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
Ultrapar Participacoes S.A. ADR
(NY:
UGP
)
4.090
-0.140 (-3.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Aug 29, 2008
3.127
3.129
2.998
3.024
598,840
-0.09(-2.82%)
Aug 28, 2008
3.159
3.161
3.099
3.111
484,352
-0.01(-0.16%)
Aug 27, 2008
3.074
3.117
3.056
3.117
1,064,602
+0.04(+1.41%)
Aug 26, 2008
3.058
3.082
3.025
3.073
569,364
+0.06(+1.95%)
Aug 25, 2008
3.162
3.163
3.013
3.014
734,713
-0.11(-3.49%)
Aug 22, 2008
3.121
3.180
3.111
3.123
1,038,743
+0.01(+0.41%)
Aug 21, 2008
3.102
3.116
3.081
3.111
958,969
-0.07(-2.17%)
Aug 20, 2008
3.108
3.206
3.071
3.180
1,039,330
+0.04(+1.14%)
Aug 19, 2008
3.088
3.167
3.057
3.144
983,830
+0.03(+0.90%)
Aug 18, 2008
3.179
3.192
3.114
3.116
897,597
-0.01(-0.27%)
Aug 15, 2008
3.056
3.184
3.019
3.124
0
+0.13(+4.50%)
Aug 14, 2008
2.958
3.048
2.938
2.990
1,225,090
+0.10(+3.51%)
Aug 13, 2008
2.800
2.930
2.781
2.888
938,253
+0.11(+4.05%)
Aug 12, 2008
2.945
2.958
2.776
2.776
655,644
-0.15(-5.15%)
Aug 11, 2008
3.085
3.094
2.870
2.927
841,650
-0.09(-2.94%)
Aug 08, 2008
2.958
3.040
2.940
3.015
733,351
-0.02(-0.65%)
Aug 07, 2008
3.014
3.114
3.009
3.035
747,573
-0.01(-0.31%)
Aug 06, 2008
2.981
3.061
2.980
3.044
482,731
+0.02(+0.51%)
Aug 05, 2008
3.013
3.035
2.982
3.029
552,923
+0.04(+1.45%)
Aug 04, 2008
3.100
3.100
2.985
2.985
2,977,268
-0.07(-2.39%)
Aug 01, 2008
3.061
3.123
3.047
3.059
2,919,220
-0.04(-1.43%)
Jul 31, 2008
2.980
3.134
2.940
3.103
5,029,765
+0.05(+1.50%)
Jul 30, 2008
3.068
3.077
3.037
3.057
1,298,112
+0.01(+0.22%)
Jul 29, 2008
3.050
3.054
2.971
3.050
1,076,381
+0.07(+2.46%)
Jul 28, 2008
3.042
3.086
2.968
2.977
721,995
-0.05(-1.74%)
Jul 25, 2008
3.086
3.096
2.915
3.030
1,671,229
-0.08(-2.52%)
Jul 24, 2008
3.135
3.198
3.088
3.108
778,658
-0.02(-0.63%)
Jul 23, 2008
3.207
3.207
3.105
3.128
1,574,920
-0.05(-1.58%)
Jul 22, 2008
3.175
3.223
3.158
3.178
666,354
-0.09(-2.89%)
Jul 21, 2008
3.243
3.274
3.174
3.272
668,139
+0.16(+5.12%)
Jul 18, 2008
3.214
3.258
3.091
3.113
782,110
-0.07(-2.25%)
Jul 17, 2008
3.170
3.369
3.072
3.185
1,957,761
+0.01(+0.27%)
Jul 16, 2008
3.047
3.181
3.042
3.176
1,517,682
+0.16(+5.28%)
Jul 15, 2008
2.874
3.066
2.842
3.017
2,101,162
+0.07(+2.28%)
Jul 14, 2008
