Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.460
-0.040 (-1.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
3.608
3.608
3.444
3.452
27,049,690
-0.26(-7.05%)
Jul 30, 2020
3.747
3.771
3.624
3.714
21,278,456
-0.07(-1.94%)
Jul 29, 2020
3.780
3.835
3.755
3.788
22,742,852
+0.06(+1.54%)
Jul 28, 2020
3.681
3.788
3.681
3.730
26,001,622
+0.02(+0.66%)
Jul 27, 2020
3.591
3.726
3.551
3.706
29,512,162
+0.19(+5.35%)
Jul 24, 2020
3.452
3.575
3.407
3.518
15,578,591
+0.00(+0.00%)
Jul 23, 2020
3.567
3.600
3.485
3.518
19,713,276
-0.12(-3.37%)
Jul 22, 2020
3.624
3.665
3.567
3.640
27,525,140
+0.06(+1.60%)
Jul 21, 2020
3.559
3.673
3.551
3.583
32,461,380
+0.14(+4.04%)
Jul 20, 2020
3.362
3.461
3.354
3.444
15,393,715
+0.07(+1.94%)
Jul 17, 2020
3.411
3.444
3.371
3.379
14,666,223
-0.01(-0.24%)
Jul 16, 2020
3.395
3.428
3.371
3.387
13,759,504
-0.02(-0.48%)
Jul 15, 2020
3.485
3.526
3.387
3.403
24,091,368
+0.01(+0.24%)
Jul 14, 2020
3.264
3.395
3.223
3.395
26,130,908
+0.08(+2.47%)
Jul 13, 2020
3.403
3.420
3.305
3.313
19,798,136
-0.07(-2.17%)
Jul 10, 2020
3.289
3.387
3.272
3.387
39,882,988
+0.06(+1.72%)
Jul 09, 2020
3.452
3.485
3.297
3.330
33,291,828
-0.08(-2.40%)
Jul 08, 2020
3.346
3.436
3.338
3.411
23,124,738
+0.13(+3.99%)
Jul 07, 2020
3.420
3.461
3.281
3.281
25,254,286
-0.13(-3.84%)
Jul 06, 2020
3.395
3.469
3.362
3.411
26,021,526
+0.20(+6.38%)
Jul 02, 2020
3.305
3.371
3.199
3.207
21,465,224
-0.01(-0.41%)
Jul 01, 2020
3.147
3.253
3.140
3.220
21,328,682
+0.11(+3.41%)
Jun 30, 2020
3.130
3.155
3.073
3.114
21,865,356
-0.07(-2.31%)
Jun 29, 2020
3.163
3.204
3.090
3.188
25,012,022
+0.11(+3.45%)
Jun 26, 2020
3.147
3.159
3.065
3.081
18,666,738
-0.17(-5.28%)
Jun 25, 2020
3.261
3.286
3.143
3.253
28,484,390
+0.08(+2.58%)
Jun 24, 2020
3.351
3.359
3.163
3.171
26,622,514
-0.25(-7.18%)
Jun 23, 2020
3.416
3.482
3.359
3.416
31,574,368
+0.09(+2.70%)
Jun 22, 2020
3.482
3.482
3.310
3.327
22,621,924
-0.02(-0.73%)
Jun 19, 2020
3.457
3.457
3.335
3.351
57,529,952
-0.03(-0.97%)
Jun 18, 2020
3.376
3.474
3.351
3.384
32,869,884
-0.07(-2.13%)
Jun 17, 2020
3.515
3.555
3.408
3.457
25,304,310
+0.00(+0.00%)
Jun 16, 2020
3.531
3.555
3.359
3.457
33,329,996
+0.09(+2.67%)
Jun 15, 2020
3.286
3.441
3.241
3.367
24,910,150
-0.12(-3.51%)
Jun 12, 2020
3.465
3.555
3.392
3.490
