Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Bovespa Index (IX: BVSP )

122,098.09 -609.19 (-0.50%)
Daily Price Updated: 4:45 PM EDT, Jun 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 57257 57835 56719 57061 5,747,200 -195.00(-0.34%)
Aug 30, 2012 57366 57508 56901 57256 3,132,600 -113.00(-0.20%)
Aug 29, 2012 58414 58553 57061 57369 4,106,200 -1037.00(-1.78%)
Aug 28, 2012 58109 58745 57976 58406 2,728,200 +295.00(+0.51%)
Aug 27, 2012 58424 58462 57853 58111 2,344,200 -158.90(-0.27%)
Aug 26, 2012 58511 58750 57833 58270 0 +0.00(+0.00%)
Aug 25, 2012 58511 58750 57833 58270 0 -156.10(-0.27%)
Aug 24, 2012 58511 58750 57833 58426 3,212,600 -86.00(-0.15%)
Aug 23, 2012 59382 59382 58145 58512 3,342,000 -869.00(-1.46%)
Aug 22, 2012 58918 59585 58443 59381 3,708,800 +463.00(+0.79%)
Aug 21, 2012 59298 60209 58684 58918 3,926,400 -365.00(-0.62%)
Aug 20, 2012 59083 59462 58629 59283 3,001,200 +124.90(+0.21%)
Aug 19, 2012 59443 59822 59007 59158 0 +0.00(+0.00%)
Aug 18, 2012 59443 59822 59007 59158 0 +76.10(+0.13%)
Aug 17, 2012 59443 59822 58944 59082 2,954,200 -364.00(-0.61%)
Aug 16, 2012 58190 59544 58190 59446 3,477,000 +1257.00(+2.16%)
Aug 15, 2012 58083 58375 57630 58189 4,578,200 +106.00(+0.18%)
Aug 14, 2012 59123 59605 57904 58083 3,533,800 -1040.00(-1.76%)
Aug 13, 2012 59281 59543 58601 59123 2,539,200 -65.60(-0.11%)
Aug 12, 2012 58774 59206 58128 59189 0 +0.00(+0.00%)
Aug 11, 2012 58774 59206 58128 59189 0 -92.40(-0.16%)
Aug 10, 2012 58774 59365 58128 59281 3,080,000 +484.00(+0.82%)
Aug 09, 2012 58950 59202 58115 58797 2,863,000 -154.00(-0.26%)
Aug 08, 2012 57723 58964 57603 58951 3,233,200 +1225.00(+2.12%)
Aug 07, 2012 58343 59316 57679 57726 3,447,200 -619.00(-1.06%)
Aug 06, 2012 57255 58996 56893 58345 3,613,400 +1089.80(+1.90%)
Aug 05, 2012 56800 57399 56800 57255 0 +0.00(+0.00%)
Aug 04, 2012 56800 57399 56800 57255 0 +0.20(+0.00%)
Aug 03, 2012 55524 57399 55524 57255 3,577,400 +1735.00(+3.12%)
Aug 02, 2012 56289 56289 55239 55520 2,838,000 -103.00(-0.19%)
Aug 01, 2012 56091 56385 55425 55623 598,200 -474.00(-0.84%)
Jul 31, 2012 57243 57466 56097 56097 692,000 -1144.00(-2.00%)
Jul 30, 2012 56551 57241 56090 57241 2,965,600 +366.90(+0.65%)
Jul 29, 2012 54757 57046 54658 56874 0 +0.00(+0.00%)
Jul 28, 2012 54757 57046 54658 56874 0 +321.10(+0.57%)
Jul 27, 2012 54024 57046 54024 56553 4,674,400 +2550.00(+4.72%)
Jul 26, 2012 52638 54126 52638 54003 3,017,600 +1395.00(+2.65%)
Jul 25, 2012 52658 53233 52346 52608 2,216,000 -31.00(-0.06%)
Jul 24, 2012 53038 53416 52399 52639 2,762,600 -395.00(-0.74%)
Jul 23, 2012 54183 54183 52213 53034 2,807,800 -2312.60(-4.18%)
Jul 22, 2012 54588 55491 54588 55347 0 +0.00(+0.00%)
Jul 21, 2012 54588 55491 54588 55347 0 +1151.60(+2.12%)