2.897
2.995
2.811
2.950
1,026,565
+0.06(+2.24%)
Jul 11, 2008
2.796
2.922
2.796
2.885
1,012,508
+0.05(+1.62%)
Jul 10, 2008
2.750
2.918
2.746
2.839
1,307,976
+0.07(+2.58%)
Jul 09, 2008
2.777
2.819
2.759
2.767
557,867
-0.04(-1.28%)
Jul 08, 2008
2.831
2.856
2.777
2.803
968,587
-0.06(-2.26%)
Jul 07, 2008
2.949
2.977
2.850
2.868
1,926,394
-0.24(-7.73%)
Jul 04, 2008
3.169
3.180
3.094
3.108
640,412
+0.00(+0.00%)
Jul 03, 2008
3.169
3.180
3.094
3.108
640,412
-0.01(-0.25%)
Jul 02, 2008
3.232
3.249
3.100
3.116
1,089,346
-0.10(-3.10%)
Jul 01, 2008
3.156
3.259
3.141
3.215
950,772
-0.02(-0.71%)
Jun 30, 2008
3.227
3.283
3.215
3.238
539,535
+0.04(+1.28%)
Jun 27, 2008
3.198
3.250
3.164
3.197
848,156
+0.05(+1.71%)
Jun 26, 2008
3.152
3.196
3.122
3.144
999,825
-0.12(-3.63%)
Jun 25, 2008
3.107
3.336
3.073
3.262
1,312,838
+0.16(+5.19%)
Jun 24, 2008
3.129
3.160
3.091
3.101
1,433,210
-0.06(-1.81%)
Jun 23, 2008
3.193
3.193
3.088
3.158
626,461
-0.01(-0.16%)
Jun 20, 2008
3.345
3.345
3.150
3.163
1,116,580
-0.17(-5.23%)
Jun 19, 2008
3.169
3.358
3.168
3.338
801,041
-0.00(-0.08%)
Jun 18, 2008
3.337
3.350
3.278
3.341
921,002
-0.05(-1.43%)
Jun 17, 2008
3.318
3.406
3.289
3.389
914,825
+0.08(+2.50%)
Jun 16, 2008
3.153
3.321
3.140
3.306
918,853
+0.15(+4.86%)
Jun 13, 2008
3.089
3.174
3.055
3.153
1,591,009
+0.04(+1.42%)
Jun 12, 2008
3.215
3.248
3.108
3.109
1,902,719
-0.08(-2.46%)
Jun 11, 2008
3.211
3.236
3.168
3.187
812,796
-0.02(-0.74%)
Jun 10, 2008
3.215
3.249
3.165
3.211
499,677
-0.06(-1.98%)
Jun 09, 2008
3.270
3.358
3.210
3.276
2,661,119
+0.01(+0.18%)
Jun 06, 2008
3.318
3.318
3.249
3.270
799,608
-0.07(-2.22%)
Jun 05, 2008
3.312
3.364
3.293
3.344
913,979
+0.04(+1.13%)
Jun 04, 2008
3.266
3.324
3.243
3.306
2,355,727
-0.01(-0.21%)
Jun 03, 2008
3.295
3.372
3.255
3.313
7,742,087
+0.02(+0.54%)
Jun 02, 2008
3.318
3.332
3.231
3.295
870,082
-0.10(-2.91%)
May 30, 2008
3.320
3.437
3.267
3.394
722,723
+0.07(+2.21%)
May 29, 2008
3.194
3.381
3.194
3.321
668,644
+0.04(+1.35%)
May 28, 2008
3.190
3.316
3.137
3.277
748,359
+0.10(+3.14%)
May 27, 2008
3.226
3.226
3.136
3.177
718,037
-0.01(-0.16%)
May 26, 2008
3.286
3.335
3.145
3.182
0
+0.00(+0.00%)
May 23, 2008
3.286
3.335
3.145
3.182
843,283
-0.06(-1.86%)
May 22, 2008