43,135,780
+0.18(+5.43%)
Jun 11, 2020
3.351
3.474
3.249
3.310
32,776,644
-0.30(-8.37%)
Jun 10, 2020
3.866
3.890
3.613
3.613
37,428,368
-0.20(-5.15%)
Jun 09, 2020
3.752
3.907
3.727
3.809
29,756,212
-0.11(-2.92%)
Jun 08, 2020
3.760
3.935
3.703
3.923
24,995,192
+0.25(+6.67%)
Jun 05, 2020
3.801
3.829
3.621
3.678
30,226,686
+0.20(+5.63%)
Jun 04, 2020
3.384
3.535
3.343
3.482
31,417,556
+0.02(+0.71%)
Jun 03, 2020
3.490
3.555
3.425
3.457
32,221,254
+0.21(+6.55%)
Jun 02, 2020
3.106
3.245
3.090
3.245
22,051,332
+0.27(+9.17%)
Jun 01, 2020
2.923
3.017
2.899
2.972
20,825,058
+0.15(+5.20%)
May 29, 2020
2.817
2.899
2.752
2.825
27,975,932
-0.08(-2.81%)
May 28, 2020
2.997
2.997
2.882
2.907
21,135,580
-0.11(-3.52%)
May 27, 2020
3.021
3.033
2.931
3.013
18,251,946
+0.09(+3.07%)
May 26, 2020
3.046
3.062
2.874
2.923
25,948,122
+0.19(+6.87%)
May 22, 2020
2.703
2.776
2.642
2.735
24,683,904
+0.03(+1.21%)
May 21, 2020
2.629
2.744
2.629
2.703
23,613,992
+0.18(+7.12%)
May 20, 2020
2.499
2.556
2.470
2.523
18,568,960
+0.07(+3.00%)
May 19, 2020
2.539
2.548
2.450
2.450
30,914,904
-0.09(-3.54%)
May 18, 2020
2.531
2.564
2.466
2.539
41,366,856
+0.14(+5.78%)
May 15, 2020
2.490
2.535
2.384
2.401
20,795,954
-0.08(-3.29%)
May 14, 2020
2.278
2.499
2.188
2.482
44,682,260
+0.14(+5.92%)
May 13, 2020
2.417
2.433
2.278
2.343
30,533,622
-0.04(-1.71%)
May 12, 2020
2.499
2.539
2.376
2.384
22,828,582
-0.11(-4.26%)
May 11, 2020
2.564
2.613
2.474
2.490
19,793,158
-0.11(-4.09%)
May 08, 2020
2.482
2.597
2.458
2.597
35,909,696
+0.17(+7.20%)
May 07, 2020
2.487
2.487
2.349
2.422
42,560,276
-0.15(-5.71%)
May 06, 2020
2.610
2.610
2.528
2.569
18,217,350
-0.10(-3.67%)
May 05, 2020
2.708
2.806
2.634
2.667
22,665,506
-0.03(-1.21%)
May 04, 2020
2.675
2.708
2.618
2.700
29,310,634
-0.02(-0.60%)
May 01, 2020
2.757
2.814
2.691
2.716
10,955,022
-0.15(-5.40%)
Apr 30, 2020
2.887
2.928
2.838
2.871
20,794,860
-0.26(-8.33%)
Apr 29, 2020
3.018
3.140
2.977
3.132
20,284,166
+0.20(+6.67%)
Apr 28, 2020
2.846
2.956
2.838
2.936
32,450,382
+0.29(+11.11%)
Apr 27, 2020
2.675
2.740
2.577
2.642
27,031,146
+0.10(+3.85%)
Apr 24, 2020
2.716
2.740
2.459
2.545
30,441,978
-0.29(-10.34%)
Apr 23, 2020
2.977
2.985
2.806
2.838
17,118,054
-0.10(-3.33%)
Apr 22, 2020
2.936
3.018
2.903
2.936
19,497,648
+0.07(+2.27%)