Jul 20, 2012 55337 55337 54138 54195 2,865,000 -1152.00(-2.08%)
Jul 19, 2012 54588 55491 54588 55347 2,879,200 +764.00(+1.40%)
Jul 18, 2012 53909 54588 53551 54583 2,296,200 +674.00(+1.25%)
Jul 17, 2012 53403 54037 53119 53909 2,519,400 +507.00(+0.95%)
Jul 16, 2012 54316 54418 53216 53402 2,821,800 -929.00(-1.71%)
Jul 15, 2012 53422 54428 53420 54331 0 +0.00(+0.00%)
Jul 14, 2012 53422 54428 53420 54331 0 +0.00(+0.00%)
Jul 13, 2012 53422 54428 53420 54331 2,784,600 +910.00(+1.70%)
Jul 12, 2012 53564 53616 52489 53421 3,047,600 -148.00(-0.28%)
Jul 11, 2012 53708 54135 53233 53569 2,970,600 -137.00(-0.26%)
Jul 10, 2012 55392 55588 53668 53706 3,467,800 -1688.10(-3.05%)
Jul 09, 2012 56376 56376 54967 55394 0 +0.10(+0.00%)
Jul 08, 2012 56376 56376 54967 55394 0 +0.00(+0.00%)
Jul 07, 2012 56376 56376 54967 55394 0 +0.00(+0.00%)
Jul 06, 2012 56376 56376 54967 55394 2,701,800 -985.00(-1.75%)
Jul 05, 2012 56083 56943 55828 56379 3,128,600 +302.00(+0.54%)
Jul 04, 2012 55780 56322 55485 56077 1,718,400 +297.00(+0.53%)
Jul 03, 2012 54704 56228 54704 55780 4,064,400 +1087.00(+1.99%)
Jul 02, 2012 54355 54754 53961 54693 2,874,200 +338.00(+0.62%)
Jun 30, 2012 52656 54355 52656 54355 0 +0.00(+0.00%)
Jun 29, 2012 52656 54355 52656 54355 3,744,800 +1703.00(+3.23%)
Jun 28, 2012 53107 53306 52271 52652 3,531,600 -457.00(-0.86%)
Jun 27, 2012 53837 54006 53084 53109 3,825,800 -728.00(-1.35%)
Jun 26, 2012 53806 54193 53398 53837 2,707,000 +32.00(+0.06%)
Jun 25, 2012 55406 55406 53694 53805 2,160,000 -1635.00(-2.95%)
Jun 24, 2012 55518 56019 55083 55440 0 +0.00(+0.00%)
Jun 23, 2012 55518 56019 55083 55440 0 +0.00(+0.00%)
Jun 22, 2012 55518 56019 55083 55440 2,476,800 -65.00(-0.12%)
Jun 21, 2012 57162 57218 55505 55505 2,601,800 -1662.00(-2.91%)
Jun 20, 2012 57196 57611 56529 57167 3,202,000 -28.00(-0.05%)
Jun 19, 2012 56210 57567 56210 57195 3,658,800 +1000.00(+1.78%)
Jun 18, 2012 56066 56579 55486 56195 2,960,600 +90.00(+0.16%)
Jun 16, 2012 55349 56105 55203 56105 0 +0.00(+0.00%)
Jun 15, 2012 55349 56105 55203 56105 3,900,800 +753.00(+1.36%)
Jun 14, 2012 55641 55769 54952 55352 3,299,200 -299.00(-0.54%)
Jun 13, 2012 55041 55989 54523 55651 4,187,800 +602.00(+1.09%)
Jun 12, 2012 54001 55049 53906 55049 3,894,600 +1048.00(+1.94%)
Jun 11, 2012 54434 55401 53905 54001 2,736,600 -429.00(-0.79%)
Jun 10, 2012 54150 54432 53685 54430 0 +0.00(+0.00%)
Jun 09, 2012 54150 54432 53685 54430 0 +0.00(+0.00%)
Jun 08, 2012 54150 54432 53685 54430 2,627,600 +274.00(+0.51%)
Jun 07, 2012 52486 54195 52486 54156 0 +0.00(+0.00%)
Jun 06, 2012 52486 54195 52486 54156 3,542,000 +1675.00(+3.19%)
Jun 05, 2012 53413 53917 52481 52481 2,530,000 -936.00(-1.75%)