3.220
3.300
3.194
3.243
731,108
+0.01(+0.16%)
May 21, 2008
3.244
3.289
3.217
3.238
1,006,906
-0.02(-0.55%)
May 20, 2008
3.205
3.285
3.201
3.255
1,115,358
+0.01(+0.18%)
May 19, 2008
3.278
3.287
3.214
3.249
1,213,711
-0.03(-0.96%)
May 16, 2008
3.306
3.306
3.193
3.281
1,286,227
-0.02(-0.70%)
May 15, 2008
3.348
3.348
3.272
3.304
745,459
-0.07(-2.22%)
May 14, 2008
3.424
3.475
3.363
3.379
1,186,184
-0.07(-2.02%)
May 13, 2008
3.366
3.455
3.342
3.449
1,858,551
+0.10(+3.05%)
May 12, 2008
3.238
3.359
3.236
3.347
1,292,980
+0.13(+4.05%)
May 09, 2008
3.203
3.216
3.138
3.216
720,151
+0.02(+0.75%)
May 08, 2008
3.092
3.194
3.091
3.192
1,025,179
+0.09(+2.99%)
May 07, 2008
3.155
3.163
3.044
3.100
422,921
-0.08(-2.62%)
May 06, 2008
3.134
3.212
3.130
3.183
566,322
+0.03(+0.92%)
May 05, 2008
3.137
3.170
3.108
3.154
489,049
+0.02(+0.52%)
May 02, 2008
3.173
3.193
3.067
3.138
2,000,190
+0.01(+0.46%)
May 01, 2008
3.155
3.234
3.068
3.123
1,379,929
+0.02(+0.77%)
Apr 30, 2008
2.897
3.101
2.856
3.100
1,146,385
+0.24(+8.43%)
Apr 29, 2008
2.908
2.912
2.857
2.859
508,074
-0.05(-1.76%)
Apr 28, 2008
2.937
2.972
2.908
2.910
448,393
-0.05(-1.64%)
Apr 25, 2008
2.974
2.990
2.920
2.958
576,950
+0.01(+0.26%)
Apr 24, 2008
2.997
3.007
2.895
2.951
1,010,934
-0.05(-1.53%)
Apr 23, 2008
2.993
3.016
2.968
2.997
375,794
-0.03(-0.90%)
Apr 22, 2008
3.066
3.066
2.954
3.024
575,071
-0.02(-0.78%)
Apr 21, 2008
2.939
3.054
2.933
3.048
321,668
+0.06(+1.88%)
Apr 18, 2008
3.069
3.069
2.991
2.991
1,392,248
-0.09(-3.04%)
Apr 17, 2008
3.066
3.096
3.022
3.085
315,467
-0.02(-0.55%)
Apr 16, 2008
3.023
3.102
3.023
3.102
1,357,194
+0.10(+3.32%)
Apr 15, 2008
2.966
3.010
2.966
3.002
688,408
+0.04(+1.38%)
Apr 14, 2008
2.970
2.994
2.919
2.962
2,148,124
-0.01(-0.29%)
Apr 11, 2008
2.977
3.007
2.945
2.970
834,968
-0.06(-2.05%)
Apr 10, 2008
3.025
3.046
2.999
3.032
686,999
+0.02(+0.56%)
Apr 09, 2008
3.054
3.091
2.995
3.015
826,748
-0.04(-1.31%)
Apr 08, 2008
3.030
3.074
3.013
3.055
1,108,594
+0.03(+1.01%)
Apr 07, 2008
3.163
3.163
3.002
3.025
1,275,353
-0.12(-3.71%)
Apr 04, 2008
3.142
3.147
3.077
3.141
1,133,255
+0.01(+0.19%)
Apr 03, 2008
3.100
3.175
3.074
3.135
1,336,185
+0.01(+0.44%)
Apr 02, 2008
3.072
3.134
3.050
3.122
1,129,732
+0.04(+1.41%)
