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
)
4.810
-0.040 (-0.82%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 28, 2006
1.443
1.497
1.429
1.496
812,656
+0.07(+5.02%)
Apr 27, 2006
1.424
1.437
1.410
1.425
502,625
-0.01(-0.53%)
Apr 26, 2006
1.410
1.432
1.406
1.432
462,697
+0.02(+1.63%)
Apr 25, 2006
1.414
1.439
1.402
1.409
301,810
-0.02(-1.55%)
Apr 24, 2006
1.495
1.511
1.431
1.431
422,769
-0.06(-3.94%)
Apr 21, 2006
1.511
1.524
1.490
1.490
348,784
-0.01(-0.51%)
Apr 20, 2006
1.503
1.514
1.452
1.498
558,994
+0.00(+0.00%)
Apr 19, 2006
1.497
1.503
1.472
1.498
445,081
+0.01(+0.63%)
Apr 18, 2006
1.510
1.510
1.465
1.488
421,594
-0.01(-0.96%)
Apr 17, 2006
1.511
1.511
1.500
1.503
172,630
-0.01(-0.51%)
Apr 13, 2006
1.494
1.524
1.494
1.511
355,830
+0.02(+1.08%)
Apr 12, 2006
1.462
1.496
1.462
1.494
392,235
+0.03(+2.21%)
Apr 11, 2006
1.487
1.518
1.462
1.462
679,953
-0.04(-2.94%)
Apr 10, 2006
1.482
1.524
1.482
1.506
659,989
+0.03(+2.02%)
Apr 07, 2006
1.490
1.520
1.450
1.477
636,502
-0.00(-0.29%)
Apr 06, 2006
1.511
1.511
1.465
1.481
386,363
-0.03(-2.03%)
Apr 05, 2006
1.494
1.533
1.494
1.511
1,551,327
+0.02(+1.25%)
Apr 04, 2006
1.518
1.523
1.473
1.493
402,804
+0.02(+1.62%)
Apr 03, 2006
1.511
1.511
1.452
1.469
616,538
-0.04(-2.87%)
Mar 31, 2006
1.537
1.544
1.488
1.512
227,825
-0.02(-1.33%)
Mar 30, 2006
1.504
1.541
1.504
1.533
1,238,948
+0.03(+2.10%)
Mar 29, 2006
1.477
1.506
1.477
1.501
239,569
+0.01(+0.74%)
Mar 28, 2006
1.528
1.532
1.475
1.490
263,056
-0.05(-3.05%)
Mar 27, 2006
1.471
1.564
1.469
1.537
799,738
+0.07(+4.88%)
Mar 24, 2006
1.475
1.483
1.402
1.465
757,461
-0.01(-0.58%)
Mar 23, 2006
1.505
1.512
1.474
1.474
1,269,481
-0.03(-1.93%)
Mar 22, 2006
1.512
1.516
1.491
1.503
640,025
-0.01(-0.62%)
Mar 21, 2006
1.506
1.517
1.488
1.512
2,203,096
+0.00(+0.11%)
Mar 20, 2006
1.508
1.523
1.499
1.511
1,036,958
+0.01(+0.57%)
Mar 17, 2006
1.487
1.506
1.480
1.502
681,127
+0.02(+1.44%)
Mar 16, 2006
1.469
1.486
1.456
1.481
507,322
+0.02(+1.05%)
Mar 15, 2006
1.460
1.465
1.440
1.465
455,651
+0.01(+1.00%)
Mar 14, 2006
1.442
1.454
1.431
1.451
1,000,553
+0.01(+0.53%)
Mar 13, 2006
1.447
1.450
1.435
1.443
1,608,871
+0.01(+0.41%)
Mar 10, 2006
1.422
1.440
1.422
1.437
621,235
+0.01(+0.66%)
Mar 09, 2006
1.414
1.439
1.414
1.428
1,207,240
+0.01(+0.42%)
Mar 08, 2006
1.448
1.448
1.419
1.422
872,548
-0.03(-1.76%)
Mar 07, 2006
1.435
1.448
1.415
1.448
1,591,255
+0.01(+0.77%)
Mar 06, 2006
1.455
1.460
1.431
1.437
218,430
-0.01(-0.76%)
Mar 03, 2006
1.448
1.454
1.440
1.448
640,025