Jun 04, 2012 53408 53960 53367 53417 2,360,000 +14.00(+0.03%)
Jun 03, 2012 54488 54488 53087 53403 0 +0.00(+0.00%)
Jun 01, 2012 54488 54488 53087 53403 2,986,400 -1087.00(-1.99%)
May 31, 2012 53805 54509 53090 54490 4,826,000 +692.00(+1.29%)
May 30, 2012 54632 54632 53382 53798 3,298,400 -835.00(-1.53%)
May 29, 2012 55214 55763 54554 54633 3,048,000 -580.00(-1.05%)
May 28, 2012 54467 55609 54467 55213 1,857,200 +750.00(+1.38%)
May 27, 2012 54062 54970 53847 54463 0 +0.00(+0.00%)
May 26, 2012 54062 54970 53847 54463 0 +0.00(+0.00%)
May 25, 2012 54062 54970 53847 54463 2,988,400 +400.00(+0.74%)
May 24, 2012 54620 54820 53176 54063 4,013,800 -556.00(-1.02%)
May 23, 2012 55039 55052 53028 54619 4,334,000 -420.00(-0.76%)
May 22, 2012 56586 56586 54886 55039 3,667,400 -1551.00(-2.74%)
May 21, 2012 54516 56678 54516 56590 3,569,000 +2077.00(+3.81%)
May 20, 2012 54032 54914 53856 54513 0 +0.00(+0.00%)
May 19, 2012 54032 54914 53856 54513 0 +0.00(+0.00%)
May 18, 2012 54032 54914 53856 54513 4,306,200 +475.00(+0.88%)
May 17, 2012 55886 56296 54038 54038 3,709,800 -1850.00(-3.31%)
May 16, 2012 56245 57693 55415 55888 4,327,600 -350.00(-0.62%)
May 15, 2012 57540 58024 56145 56238 4,189,200 -1302.00(-2.26%)
May 14, 2012 59443 59443 57539 57540 3,047,400 -1905.00(-3.20%)
May 13, 2012 59703 60340 59138 59445 0 +0.00(+0.00%)
May 12, 2012 59703 60340 59138 59445 0 +0.00(+0.00%)
May 11, 2012 59703 60340 59138 59445 2,532,400 -257.00(-0.43%)
May 10, 2012 59796 60752 59637 59702 2,701,400 -84.00(-0.14%)
May 09, 2012 60346 60346 59199 59786 3,261,600 -579.00(-0.96%)
May 08, 2012 61218 61218 59871 60365 3,091,200 -855.00(-1.40%)
May 07, 2012 60802 61299 60391 61220 3,370,400 -1204.00(-1.93%)
May 06, 2012 61820 62502 61594 62424 0 +0.00(+0.00%)
May 05, 2012 61820 62502 61594 62424 0 +1603.00(+2.64%)
May 04, 2012 62104 62167 60438 60821 4,961,600 -1283.00(-2.07%)
May 03, 2012 62427 62783 61731 62104 3,036,000 -320.00(-0.51%)
May 02, 2012 61820 62502 61594 62424 2,955,600 +603.70(+0.98%)
May 01, 2012 61691 61900 61231 61820 0 +0.30(+0.00%)
Apr 30, 2012 61691 61900 61231 61820 1,963,200 +129.00(+0.21%)
Apr 29, 2012 62203 62486 61667 61691 0 +0.00(+0.00%)
Apr 28, 2012 62203 62486 61667 61691 0 +0.00(+0.00%)
Apr 27, 2012 62203 62486 61667 61691 2,547,600 -507.00(-0.82%)
Apr 26, 2012 61750 62282 61033 62198 3,130,000 +448.00(+0.73%)
Apr 25, 2012 61989 62441 61328 61750 3,307,200 -221.00(-0.36%)
Apr 24, 2012 61537 62001 61380 61971 2,377,000 +432.00(+0.70%)
Apr 23, 2012 62494 62494 60897 61539 2,533,400 -955.00(-1.53%)
Apr 22, 2012 62620 63369 62431 62494 0 +0.00(+0.00%)
Apr 21, 2012 62620 63369 62431 62494 0 +0.00(+0.00%)
Apr 20, 2012 62620 63369 62431 62494 2,285,200 -124.00(-0.20%)