Apr 21, 2020
2.928
2.977
2.822
2.871
21,037,162
-0.12(-4.09%)
Apr 20, 2020
3.050
3.054
2.977
2.993
12,605,366
-0.15(-4.68%)
Apr 17, 2020
3.213
3.213
3.034
3.140
12,036,595
+0.07(+2.12%)
Apr 16, 2020
3.181
3.197
3.058
3.075
17,723,052
-0.11(-3.33%)
Apr 15, 2020
3.148
3.258
3.127
3.181
19,335,772
-0.12(-3.70%)
Apr 14, 2020
3.385
3.458
3.287
3.303
21,965,926
-0.27(-7.53%)
Apr 13, 2020
3.507
3.580
3.393
3.572
17,697,302
+0.01(+0.23%)
Apr 09, 2020
3.654
3.735
3.531
3.564
23,772,296
-0.01(-0.23%)
Apr 08, 2020
3.417
3.584
3.360
3.572
14,559,570
+0.21(+6.31%)
Apr 07, 2020
3.548
3.556
3.348
3.360
27,734,766
+0.13(+4.04%)
Apr 06, 2020
3.222
3.311
3.164
3.230
23,815,306
+0.33(+11.55%)
Apr 03, 2020
2.969
2.993
2.781
2.895
22,444,516
-0.20(-6.33%)
Apr 02, 2020
3.091
3.156
3.018
3.091
14,841,017
+0.01(+0.26%)
Apr 01, 2020
3.083
3.132
2.977
3.083
17,435,494
-0.23(-6.90%)
Mar 31, 2020
3.360
3.368
3.185
3.311
18,918,104
-0.06(-1.69%)
Mar 30, 2020
3.344
3.442
3.254
3.368
13,999,161
+0.05(+1.47%)
Mar 27, 2020
3.385
3.491
3.270
3.319
15,703,841
-0.32(-8.74%)
Mar 26, 2020
3.686
3.776
3.462
3.637
30,796,368
+0.07(+2.06%)
Mar 25, 2020
3.287
3.817
3.205
3.564
23,490,484
+0.28(+8.44%)
Mar 24, 2020
3.050
3.303
3.050
3.287
23,860,210
+0.51(+18.53%)
Mar 23, 2020
2.928
2.948
2.683
2.773
38,390,708
-0.30(-9.81%)
Mar 20, 2020
3.474
3.507
3.058
3.075
35,596,892
-0.27(-8.05%)
Mar 19, 2020
3.140
3.434
2.993
3.344
37,421,564
+0.12(+3.80%)
Mar 18, 2020
3.442
3.613
3.091
3.222
33,708,312
-0.65(-16.84%)
Mar 17, 2020
3.621
3.988
3.482
3.874
35,152,180
+0.26(+7.22%)
Mar 16, 2020
3.662
3.956
3.535
3.613
32,118,516
-0.63(-14.81%)
Mar 13, 2020
4.461
4.469
3.760
4.241
38,249,880
+0.61(+16.85%)
Mar 12, 2020
3.629
3.923
3.434
3.629
32,644,910
-0.66(-15.40%)
Mar 11, 2020
4.632
4.665
4.127
4.290
48,671,708
-0.43(-9.15%)
Mar 10, 2020
4.763
4.812
4.559
4.722
27,975,642
+0.24(+5.46%)
Mar 09, 2020
4.575
4.641
4.404
4.477
46,536,772
-0.51(-10.29%)
Mar 06, 2020
5.032
5.151
4.975
4.991
35,131,208
-0.22(-4.23%)
Mar 05, 2020
5.277
5.293
5.114
5.212
49,142,816
-0.23(-4.20%)
Mar 04, 2020
5.424
5.464
5.293
5.440
40,557,456
+0.02(+0.30%)
Mar 03, 2020
5.521
5.636
5.375
5.424
37,507,340
-0.19(-3.43%)
Mar 02, 2020
5.518
5.641
5.429
5.616
30,933,200
+0.09(+1.62%)
Feb 28, 2020