-0.00(-0.24%)
Mar 02, 2006
1.438
1.460
1.435
1.451
2,629,388
+0.01(+0.83%)
Mar 01, 2006
1.429
1.439
1.422
1.439
2,670,491
+0.01(+0.71%)
Feb 28, 2006
1.422
1.432
1.410
1.429
119,784
+0.01(+0.48%)
Feb 27, 2006
1.392
1.422
1.392
1.422
217,256
+0.04(+3.02%)
Feb 24, 2006
1.375
1.403
1.375
1.380
386,363
+0.01(+0.87%)
Feb 23, 2006
1.439
1.439
1.354
1.368
4,358,044
-0.08(-5.47%)
Feb 22, 2006
1.449
1.461
1.442
1.448
873,722
-0.00(-0.06%)
Feb 21, 2006
1.469
1.469
1.435
1.448
1,573,640
-0.03(-2.35%)
Feb 17, 2006
1.429
1.490
1.420
1.483
692,871
+0.05(+3.81%)
Feb 16, 2006
1.337
1.436
1.337
1.429
1,337,594
+0.09(+6.40%)
Feb 15, 2006
1.295
1.345
1.293
1.343
573,086
+0.03(+2.01%)
Feb 14, 2006
1.286
1.321
1.277
1.316
1,404,532
+0.03(+2.25%)
Feb 13, 2006
1.281
1.299
1.277
1.288
2,161,993
+0.01(+0.53%)
Feb 10, 2006
1.279
1.297
1.265
1.281
932,440
+0.01(+0.80%)
Feb 09, 2006
1.269
1.288
1.260
1.270
2,015,199
-0.01(-0.53%)
Feb 08, 2006
1.265
1.289
1.265
1.277
638,851
+0.01(+0.76%)
Feb 07, 2006
1.267
1.299
1.252
1.268
1,706,342
-0.05(-3.65%)
Feb 06, 2006
1.328
1.328
1.300
1.316
694,045
+0.02(+1.38%)
Feb 03, 2006
1.294
1.328
1.277
1.298
2,183,132
+0.00(+0.20%)
Feb 02, 2006
1.307
1.308
1.287
1.295
679,953
-0.01(-0.59%)
Feb 01, 2006
1.287
1.312
1.281
1.303
3,023,973
+0.01(+1.12%)
Jan 31, 2006
1.286
1.290
1.278
1.288
1,096,850
-0.01(-0.46%)
Jan 30, 2006
1.278
1.297
1.276
1.294
1,103,896
+0.02(+1.20%)
Jan 27, 2006
1.269
1.292
1.268
1.279
326,471
-0.01(-0.53%)
Jan 26, 2006
1.276
1.302
1.248
1.286
268,928
+0.00(+0.13%)
Jan 25, 2006
1.282
1.321
1.282
1.284
163,235
+0.02(+1.89%)
Jan 24, 2006
1.286
1.295
1.256
1.260
557,820
-0.05(-3.58%)
Jan 23, 2006
1.270
1.320
1.179
1.307
826,748
+0.02(+1.25%)
Jan 20, 2006
1.265
1.316
1.265
1.291
844,363
+0.03(+2.71%)
Jan 19, 2006
1.242
1.271
1.239
1.257
104,517
+0.02(+1.79%)
Jan 18, 2006
1.213
1.241
1.213
1.235
448,604
+0.01(+1.05%)
Jan 17, 2006
1.226
1.233
1.218
1.222
751,589
-0.00(-0.35%)
Jan 13, 2006
1.227
1.236
1.213
1.226
1,391,614
+0.00(+0.00%)
Jan 12, 2006
1.210
1.242
1.196
1.226
3,283,506
+0.01(+0.84%)
Jan 11, 2006
1.205
1.239
1.192
1.216
6,323,920
+0.02(+1.49%)
Jan 10, 2006
1.221
1.221
1.192
1.198
789,168
-0.03(-2.56%)
Jan 09, 2006
1.224
1.245
1.224
1.230
508,497
+0.01(+0.77%)
Jan 06, 2006
1.227
1.244
1.219
1.220
144,446
-0.00(-0.35%)
Jan 05, 2006
1.247
1.252
1.217
1.224
485,010
-0.01(-0.48%)
Jan 04, 2006
1.223
1.247
1.222
1.230
1,480,866
+0.02(+1.26%)
Jan 03, 2006
1.184
1.222
1.177
1.215
328,820
+0.03(+2.44%)
Dec 30, 2005
1.230
1.230