Apr 19, 2012 63007 63274 62478 62618 2,358,200 -392.00(-0.62%)
Apr 18, 2012 62696 63243 62429 63010 4,053,800 +311.00(+0.50%)
Apr 17, 2012 61959 62961 61959 62699 2,704,600 +744.00(+1.20%)
Apr 16, 2012 62120 62688 61465 61955 2,316,600 -151.00(-0.24%)
Apr 15, 2012 63039 63039 61778 62106 0 +0.00(+0.00%)
Apr 14, 2012 63039 63039 61778 62106 0 +0.00(+0.00%)
Apr 13, 2012 63039 63039 61778 62106 2,959,600 -952.00(-1.51%)
Apr 12, 2012 61300 63061 61300 63058 3,115,800 +1765.00(+2.88%)
Apr 11, 2012 61741 62356 61291 61293 2,952,600 -445.00(-0.72%)
Apr 10, 2012 62922 62922 61344 61738 3,094,000 -1185.00(-1.88%)
Apr 09, 2012 63690 63690 62462 62923 1,788,200 -768.00(-1.21%)
Apr 05, 2012 63518 64299 63384 63691 2,294,800 +162.00(+0.26%)
Apr 04, 2012 64301 64301 63450 63529 2,739,600 -755.00(-1.17%)
Apr 03, 2012 65218 65530 64015 64284 2,773,600 -932.00(-1.43%)
Apr 02, 2012 64515 65593 64199 65216 2,966,600 +705.00(+1.09%)
Apr 01, 2012 64875 65363 64245 64511 0 +0.00(+0.00%)
Mar 31, 2012 64875 65363 64245 64511 0 +0.00(+0.00%)
Mar 30, 2012 64875 65363 64245 64511 3,155,800 -361.00(-0.56%)
Mar 29, 2012 65074 65074 64096 64872 2,895,600 -207.00(-0.32%)
Mar 28, 2012 66032 66032 64819 65079 2,883,000 -958.00(-1.45%)
Mar 27, 2012 66683 66968 65925 66037 2,723,000 -648.00(-0.97%)
Mar 26, 2012 65818 66776 65818 66685 2,010,800 +872.00(+1.32%)
Mar 25, 2012 65831 66253 65576 65813 0 +0.00(+0.00%)
Mar 24, 2012 65831 66253 65576 65813 0 +0.00(+0.00%)
Mar 23, 2012 65831 66253 65576 65813 2,524,800 -15.00(-0.02%)
Mar 22, 2012 66860 66860 65534 65828 2,676,200 -1032.00(-1.54%)
Mar 21, 2012 67297 67436 66762 66860 1,981,000 -436.00(-0.65%)
Mar 20, 2012 67725 67725 66704 67296 2,071,400 -434.00(-0.64%)
Mar 19, 2012 67685 68159 67547 67730 2,143,600 +46.00(+0.07%)
Mar 18, 2012 67749 68153 67505 67684 0 +0.00(+0.00%)
Mar 17, 2012 67749 68153 67505 67684 0 +0.00(+0.00%)
Mar 16, 2012 67749 68153 67505 67684 2,408,600 -65.00(-0.10%)
Mar 15, 2012 68259 68259 67458 67749 2,295,200 -508.00(-0.74%)
Mar 14, 2012 68386 68970 67797 68257 2,732,800 -137.00(-0.20%)
Mar 13, 2012 66386 68420 66386 68394 3,165,200 +2009.00(+3.03%)
Mar 12, 2012 66687 66687 65965 66385 2,149,800 -319.00(-0.48%)
Mar 11, 2012 66908 67419 66679 66704 0 +0.00(+0.00%)
Mar 10, 2012 66908 67419 66679 66704 2,253,600 -204.00(-0.30%)
Mar 09, 2012 66032 67272 66032 66908 2,890,800 +891.00(+1.35%)
Mar 08, 2012 65123 66053 65123 66017 2,683,400 +903.00(+1.39%)
Mar 07, 2012 66962 66962 64892 65114 2,742,600 -1850.00(-2.76%)
Mar 06, 2012 67782 67782 66756 66964 2,315,800 +0.00(+0.00%)
Mar 05, 2012 67782 67782 66756 66964 0 -818.00(-1.21%)
Mar 04, 2012 66810 67791 66810 67782 0 +0.00(+0.00%)
Mar 03, 2012 66810 67791 66810 67782 2,557,000 +972.00(+1.45%)