5.404
5.551
5.347
5.527
34,876,516
+0.05(+0.89%)
Feb 27, 2020
5.494
5.661
5.470
5.478
28,585,846
-0.06(-1.03%)
Feb 26, 2020
5.649
5.730
5.461
5.535
30,173,042
-0.07(-1.31%)
Feb 25, 2020
5.722
5.730
5.559
5.608
14,060,811
-0.10(-1.71%)
Feb 24, 2020
5.673
5.747
5.584
5.706
18,597,626
-0.20(-3.31%)
Feb 21, 2020
5.853
5.942
5.828
5.902
15,372,774
-0.06(-0.96%)
Feb 20, 2020
5.991
6.040
5.910
5.959
20,071,156
-0.11(-1.75%)
Feb 19, 2020
6.024
6.122
6.024
6.065
18,283,478
+0.10(+1.64%)
Feb 18, 2020
5.999
6.016
5.902
5.967
23,151,482
-0.18(-2.86%)
Feb 14, 2020
6.208
6.240
6.094
6.143
13,267,697
-0.05(-0.79%)
Feb 13, 2020
6.232
6.273
6.151
6.191
13,654,496
-0.13(-2.06%)
Feb 12, 2020
6.378
6.407
6.260
6.322
34,603,232
-0.09(-1.40%)
Feb 11, 2020
6.525
6.533
6.370
6.411
15,694,987
+0.03(+0.51%)
Feb 10, 2020
6.322
6.452
6.269
6.378
14,660,630
+0.03(+0.51%)
Feb 07, 2020
6.289
6.419
6.224
6.346
16,657,294
+0.02(+0.26%)
Feb 06, 2020
6.517
6.525
6.273
6.330
31,057,628
-0.07(-1.14%)
Feb 05, 2020
6.500
6.525
6.403
6.403
25,883,622
+0.09(+1.42%)
Feb 04, 2020
6.387
6.415
6.281
6.313
13,042,714
+0.01(+0.18%)
Feb 03, 2020
6.286
6.383
6.286
6.302
14,946,677
+0.10(+1.57%)
Jan 31, 2020
6.245
6.261
6.147
6.204
15,252,617
-0.15(-2.30%)
Jan 30, 2020
6.229
6.383
6.188
6.351
19,497,886
+0.02(+0.39%)
Jan 29, 2020
6.448
6.481
6.318
6.326
12,004,690
-0.15(-2.38%)
Jan 28, 2020
6.481
6.529
6.416
6.481
8,830,817
+0.04(+0.63%)
Jan 27, 2020
6.473
6.546
6.424
6.440
13,128,644
-0.20(-2.94%)
Jan 24, 2020
6.660
6.704
6.554
6.635
17,517,562
-0.10(-1.45%)
Jan 23, 2020
6.562
6.782
6.489
6.733
31,102,028
+0.21(+3.24%)
Jan 22, 2020
6.538
6.546
6.464
6.521
25,448,318
+0.08(+1.26%)
Jan 21, 2020
6.643
6.676
6.440
6.440
39,127,712
-0.42(-6.16%)
Jan 17, 2020
6.855
6.904
6.790
6.863
15,000,998
+0.16(+2.43%)
Jan 16, 2020
6.651
6.741
6.627
6.700
20,314,796
+0.10(+1.48%)
Jan 15, 2020
6.708
6.716
6.562
6.603
20,243,286
-0.21(-3.10%)
Jan 14, 2020
6.757
6.814
6.700
6.814
10,385,882
+0.02(+0.36%)
Jan 13, 2020
6.790
6.838
6.765
6.790
13,575,472
-0.02(-0.24%)
Jan 10, 2020
6.985
7.017
6.782
6.806
15,020,552
-0.15(-2.22%)
Jan 09, 2020
6.960
6.977
6.879
6.960
19,172,998
-0.12(-1.72%)
Jan 08, 2020
7.131
7.229
7.042
7.082
20,738,572
-0.11(-1.58%)
Jan 07, 2020
7.196
7.237
7.131