1.178
1.186
163,235
-0.00(-0.14%)
Dec 29, 2005
1.172
1.213
1.138
1.188
659,989
+0.04(+3.10%)
Dec 28, 2005
1.174
1.174
1.144
1.152
321,774
-0.02(-1.53%)
Dec 27, 2005
1.192
1.192
1.167
1.170
589,527
-0.07(-5.31%)
Dec 23, 2005
1.187
1.242
1.187
1.236
137,399
+0.04(+3.50%)
Dec 22, 2005
1.213
1.213
1.183
1.194
209,035
-0.02(-1.68%)
Dec 21, 2005
1.206
1.222
1.195
1.214
143,271
+0.01(+0.99%)
Dec 20, 2005
1.190
1.212
1.184
1.202
576,610
+0.02(+1.51%)
Dec 19, 2005
1.191
1.191
1.176
1.184
205,512
-0.02(-1.56%)
Dec 16, 2005
1.213
1.213
1.197
1.203
286,543
-0.02(-1.46%)
Dec 15, 2005
1.229
1.233
1.200
1.221
142,097
-0.01(-1.10%)
Dec 14, 2005
1.228
1.235
1.211
1.235
544,902
+0.01(+0.42%)
Dec 13, 2005
1.234
1.235
1.229
1.230
661,163
+0.00(+0.21%)
Dec 12, 2005
1.264
1.264
1.224
1.227
260,707
-0.04(-3.29%)
Dec 09, 2005
1.292
1.292
1.265
1.269
241,917
-0.05(-3.56%)
Dec 08, 2005
1.316
1.325
1.299
1.316
737,497
-0.02(-1.28%)
Dec 07, 2005
1.340
1.340
1.294
1.333
1,125,035
-0.03(-1.94%)
Dec 06, 2005
1.369
1.401
1.320
1.359
409,851
-0.01(-1.05%)
Dec 05, 2005
1.400
1.414
1.369
1.374
153,840
-0.03(-2.06%)
Dec 02, 2005
1.377
1.402
1.376
1.402
206,687
+0.07(+5.49%)
Dec 01, 2005
1.361
1.368
1.296
1.329
435,686
-0.03(-2.54%)
Nov 30, 2005
1.384
1.389
1.363
1.364
95,123
-0.01(-0.87%)
Nov 29, 2005
1.354
1.399
1.351
1.376
186,722
+0.02(+1.64%)
Nov 28, 2005
1.364
1.366
1.345
1.354
171,456
+0.00(+0.25%)
Nov 25, 2005
1.304
1.356
1.304
1.351
152,666
+0.05(+4.14%)
Nov 23, 2005
1.270
1.307
1.270
1.297
122,133
+0.03(+2.77%)
Nov 22, 2005
1.277
1.277
1.261
1.262
85,728
-0.03(-2.11%)
Nov 21, 2005
1.274
1.294
1.274
1.289
93,948
+0.03(+2.37%)
Nov 18, 2005
1.263
1.288
1.256
1.259
98,646
-0.01(-0.94%)
Nov 17, 2005
1.252
1.288
1.252
1.271
205,512
+0.01(+0.88%)
Nov 16, 2005
1.238
1.266
1.237
1.260
210,210
+0.03(+2.49%)
Nov 15, 2005
1.248
1.265
1.229
1.230
125,656
-0.02(-1.50%)
Nov 14, 2005
1.251
1.273
1.247
1.248
283,020
-0.03(-2.72%)
Nov 11, 2005
1.288
1.289
1.273
1.283
2,779,706
+0.03(+2.66%)
Nov 10, 2005
1.328
1.333
1.226
1.250
11,933,830
-0.10(-7.09%)
Nov 09, 2005
1.347
1.362
1.340
1.345
183,199
+0.01(+0.77%)
Nov 08, 2005
1.333
1.352
1.333
1.335
89,251
+0.00(+0.06%)
Nov 07, 2005
1.320
1.343
1.320
1.334
95,123
-0.01(-0.51%)
Nov 04, 2005
1.339
1.344
1.308
1.341
139,748
+0.01(+0.51%)
Nov 03, 2005
1.334
1.345
1.333
1.334
935,963
+0.00(+0.00%)
Nov 02, 2005
1.336
1.349
1.333
1.334
198,466
-0.00(-0.13%)
Nov 01, 2005
1.340
1.350
1.328
1.336
787,994
+0.00(+0.19%)
Oct 31, 2005
1.294
1.334
1.294
1.333