Mar 02, 2012 65812 66931 65812 66810 2,328,800 +998.00(+1.52%)
Mar 01, 2012 65970 66662 65533 65812 3,345,400 -147.00(-0.22%)
Feb 29, 2012 65245 66152 65240 65959 2,717,000 +718.00(+1.10%)
Feb 28, 2012 65938 65954 65068 65241 2,226,000 -0.50(-0.00%)
Feb 27, 2012 65938 65954 65068 65242 0 -701.50(-1.06%)
Feb 26, 2012 65820 66335 65820 65943 0 +0.00(+0.00%)
Feb 25, 2012 65820 66335 65820 65943 2,119,800 +123.00(+0.19%)
Feb 24, 2012 66084 66329 65590 65820 2,322,800 -273.00(-0.41%)
Feb 23, 2012 66205 66291 65851 66093 1,791,400 +0.20(+0.00%)
Feb 22, 2012 66205 66291 65851 66093 0 -110.70(-0.17%)
Feb 21, 2012 66158 66562 65823 66204 0 +0.00(+0.00%)
Feb 20, 2012 66158 66562 65823 66204 0 -0.50(-0.00%)
Feb 19, 2012 66158 66562 65823 66204 0 +0.00(+0.00%)
Feb 18, 2012 66158 66562 65823 66204 2,352,600 +62.00(+0.09%)
Feb 17, 2012 65364 66161 64798 66142 3,068,400 +774.00(+1.18%)
Feb 16, 2012 65041 66004 65041 65368 3,825,400 +329.00(+0.51%)
Feb 15, 2012 65699 65855 64826 65039 2,738,200 -653.00(-0.99%)
Feb 14, 2012 63999 65713 63999 65692 2,619,200 +1694.10(+2.65%)
Feb 13, 2012 63998 63998 63998 63998 0 -0.10(-0.00%)
Feb 12, 2012 65525 65525 63880 63998 0 +0.00(+0.00%)
Feb 11, 2012 65525 65525 63880 63998 3,501,400 -1532.00(-2.34%)
Feb 10, 2012 65831 66324 65189 65530 2,688,400 -301.00(-0.46%)
Feb 09, 2012 65918 66383 65647 65831 2,887,000 -86.00(-0.13%)
Feb 08, 2012 65213 65944 64801 65917 2,722,000 +693.00(+1.06%)
Feb 07, 2012 65217 65229 64743 65224 1,919,600 +0.30(+0.00%)
Feb 06, 2012 65217 65229 64743 65224 0 +6.70(+0.01%)
Feb 05, 2012 64589 65619 64137 65217 0 +0.00(+0.00%)
Feb 04, 2012 64589 65619 64137 65217 3,059,800 +624.00(+0.97%)
Feb 03, 2012 64569 64855 64224 64593 3,107,600 +26.00(+0.04%)
Feb 02, 2012 63085 64567 63085 64567 3,904,000 +1495.00(+2.37%)
Feb 01, 2012 62772 63394 62664 63072 3,437,800 +302.00(+0.48%)
Jan 31, 2012 62902 62902 61989 62770 2,197,600 +0.00(+0.00%)
Jan 30, 2012 62902 62902 61989 62770 0 -134.00(-0.21%)
Jan 29, 2012 62955 63263 62769 62904 0 +0.00(+0.00%)
Jan 28, 2012 62955 63263 62769 62904 2,218,200 -49.00(-0.08%)
Jan 27, 2012 62486 63805 62485 62953 3,174,000 -0.10(-0.00%)
Jan 26, 2012 62486 63805 62485 62953 0 +467.10(+0.75%)
Jan 25, 2012 62386 62536 61667 62486 2,731,000 +100.00(+0.16%)
Jan 24, 2012 62312 62693 61908 62386 2,376,000 -0.20(-0.00%)
Jan 23, 2012 62312 62693 61908 62386 0 +74.20(+0.12%)
Jan 22, 2012 61932 62312 61593 62312 0 +0.00(+0.00%)
Jan 21, 2012 61932 62312 61593 62312 2,246,400 +385.00(+0.62%)
Jan 20, 2012 61726 62181 61566 61927 2,843,400 +204.00(+0.33%)
Jan 19, 2012 60643 61723 60610 61723 2,757,800 +1077.00(+1.78%)
Jan 18, 2012 59961 60891 59961 60646 2,524,200 +690.00(+1.15%)