7.196
13,237,529
-0.13(-1.78%)
Jan 06, 2020
7.310
7.416
7.261
7.326
14,958,179
-0.20(-2.59%)
Jan 03, 2020
7.456
7.574
7.424
7.521
23,106,932
+0.02(+0.27%)
Jan 02, 2020
7.331
7.526
7.315
7.502
12,668,025
+0.23(+3.13%)
Dec 31, 2019
7.233
7.282
7.225
7.274
3,340,431
+0.00(+0.00%)
Dec 30, 2019
7.298
7.298
7.237
7.274
7,655,307
+0.04(+0.56%)
Dec 27, 2019
7.258
7.290
7.201
7.233
8,061,133
-0.03(-0.45%)
Dec 26, 2019
7.185
7.274
7.176
7.266
10,288,653
+0.15(+2.17%)
Dec 24, 2019
7.128
7.148
7.095
7.111
2,023,280
+0.02(+0.23%)
Dec 23, 2019
7.087
7.152
7.063
7.095
10,066,289
+0.11(+1.51%)
Dec 20, 2019
7.079
7.103
6.990
6.990
13,168,551
-0.11(-1.53%)
Dec 19, 2019
6.986
7.114
6.986
7.098
21,826,732
+0.10(+1.49%)
Dec 18, 2019
6.866
7.046
6.858
6.994
32,128,786
+0.18(+2.70%)
Dec 17, 2019
6.730
6.850
6.698
6.810
20,017,026
+0.08(+1.19%)
Dec 16, 2019
6.810
6.874
6.722
6.730
16,844,730
-0.02(-0.36%)
Dec 13, 2019
6.722
6.882
6.714
6.754
18,295,440
+0.00(+0.00%)
Dec 12, 2019
6.658
6.770
6.650
6.754
12,083,870
+0.16(+2.43%)
Dec 11, 2019
6.658
6.674
6.554
6.594
26,455,460
-0.02(-0.36%)
Dec 10, 2019
6.666
6.678
6.578
6.618
13,656,020
-0.03(-0.48%)
Dec 09, 2019
6.538
6.686
6.538
6.650
24,978,106
+0.02(+0.36%)
Dec 06, 2019
6.666
6.666
6.554
6.626
15,727,595
+0.03(+0.49%)
Dec 05, 2019
6.602
6.658
6.562
6.594
13,562,938
+0.06(+0.98%)
Dec 04, 2019
6.442
6.554
6.426
6.530
14,359,647
+0.13(+2.00%)
Dec 03, 2019
6.410
6.434
6.354
6.402
10,936,739
+0.04(+0.69%)
Dec 02, 2019
6.342
6.390
6.326
6.358
15,033,114
+0.08(+1.27%)
Nov 29, 2019
6.254
6.318
6.246
6.278
19,952,134
+0.00(+0.00%)
Nov 27, 2019
6.214
6.302
6.122
6.278
16,800,598
+0.06(+1.03%)
Nov 26, 2019
6.230
6.238
6.102
6.214
22,065,384
-0.13(-2.02%)
Nov 25, 2019
6.398
6.430
6.318
6.342
13,145,894
-0.06(-0.87%)
Nov 22, 2019
6.334
6.430
6.330
6.398
18,313,536
+0.09(+1.39%)
Nov 21, 2019
6.302
6.326
6.222
6.310
40,694,592
+0.10(+1.54%)
Nov 20, 2019
6.222
6.238
6.154
6.214
8,964,185
-0.04(-0.64%)
Nov 19, 2019
6.262
6.262
6.198
6.254
12,050,856
-0.03(-0.51%)
Nov 18, 2019
6.358
6.374
6.238
6.286
15,533,861
-0.14(-2.12%)
Nov 15, 2019
6.366
6.422
6.358
6.422
8,518,334
+0.10(+1.52%)
Nov 14, 2019
6.350
6.390
6.294
6.326
15,515,134
-0.04(-0.63%)
Nov 13, 2019
6.374
6.414
6.294
6.366
17,143,246
-0.09(-1.36%)