155,015
+0.02(+1.82%)
Oct 28, 2005
1.288
1.317
1.288
1.310
118,610
+0.03(+2.19%)
Oct 27, 2005
1.296
1.319
1.271
1.282
135,051
-0.03(-2.65%)
Oct 26, 2005
1.311
1.325
1.298
1.316
286,543
-0.01(-0.52%)
Oct 25, 2005
1.316
1.333
1.299
1.323
582,481
-0.00(-0.32%)
Oct 24, 2005
1.294
1.333
1.281
1.328
490,881
+0.03(+2.30%)
Oct 21, 2005
1.309
1.333
1.288
1.298
389,887
-0.02(-1.17%)
Oct 20, 2005
1.384
1.389
1.302
1.313
329,994
-0.08(-5.98%)
Oct 19, 2005
1.403
1.418
1.379
1.397
179,676
-0.01(-0.97%)
Oct 18, 2005
1.397
1.419
1.397
1.410
1,007,599
+0.01(+0.36%)
Oct 17, 2005
1.426
1.451
1.405
1.405
625,933
-0.00(-0.24%)
Oct 14, 2005
1.408
1.413
1.397
1.408
1,982,317
-0.00(-0.06%)
Oct 13, 2005
1.373
1.414
1.360
1.409
1,102,722
+0.01(+0.91%)
Oct 12, 2005
1.435
1.443
1.391
1.397
56,369
-0.03(-2.09%)
Oct 11, 2005
1.414
1.439
1.379
1.426
567,215
+0.00(+0.12%)
Oct 10, 2005
1.388
1.425
1.388
1.425
310,030
+0.02(+1.76%)
Oct 07, 2005
1.333
1.431
1.329
1.400
326,471
+0.06(+4.45%)
Oct 06, 2005
1.406
1.469
1.310
1.340
894,861
-0.07(-5.24%)
Oct 05, 2005
1.439
1.463
1.412
1.414
253,661
-0.04(-2.58%)
Oct 04, 2005
1.475
1.475
1.452
1.452
187,897
-0.03(-2.01%)
Oct 03, 2005
1.465
1.482
1.449
1.482
334,692
+0.01(+0.93%)
Sep 30, 2005
1.482
1.494
1.448
1.468
441,558
-0.03(-1.77%)
Sep 29, 2005
1.475
1.511
1.473
1.494
81,030
-0.01(-0.79%)
Sep 28, 2005
1.473
1.513
1.473
1.506
112,738
+0.04(+2.49%)
Sep 27, 2005
1.483
1.494
1.469
1.470
221,953
-0.01(-0.52%)
Sep 26, 2005
1.483
1.490
1.453
1.477
83,379
+0.01(+0.58%)
Sep 23, 2005
1.469
1.501
1.453
1.469
217,256
-0.01(-0.52%)
Sep 22, 2005
1.513
1.513
1.462
1.477
304,158
-0.03(-2.09%)
Sep 21, 2005
1.439
1.511
1.439
1.508
824,399
+0.06(+4.24%)
Sep 20, 2005
1.446
1.465
1.435
1.447
241,917
+0.01(+0.95%)
Sep 19, 2005
1.405
1.434
1.405
1.433
173,805
+0.05(+3.82%)
Sep 16, 2005
1.408
1.416
1.370
1.380
1,689,901
-0.03(-2.17%)
Sep 15, 2005
1.422
1.435
1.405
1.411
219,605
-0.00(-0.30%)
Sep 14, 2005
1.409
1.439
1.408
1.415
380,492
+0.01(+0.48%)
Sep 13, 2005
1.428
1.428
1.408
1.408
448,604
-0.01(-0.36%)
Sep 12, 2005
1.435
1.435
1.406
1.414
171,456
+0.00(+0.00%)
Sep 09, 2005
1.391
1.423
1.378
1.414
216,081
+0.01(+0.97%)
Sep 08, 2005
1.391
1.400
1.379
1.400
166,758
-0.00(-0.12%)
Sep 07, 2005
1.405
1.419
1.401
1.402
187,897
+0.03(+1.92%)
Sep 06, 2005
1.400
1.400
1.370
1.375
536,681
-0.02(-1.40%)
Sep 02, 2005
1.382
1.409
1.374
1.395
88,076
-0.01(-0.91%)
Sep 01, 2005
1.394
1.408
1.385
1.408
210,210
+0.02(+1.35%)
Aug 31, 2005
1.351
1.392
1.351
1.389
223,128