Jan 17, 2012 59146 59982 59146 59956 1,705,000 -0.50(-0.00%)
Jan 16, 2012 59146 59982 59146 59956 0 +809.50(+1.37%)
Jan 15, 2012 59918 59918 58874 59147 0 +0.00(+0.00%)
Jan 14, 2012 59918 59918 58874 59147 5,624,200 -774.00(-1.29%)
Jan 13, 2012 59966 60504 59586 59921 2,145,600 -41.00(-0.07%)
Jan 12, 2012 59799 60094 59423 59962 2,245,200 +156.00(+0.26%)
Jan 11, 2012 59090 60112 59090 59806 2,689,200 +723.00(+1.22%)
Jan 10, 2012 58601 59220 58599 59083 2,244,600 +0.10(+0.00%)
Jan 09, 2012 58601 59220 58599 59083 0 +482.90(+0.82%)
Jan 08, 2012 58565 59261 58355 58600 0 +0.00(+0.00%)
Jan 07, 2012 58565 59261 58355 58600 1,659,200 +54.00(+0.09%)
Jan 06, 2012 59354 59354 57963 58546 2,351,200 -819.00(-1.38%)
Jan 05, 2012 59263 59519 58558 59365 2,252,000 +100.00(+0.17%)
Jan 04, 2012 57836 59288 57836 59265 3,083,000 +1436.00(+2.48%)
Jan 03, 2012 56755 57993 56649 57829 2,614,600 +1074.90(+1.89%)
Jan 01, 2012 56534 56945 56313 56754 0 +0.00(+0.00%)
Dec 31, 2011 56534 56945 56313 56754 0 +0.10(+0.00%)
Dec 30, 2011 56534 56945 56313 56754 2,779,200 +220.00(+0.39%)
Dec 29, 2011 58006 58010 56447 56534 1,612,000 -1471.00(-2.54%)
Dec 28, 2011 57666 58111 57611 58005 1,616,600 +336.00(+0.58%)
Dec 27, 2011 57702 57856 57669 57669 0 -0.50(-0.00%)
Dec 26, 2011 57702 57856 57670 57670 0 -31.50(-0.05%)
Dec 25, 2011 57348 57792 57348 57701 0 +0.00(+0.00%)
Dec 24, 2011 57348 57792 57348 57701 1,767,200 +353.00(+0.62%)
Dec 23, 2011 56656 57459 56557 57348 2,289,000 +695.00(+1.23%)
Dec 22, 2011 56865 56865 56046 56653 2,264,400 -212.00(-0.37%)
Dec 21, 2011 55301 56865 55301 56865 3,233,000 +1567.00(+2.83%)
Dec 20, 2011 56100 56376 55298 55298 2,833,400 -0.30(-0.00%)
Dec 19, 2011 56100 56376 55298 55298 0 -798.70(-1.42%)
Dec 18, 2011 56334 56823 56087 56097 0 +0.00(+0.00%)
Dec 17, 2011 56334 56823 56087 56097 2,440,000 -234.00(-0.42%)
Dec 16, 2011 56647 57332 56232 56331 2,605,800 -316.00(-0.56%)
Dec 15, 2011 57495 57495 56647 56647 4,140,400 -848.00(-1.47%)
Dec 14, 2011 57355 58153 57333 57495 2,901,200 +148.00(+0.26%)
Dec 13, 2011 58235 58235 56839 57347 2,502,200 +0.10(+0.00%)
Dec 12, 2011 58235 58235 56839 57347 0 -889.10(-1.53%)
Dec 11, 2011 57455 58540 57455 58236 0 +0.00(+0.00%)
Dec 10, 2011 57455 58540 57455 58236 1,946,400 +781.00(+1.36%)
Dec 09, 2011 58664 59217 57260 57455 2,720,800 -1208.00(-2.06%)
Dec 08, 2011 59534 59535 58581 58663 2,171,800 -873.00(-1.47%)
Dec 07, 2011 58910 59576 58497 59536 2,178,000 +626.00(+1.06%)
Dec 06, 2011 57894 59245 57894 58910 2,535,200 -0.50(-0.00%)
Dec 05, 2011 57894 59245 57894 58910 0 +1024.50(+1.77%)
Dec 04, 2011 58147 58980 57618 57886 0 +0.00(+0.00%)
Dec 03, 2011 58147 58980 57618 57886 2,985,600 -257.00(-0.44%)
Dec 02, 2011 56876 58302 56876 58143 3,297,000 +1268.00(+2.23%)