Nov 12, 2019
6.438
6.462
6.374
6.454
13,560,843
-0.10(-1.47%)
Nov 11, 2019
6.526
6.558
6.486
6.550
19,663,696
-0.01(-0.12%)
Nov 08, 2019
6.662
6.694
6.514
6.558
18,978,852
-0.28(-4.09%)
Nov 07, 2019
6.854
6.902
6.830
6.838
25,953,690
-0.05(-0.70%)
Nov 06, 2019
6.894
6.974
6.822
6.886
13,655,675
-0.15(-2.16%)
Nov 05, 2019
6.926
7.054
6.910
7.038
37,783,000
+0.12(+1.73%)
Nov 04, 2019
7.014
7.014
6.894
6.918
13,533,146
-0.04(-0.64%)
Nov 01, 2019
7.074
7.090
6.874
6.962
19,667,248
-0.04(-0.57%)
Oct 31, 2019
7.066
7.074
6.906
7.002
23,063,200
-0.27(-3.74%)
Oct 30, 2019
7.138
7.306
7.042
7.274
17,053,622
+0.02(+0.22%)
Oct 29, 2019
7.298
7.350
7.210
7.258
10,984,487
-0.08(-1.09%)
Oct 28, 2019
7.186
7.370
7.158
7.338
22,067,554
+0.26(+3.73%)
Oct 25, 2019
6.986
7.114
6.970
7.074
13,751,010
+0.13(+1.84%)
Oct 24, 2019
6.978
7.034
6.882
6.946
11,385,865
-0.01(-0.12%)
Oct 23, 2019
6.835
7.002
6.835
6.954
19,537,860
+0.14(+2.11%)
Oct 22, 2019
6.587
6.851
6.563
6.811
17,677,804
+0.30(+4.67%)
Oct 21, 2019
6.483
6.563
6.427
6.507
14,835,112
-0.01(-0.12%)
Oct 18, 2019
6.491
6.551
6.455
6.515
8,996,328
+0.04(+0.56%)
Oct 17, 2019
6.664
6.703
6.471
6.478
17,123,300
-0.10(-1.53%)
Oct 16, 2019
6.362
6.602
6.339
6.579
22,701,654
+0.16(+2.54%)
Oct 15, 2019
6.416
6.502
6.362
6.416
19,122,936
+0.00(+0.00%)
Oct 14, 2019
6.385
6.478
6.362
6.416
15,219,183
+0.01(+0.12%)
Oct 11, 2019
6.385
6.455
6.362
6.409
14,679,025
+0.12(+1.85%)
Oct 10, 2019
6.238
6.362
6.223
6.292
16,832,630
+0.06(+1.00%)
Oct 09, 2019
6.184
6.300
6.095
6.230
14,405,917
+0.13(+2.16%)
Oct 08, 2019
6.145
6.238
6.083
6.099
18,013,090
+0.01(+0.13%)
Oct 07, 2019
6.223
6.308
6.083
6.091
16,780,464
-0.10(-1.63%)
Oct 04, 2019
6.060
6.199
6.045
6.192
9,775,521
+0.12(+2.04%)
Oct 03, 2019
6.037
6.103
5.952
6.068
15,436,085
+0.05(+0.77%)
Oct 02, 2019
6.083
6.091
5.952
6.021
15,392,474
-0.15(-2.45%)
Oct 01, 2019
6.312
6.323
6.157
6.173
11,336,671
-0.13(-2.09%)
Sep 30, 2019
6.389
6.389
6.289
6.304
7,800,594
-0.09(-1.33%)
Sep 27, 2019
6.413
6.436
6.293
6.389
9,361,419
+0.01(+0.12%)
Sep 26, 2019
6.351
6.440
6.312
6.382
12,892,334
+0.07(+1.10%)
Sep 25, 2019
6.180
6.320
6.149
6.312
7,252,874
+0.07(+1.12%)
Sep 24, 2019
6.312
6.320
6.204
6.242
10,372,817
-0.05(-0.74%)
Sep 23, 2019
6.250
6.320