Apr 01, 2008
2.981
3.078
2.975
3.078
723,404
+0.14(+4.87%)
Mar 31, 2008
2.878
2.935
2.878
2.935
396,933
+0.02(+0.85%)
Mar 28, 2008
2.985
2.985
2.878
2.911
691,697
-0.08(-2.70%)
Mar 27, 2008
3.145
3.146
2.980
2.991
438,035
-0.09(-3.01%)
Mar 26, 2008
3.087
3.135
3.060
3.084
474,252
-0.04(-1.42%)
Mar 25, 2008
3.091
3.167
3.066
3.129
409,851
+0.06(+1.86%)
Mar 24, 2008
3.117
3.118
3.052
3.071
575,435
-0.07(-2.17%)
Mar 21, 2008
2.937
3.140
2.903
3.140
886,934
+0.00(+0.00%)
Mar 20, 2008
2.937
3.140
2.903
3.140
886,934
+0.21(+7.18%)
Mar 19, 2008
3.141
3.141
2.929
2.929
656,466
-0.17(-5.36%)
Mar 18, 2008
2.980
3.095
2.980
3.095
936,010
+0.16(+5.61%)
Mar 17, 2008
2.939
2.979
2.883
2.931
1,024,627
-0.10(-3.26%)
Mar 14, 2008
3.236
3.236
3.009
3.030
951,300
-0.14(-4.33%)
Mar 13, 2008
3.157
3.196
3.068
3.167
811,610
-0.05(-1.64%)
Mar 12, 2008
3.238
3.260
3.159
3.220
776,250
-0.05(-1.46%)
Mar 11, 2008
3.205
3.267
3.138
3.267
453,267
+0.12(+3.67%)
Mar 10, 2008
3.301
3.301
3.115
3.152
666,659
-0.11(-3.29%)
Mar 07, 2008
3.236
3.298
3.236
3.259
441,558
+0.02(+0.55%)
Mar 06, 2008
3.295
3.351
3.238
3.241
652,943
-0.08(-2.28%)
Mar 05, 2008
3.239
3.335
3.239
3.317
2,705,029
+0.09(+2.69%)
Mar 04, 2008
3.255
3.257
3.193
3.230
1,645,276
-0.03(-0.89%)
Mar 03, 2008
3.209
3.265
3.209
3.259
3,077,970
+0.09(+2.88%)
Feb 29, 2008
3.202
3.202
3.139
3.168
1,205,478
-0.06(-2.00%)
Feb 28, 2008
3.210
3.234
3.169
3.232
477,963
-0.06(-1.73%)
Feb 27, 2008
3.260
3.317
3.254
3.289
730,169
+0.01(+0.36%)
Feb 26, 2008
3.219
3.288
3.216
3.278
737,497
+0.04(+1.26%)
Feb 25, 2008
3.222
3.259
3.192
3.237
644,722
+0.02(+0.56%)
Feb 22, 2008
3.223
3.223
3.108
3.219
1,849,614
+0.04(+1.34%)
Feb 21, 2008
3.154
3.212
3.148
3.176
1,013,471
+0.07(+2.36%)
Feb 20, 2008
2.951
3.125
2.950
3.103
1,660,542
+0.17(+5.72%)
Feb 19, 2008
2.896
3.014
2.896
2.935
3,331,654
+0.18(+6.55%)
Feb 18, 2008
2.767
2.793
2.697
2.755
0
+0.00(+0.00%)
Feb 15, 2008
2.767
2.793
2.697
2.755
767,325
+0.04(+1.41%)
Feb 14, 2008
2.755
2.766
2.687
2.716
2,050,429
-0.00(-0.16%)
Feb 13, 2008
2.690
2.738
2.690
2.721
852,584
+0.03(+1.17%)
Feb 12, 2008
2.680
2.731
2.648
2.689
587,179
+0.01(+0.35%)
Feb 11, 2008
2.634
2.685
2.625
2.680
354,656
+0.02(+0.61%)