Dec 01, 2011 55307 57592 55307 56875 4,893,000 +1575.00(+2.85%)
Nov 30, 2011 56028 56364 55300 55300 2,822,000 -717.00(-1.28%)
Nov 29, 2011 54899 56444 54899 56017 2,271,000 -0.40(-0.00%)
Nov 28, 2011 54899 56444 54899 56017 0 +1123.40(+2.05%)
Nov 27, 2011 55271 55610 54742 54894 0 +0.00(+0.00%)
Nov 26, 2011 55271 55610 54742 54894 1,815,000 -386.00(-0.70%)
Nov 25, 2011 54978 55519 54537 55280 1,410,200 +308.00(+0.56%)
Nov 24, 2011 55879 55879 54813 54972 2,429,400 -906.00(-1.62%)
Nov 23, 2011 56290 56570 55609 55878 2,681,600 -407.00(-0.72%)
Nov 22, 2011 56722 56722 55505 56285 2,894,800 +0.40(+0.00%)
Nov 21, 2011 56722 56722 55505 56285 0 -446.40(-0.79%)
Nov 20, 2011 56989 57477 56418 56731 0 +0.00(+0.00%)
Nov 19, 2011 56989 57477 56418 56731 2,297,200 -258.00(-0.45%)
Nov 18, 2011 58550 58555 56663 56989 3,054,600 -1571.00(-2.68%)
Nov 17, 2011 58256 58877 57784 58560 2,703,800 +0.00(+0.00%)
Nov 16, 2011 58256 58877 57784 58560 0 +302.00(+0.52%)
Nov 15, 2011 58539 58717 58013 58258 1,791,000 -0.20(-0.00%)
Nov 14, 2011 58539 58717 58013 58258 0 -288.80(-0.49%)
Nov 13, 2011 57325 58747 57325 58547 0 +0.00(+0.00%)
Nov 12, 2011 57325 58747 57325 58547 2,136,400 +1225.00(+2.14%)
Nov 11, 2011 57561 58314 57294 57322 1,959,000 -228.00(-0.40%)
Nov 10, 2011 59011 59011 57201 57550 2,623,000 -1476.00(-2.50%)
Nov 09, 2011 59205 59616 58505 59026 1,934,000 -173.00(-0.29%)
Nov 08, 2011 58670 59440 58645 59199 1,869,400 +0.20(+0.00%)
Nov 07, 2011 58670 59440 58645 59199 0 +528.80(+0.90%)
Nov 06, 2011 58186 58804 57547 58670 0 +0.00(+0.00%)
Nov 04, 2011 58186 58804 57547 58670 1,946,600 +474.00(+0.81%)
Nov 03, 2011 57327 58481 57327 58196 2,445,800 +873.20(+1.52%)
Nov 02, 2011 58300 58300 56099 57323 0 -0.20(-0.00%)
Nov 01, 2011 58300 58300 56099 57323 2,827,600 -1015.00(-1.74%)
Oct 31, 2011 59513 59513 58094 58338 2,258,000 -1175.00(-1.97%)
Oct 30, 2011 59270 59668 58760 59513 0 +0.00(+0.00%)
Oct 29, 2011 59270 59668 58760 59513 0 +0.00(+0.00%)
Oct 28, 2011 59270 59668 58760 59513 2,388,000 +243.00(+0.41%)
Oct 27, 2011 57146 59901 57146 59270 3,665,800 +2126.00(+3.72%)
Oct 26, 2011 56306 57334 56249 57144 2,172,400 +858.00(+1.52%)
Oct 25, 2011 56885 56885 55770 56286 2,262,800 -606.00(-1.07%)
Oct 24, 2011 55259 57226 55259 56892 2,656,000 +1637.00(+2.96%)
Oct 23, 2011 54014 55504 54014 55255 0 +0.00(+0.00%)
Oct 22, 2011 54014 55504 54014 55255 0 +0.00(+0.00%)
Oct 21, 2011 54014 55504 54014 55255 2,151,200 +1245.00(+2.31%)
Oct 20, 2011 54953 54953 53610 54010 2,282,800 -956.00(-1.74%)
Oct 19, 2011 55037 55244 54483 54966 2,430,800 -66.00(-0.12%)
Oct 18, 2011 53915 55225 53188 55032 2,540,000 +1121.00(+2.08%)
Oct 17, 2011 55021 55021 53536 53911 2,366,200 -1119.00(-2.03%)