6.184
6.289
13,503,426
-0.01(-0.12%)
Sep 20, 2019
6.258
6.331
6.204
6.296
22,706,820
+0.05(+0.87%)
Sep 19, 2019
6.405
6.440
6.215
6.242
11,484,234
-0.12(-1.95%)
Sep 18, 2019
6.405
6.436
6.312
6.366
12,762,119
+0.00(+0.00%)
Sep 17, 2019
6.204
6.386
6.188
6.366
16,124,242
+0.15(+2.37%)
Sep 16, 2019
6.211
6.312
6.180
6.219
17,301,952
-0.09(-1.47%)
Sep 13, 2019
6.444
6.467
6.269
6.312
19,798,016
-0.14(-2.16%)
Sep 12, 2019
6.568
6.568
6.417
6.451
17,874,764
-0.05(-0.72%)
Sep 11, 2019
6.490
6.564
6.436
6.498
13,159,741
+0.02(+0.36%)
Sep 10, 2019
6.490
6.560
6.413
6.475
18,701,060
-0.09(-1.30%)
Sep 09, 2019
6.575
6.707
6.544
6.560
27,425,382
+0.06(+0.95%)
Sep 06, 2019
6.366
6.544
6.351
6.498
28,891,900
+0.26(+4.09%)
Sep 05, 2019
6.219
6.444
6.211
6.242
16,927,894
+0.14(+2.28%)
Sep 04, 2019
6.087
6.111
6.025
6.103
15,073,890
+0.15(+2.60%)
Sep 03, 2019
6.033
6.138
5.897
5.948
20,681,124
-0.24(-3.83%)
Aug 30, 2019
6.130
6.215
6.076
6.185
31,316,814
+0.15(+2.57%)
Aug 29, 2019
5.945
6.061
5.890
6.030
11,628,224
+0.11(+1.83%)
Aug 28, 2019
5.914
5.991
5.867
5.921
12,742,076
-0.01(-0.13%)
Aug 27, 2019
5.983
6.030
5.856
5.929
19,701,628
+0.03(+0.53%)
Aug 26, 2019
5.968
6.014
5.832
5.898
13,073,107
-0.08(-1.30%)
Aug 23, 2019
6.092
6.200
5.921
5.976
21,569,188
-0.23(-3.74%)
Aug 22, 2019
6.277
6.347
6.200
6.208
11,194,383
-0.12(-1.84%)
Aug 21, 2019
6.293
6.366
6.239
6.324
18,069,466
+0.12(+2.00%)
Aug 20, 2019
6.154
6.277
6.123
6.200
17,998,236
-0.02(-0.37%)
Aug 19, 2019
6.440
6.455
6.172
6.223
19,930,262
-0.18(-2.78%)
Aug 16, 2019
6.448
6.479
6.363
6.401
12,525,666
+0.02(+0.24%)
Aug 15, 2019
6.370
6.455
6.262
6.386
19,164,270
+0.03(+0.49%)
Aug 14, 2019
6.424
6.517
6.316
6.355
22,025,364
-0.28(-4.20%)
Aug 13, 2019
6.494
6.757
6.475
6.633
21,451,408
+0.09(+1.42%)
Aug 12, 2019
6.463
6.595
6.424
6.541
10,726,357
-0.21(-3.10%)
Aug 09, 2019
6.850
6.912
6.711
6.750
18,467,002
-0.12(-1.80%)
Aug 08, 2019
6.850
6.920
6.773
6.873
24,152,292
+0.09(+1.37%)
Aug 07, 2019
6.595
6.800
6.529
6.781
29,412,578
+0.12(+1.86%)
Aug 06, 2019
6.664
6.703
6.541
6.657
20,997,710
+0.10(+1.53%)
Aug 05, 2019
6.587
6.676
6.494
6.556
24,224,366
-0.23(-3.42%)
Aug 02, 2019
6.897
6.935
6.730
6.788
14,479,196
-0.08(-1.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.