Feb 08, 2008
2.725
2.740
2.621
2.664
643,548
-0.09(-3.13%)
Feb 07, 2008
2.731
2.780
2.699
2.750
4,003,646
-0.03(-1.13%)
Feb 06, 2008
2.853
2.873
2.767
2.781
580,133
-0.04(-1.45%)
Feb 05, 2008
2.887
2.899
2.798
2.822
592,628
-0.09(-3.24%)
Feb 04, 2008
2.936
2.979
2.881
2.916
840,394
-0.02(-0.67%)
Feb 01, 2008
2.880
2.938
2.876
2.936
3,352,793
+0.13(+4.48%)
Jan 31, 2008
2.825
2.860
2.750
2.810
5,878,838
-0.01(-0.30%)
Jan 30, 2008
2.828
2.866
2.812
2.819
4,563,498
-0.04(-1.43%)
Jan 29, 2008
2.835
2.949
2.798
2.859
10,019,039
+0.06(+2.16%)
Jan 28, 2008
2.795
2.852
2.787
2.799
1,395,184
+0.02(+0.89%)
Jan 25, 2008
2.893
2.928
2.738
2.774
392,235
-0.08(-2.75%)
Jan 24, 2008
2.794
2.876
2.792
2.853
1,610,045
+0.04(+1.30%)
Jan 23, 2008
2.784
2.878
2.718
2.816
2,167,865
-0.04(-1.28%)
Jan 22, 2008
2.686
2.890
2.417
2.853
3,368,060
+0.06(+1.98%)
Jan 21, 2008
2.907
2.907
2.738
2.797
0
+0.00(+0.00%)
Jan 18, 2008
2.907
2.907
2.738
2.797
704,615
-0.00(-0.12%)
Jan 17, 2008
2.942
3.000
2.784
2.801
204,338
-0.13(-4.53%)
Jan 16, 2008
3.023
3.023
2.926
2.934
583,656
-0.11(-3.47%)
Jan 15, 2008
3.119
3.119
3.008
3.039
623,995
-0.09(-2.96%)
Jan 14, 2008
3.142
3.196
3.040
3.132
1,048,702
+0.02(+0.74%)
Jan 11, 2008
3.151
3.152
3.074
3.109
376,969
-0.06(-1.85%)
Jan 10, 2008
3.065
3.168
3.027
3.168
605,968
+0.10(+3.36%)
Jan 09, 2008
3.044
3.095
2.992
3.065
600,097
+0.04(+1.24%)
Jan 08, 2008
3.054
3.129
3.027
3.027
274,799
+0.02(+0.59%)
Jan 07, 2008
3.063
3.063
2.994
3.009
304,158
-0.07(-2.27%)
Jan 04, 2008
3.121
3.159
3.029
3.079
730,450
-0.04(-1.18%)
Jan 03, 2008
3.026
3.159
3.017
3.116
802,086
+0.13(+4.30%)
Jan 02, 2008
3.004
3.071
2.956
2.987
468,569
+0.04(+1.27%)
Jan 01, 2008
3.006
3.031
2.935
2.950
0
+0.00(+0.00%)
Dec 31, 2007
3.006
3.031
2.935
2.950
224,302
-0.04(-1.48%)
Dec 28, 2007
2.985
3.004
2.921
2.994
521,638
+0.01(+0.43%)
Dec 27, 2007
2.981
3.008
2.975
2.981
106,866
+0.01(+0.17%)
Dec 26, 2007
2.974
2.994
2.916
2.976
290,066
-0.04(-1.30%)
Dec 24, 2007
2.916
3.048
2.916
3.015
86,902
+0.10(+3.54%)
Dec 21, 2007
2.810
2.951
2.808
2.912
625,933
+0.14(+5.17%)
Dec 20, 2007
2.846
2.870
2.768
2.769
930,091
-0.08(-2.78%)
Dec 19, 2007
2.895
2.914
2.820
2.848
752,763
-0.04(-1.27%)
Dec 18, 2007
2.830