Oct 16, 2011 54603 55179 54447 55030 0 +0.00(+0.00%)
Oct 15, 2011 54603 55179 54447 55030 0 +0.00(+0.00%)
Oct 14, 2011 54603 55179 54447 55030 2,323,200 +429.00(+0.79%)
Oct 13, 2011 53836 54751 53308 54601 3,574,200 +762.50(+1.42%)
Oct 12, 2011 53271 54113 52820 53838 0 +0.50(+0.00%)
Oct 11, 2011 53271 54113 52820 53838 2,845,400 +565.00(+1.06%)
Oct 10, 2011 51244 53294 51244 53273 2,180,600 +2029.00(+3.96%)
Oct 09, 2011 52290 52891 50902 51244 0 +0.00(+0.00%)
Oct 08, 2011 52290 52891 50902 51244 0 +0.00(+0.00%)
Oct 07, 2011 52290 52891 50902 51244 2,627,200 -1046.00(-2.00%)
Oct 06, 2011 51016 52729 51016 52290 3,145,600 +1276.00(+2.50%)
Oct 05, 2011 50683 51199 50209 51014 2,830,400 +328.00(+0.65%)
Oct 04, 2011 50790 50790 49433 50686 4,038,800 -106.00(-0.21%)
Oct 03, 2011 52319 52319 50792 50792 3,112,400 -1532.00(-2.93%)
Oct 01, 2011 53385 53385 51897 52324 0 +0.00(+0.00%)
Sep 30, 2011 53385 53385 51897 52324 3,072,600 -1061.00(-1.99%)
Sep 29, 2011 53276 54207 52849 53385 2,304,800 +115.00(+0.22%)
Sep 28, 2011 53921 54796 53258 53270 2,340,800 -650.00(-1.21%)
Sep 27, 2011 53751 54992 53751 53920 2,454,200 +172.00(+0.32%)
Sep 26, 2011 53243 53873 52399 53748 2,143,200 +518.00(+0.97%)
Sep 25, 2011 53273 53855 52754 53230 0 +0.00(+0.00%)
Sep 24, 2011 53273 53855 52754 53230 0 +0.00(+0.00%)
Sep 23, 2011 53273 53855 52754 53230 2,689,200 -50.00(-0.09%)
Sep 22, 2011 55981 55981 52706 53280 3,603,600 -2702.00(-4.83%)
Sep 21, 2011 56381 57600 55915 55982 2,777,000 -397.00(-0.70%)
Sep 20, 2011 57105 57620 56379 56379 2,677,000 -724.00(-1.27%)
Sep 19, 2011 57208 57208 56060 57103 2,328,200 -107.00(-0.19%)
Sep 18, 2011 56381 57210 56257 57210 0 +0.00(+0.00%)
Sep 17, 2011 56381 57210 56257 57210 0 +0.00(+0.00%)
Sep 16, 2011 56381 57210 56257 57210 1,970,000 +829.00(+1.47%)
Sep 15, 2011 56287 57161 56196 56381 2,136,800 +95.00(+0.17%)
Sep 14, 2011 55544 56776 55090 56286 2,836,200 +742.00(+1.34%)
Sep 13, 2011 55690 56336 55166 55544 2,099,400 -141.00(-0.25%)
Sep 12, 2011 55773 55792 54310 55685 2,376,200 -93.00(-0.17%)
Sep 11, 2011 57614 57614 55528 55778 0 +0.00(+0.00%)
Sep 10, 2011 57614 57614 55528 55778 0 +0.00(+0.00%)
Sep 09, 2011 57614 57614 55528 55778 2,481,800 -1846.00(-3.20%)
Sep 08, 2011 56609 58242 56609 57624 2,757,000 +1016.70(+1.80%)
Sep 07, 2011 54998 56676 54121 56607 0 +0.30(+0.00%)
Sep 06, 2011 54998 56676 54121 56607 2,846,800 +1609.00(+2.93%)
Sep 05, 2011 56521 56521 54818 54998 1,609,000 -1534.00(-2.71%)
Sep 04, 2011 58114 58114 56302 56532 0 +0.00(+0.00%)
Sep 03, 2011 58114 58114 56302 56532 0 +0.00(+0.00%)
Sep 02, 2011 58114 58114 56302 56532 3,147,400 -1586.00(-2.73%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.