3.031
2.810
2.885
684,239
+0.04(+1.35%)
Dec 17, 2007
2.880
2.895
2.825
2.847
282,233
-0.13(-4.38%)
Dec 14, 2007
3.012
3.022
2.965
2.977
225,476
-0.09(-2.97%)
Dec 13, 2007
3.092
3.092
2.975
3.068
267,753
-0.02(-0.58%)
Dec 12, 2007
3.192
3.204
3.069
3.086
1,375,173
+0.02(+0.67%)
Dec 11, 2007
3.197
3.199
3.066
3.066
320,599
-0.11(-3.36%)
Dec 10, 2007
3.107
3.204
3.107
3.172
278,322
+0.07(+2.19%)
Dec 07, 2007
3.100
3.137
3.075
3.104
357,004
-0.01(-0.44%)
Dec 06, 2007
3.067
3.117
3.043
3.117
381,666
+0.04(+1.41%)
Dec 05, 2007
2.955
3.088
2.953
3.074
493,230
+0.16(+5.56%)
Dec 04, 2007
2.959
2.971
2.888
2.912
365,225
-0.09(-2.95%)
Dec 03, 2007
3.027
3.027
2.961
3.001
219,605
-0.02(-0.79%)
Nov 30, 2007
2.921
3.070
2.916
3.025
546,076
+0.12(+4.04%)
Nov 29, 2007
2.904
2.938
2.892
2.907
341,738
-0.02(-0.76%)
Nov 28, 2007
2.854
2.937
2.854
2.929
456,825
+0.07(+2.63%)
Nov 27, 2007
2.878
2.879
2.823
2.854
435,686
-0.03(-1.15%)
Nov 26, 2007
2.959
2.974
2.868
2.888
234,871
-0.09(-3.09%)
Nov 23, 2007
3.023
3.023
2.979
2.979
155,015
-0.02(-0.74%)
Nov 21, 2007
3.057
3.082
2.968
3.002
820,876
-0.02(-0.56%)
Nov 20, 2007
3.113
3.177
3.007
3.019
914,825
-0.10(-3.30%)
Nov 19, 2007
3.248
3.264
3.122
3.122
385,189
-0.13(-4.08%)
Nov 16, 2007
3.182
3.256
3.172
3.255
243,092
+0.13(+4.14%)
Nov 15, 2007
3.129
3.172
3.102
3.125
246,615
-0.05(-1.50%)
Nov 14, 2007
3.190
3.246
3.173
3.173
331,169
+0.02(+0.51%)
Nov 13, 2007
3.094
3.159
3.071
3.157
329,407
+0.06(+1.96%)
Nov 12, 2007
3.113
3.183
3.096
3.096
408,676
-0.06(-1.79%)
Nov 09, 2007
3.201
3.244
3.145
3.152
844,363
-0.12(-3.59%)
Nov 08, 2007
3.227
3.291
3.227
3.270
244,266
+0.02(+0.52%)
Nov 07, 2007
3.323
3.331
3.246
3.253
299,167
-0.07(-2.05%)
Nov 06, 2007
3.268
3.331
3.176
3.321
1,055,748
+0.03(+0.80%)
Nov 05, 2007
3.321
3.380
3.284
3.295
487,358
-0.04(-1.07%)
Nov 02, 2007
3.321
3.349
3.284
3.330
130,353
+0.01(+0.28%)
Nov 01, 2007
3.364
3.385
3.285
3.321
472,092
-0.13(-3.70%)
Oct 31, 2007
3.491
3.535
3.423
3.449
554,297
-0.03(-0.86%)
Oct 30, 2007
3.461
3.509
3.452
3.478
412,199
+0.01(+0.32%)
Oct 29, 2007
3.512
3.520
3.467
3.467
281,846
-0.04(-1.09%)
Oct 26, 2007
3.472
3.545
3.450
3.506
465,045
+0.06(+1.83%)
Oct 25, 2007
3.407
3.449
3.407
3.443
307,681
+0.04(+1.20%)
Oct 24, 2007
3.406
3.443
3.386
3.402
286,543
-0.03(-0.99%)
Oct 23, 2007
3.413
3.462
3.409
3.436
185,548
+0.04(+1.13%)
Oct 22, 2007
3.387
3.432
3.375
3.398
270,102
+0.01(+0.43%)
Oct 19, 2007
3.474
3.505
3.383
3.383
400,456
-0.09(-2.46%)
Oct 18, 2007
3.457
3.506
3.433
3.468
480,312
-0.01(-0.17%)
Oct 17, 2007
3.474
3.496
3.448
3.474
267,753
+0.00(+0.00%)
Oct 16, 2007
3.491
3.491
3.375
3.474
1,155,568
-0.04(-1.11%)
Oct 15, 2007
3.542
3.553
3.491
3.513
452,128
-0.02(-0.55%)
Oct 12, 2007
3.491
3.575
3.491
3.533
138,574
+0.05(+1.29%)
Oct 11, 2007
3.555
3.585
3.478
3.488
275,974
-0.04(-1.13%)
Oct 10, 2007
3.551
3.556
3.501
3.528
259,533
-0.02(-0.70%)
Oct 09, 2007
3.534
3.571
3.534
3.553
500,276
+0.07(+2.15%)
Oct 08, 2007
3.457
3.478
3.437
3.478
223,128
+0.00(+0.05%)
Oct 05, 2007
3.317
3.477
3.317
3.476
334,692
+0.18(+5.56%)
Oct 04, 2007
3.253
3.335
3.236
3.293
527,286
+0.06(+1.74%)
Oct 03, 2007
3.342
3.353
3.237
3.237
346,435
-0.10(-2.94%)
Oct 02, 2007
3.406
3.406
3.335
3.335
1,109,768
-0.11(-3.07%)
Oct 01, 2007
3.369
3.440
3.355
3.440
638,851
+0.14(+4.31%)
Sep 28, 2007
3.325
3.325
3.274
3.298
314,728
+0.04(+1.28%)
Sep 27, 2007
3.146
3.273
3.140
3.256
508,497
+0.17(+5.34%)
Sep 26, 2007
3.053
3.098
3.053
3.091
186,722
+0.08(+2.69%)
Sep 25, 2007
2.963
3.020
2.963
3.010
454,476
+0.02(+0.68%)
Sep 24, 2007
2.963
3.004
2.957
2.990
600,097
+0.03(+0.89%)
Sep 21, 2007
3.006
3.006
2.963
2.963
756,286
+0.02(+0.52%)
Sep 20, 2007
2.980
3.002
2.943
2.948
553,122
-0.02(-0.75%)
Sep 19, 2007
2.972
3.012
2.968
2.970
1,106,245
-0.01(-0.46%)
Sep 18, 2007
2.981
3.010
2.892
2.984
1,265,958
+0.00(+0.09%)
Sep 17, 2007
3.006
3.006
2.981
2.981
152,666
-0.05(-1.68%)
Sep 14, 2007
3.045
3.072
3.030
3.032
268,928
-0.01(-0.39%)
Sep 13, 2007
3.024
3.075
3.023
3.044
385,189
+0.02(+0.68%)
Sep 12, 2007
2.991
3.048
2.989
3.024
224,302
+0.05(+1.60%)
Sep 11, 2007
2.925
2.986
2.925
2.976
649,420
+0.05(+1.57%)
Sep 10, 2007
2.938
2.954
2.912
2.930
319,425
-0.02(-0.66%)
Sep 07, 2007
2.959
2.979
2.918
2.950
199,640
-0.03(-1.03%)
Sep 06, 2007
2.908
3.002
2.908
2.980
346,435
+0.07(+2.49%)
Sep 05, 2007
2.860
2.931
2.847
2.908
387,538
-0.04(-1.24%)
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.