+0.02(+1.75%)
Aug 30, 2005
1.392
1.410
1.352
1.365
523,763
-0.02(-1.41%)
Aug 29, 2005
1.371
1.392
1.359
1.385
238,394
+0.02(+1.63%)
Aug 26, 2005
1.349
1.372
1.349
1.362
265,405
+0.01(+0.38%)
Aug 25, 2005
1.347
1.369
1.330
1.357
250,138
+0.02(+1.21%)
Aug 24, 2005
1.322
1.358
1.322
1.341
237,220
+0.01(+0.51%)
Aug 23, 2005
1.341
1.347
1.320
1.334
853,758
-0.00(-0.06%)
Aug 22, 2005
1.325
1.345
1.308
1.335
271,276
+0.03(+2.08%)
Aug 19, 2005
1.307
1.354
1.282
1.308
3,103,829
+0.00(+0.07%)
Aug 18, 2005
1.328
1.336
1.299
1.307
766,856
-0.02(-1.85%)
Aug 17, 2005
1.295
1.333
1.295
1.332
3,952,890
+0.03(+2.29%)
Aug 16, 2005
1.341
1.342
1.288
1.302
5,107,284
-0.02(-1.23%)
Aug 15, 2005
1.265
1.318
1.260
1.318
2,998,137
+0.07(+5.67%)
Aug 12, 2005
1.272
1.272
1.203
1.247
1,783,850
-0.03(-2.59%)
Aug 11, 2005
1.288
1.313
1.260
1.281
764,507
-0.06(-4.20%)
Aug 10, 2005
1.376
1.384
1.333
1.337
509,671
-0.02(-1.32%)
Aug 09, 2005
1.363
1.371
1.350
1.355
557,820
-0.02(-1.30%)
Aug 08, 2005
1.418
1.418
1.371
1.373
577,784
-0.05(-3.76%)
Aug 05, 2005
1.434
1.439
1.397
1.426
510,845
+0.00(+0.18%)
Aug 04, 2005
1.454
1.454
1.412
1.424
1,567,768
-0.03(-2.22%)
Aug 03, 2005
1.439
1.479
1.437
1.456
854,932
+0.02(+1.18%)
Aug 02, 2005
1.377
1.443
1.377
1.439
735,148
+0.06(+4.64%)
Aug 01, 2005
1.403
1.411
1.371
1.375
1,167,312
-0.02(-1.52%)
Jul 29, 2005
1.414
1.426
1.376
1.397
537,856
-0.02(-1.44%)
Jul 28, 2005
1.405
1.425
1.354
1.417
1,047,527
+0.00(+0.30%)
Jul 27, 2005
1.435
1.448
1.405
1.413
381,666
-0.00(-0.06%)
Jul 26, 2005
1.414
1.448
1.392
1.414
450,953
+0.01(+0.61%)
Jul 25, 2005
1.469
1.469
1.375
1.405
534,333
-0.06(-4.07%)
Jul 22, 2005
1.477
1.493
1.456
1.465
368,748
-0.01(-0.86%)
Jul 21, 2005
1.486
1.518
1.448
1.477
453,302
+0.00(+0.00%)
Jul 20, 2005
1.474
1.499
1.448
1.477
432,163
+0.00(+0.23%)
Jul 19, 2005
1.517
1.517
1.465
1.474
250,138
-0.03(-2.20%)
Jul 18, 2005
1.528
1.533
1.506
1.507
268,928
-0.01(-0.95%)
Jul 15, 2005
1.476
1.533
1.471
1.522
475,615
+0.01(+0.85%)
Jul 14, 2005
1.511
1.516
1.473
1.509
185,548
+0.03(+1.84%)
Jul 13, 2005
1.516
1.516
1.471
1.482
133,876
+0.00(+0.23%)
Jul 12, 2005
1.474
1.511
1.453
1.478
365,225
+0.01(+0.81%)
Jul 11, 2005
1.456
1.470
1.442
1.466
406,328
+0.03(+2.26%)
Jul 08, 2005
1.409
1.439
1.409
1.434
421,594
-0.02(-1.23%)
Jul 07, 2005
1.439
1.462
1.412
1.452
945,358
-0.00(-0.23%)
Jul 06, 2005
1.464
1.477
1.422
1.455
1,075,712
-0.01(-0.99%)
Jul 05, 2005
1.489
1.490
1.448
1.470
371,097
-0.01(-0.35%)
Jul 01, 2005
1.511
1.513
1.448
1.475
728,102
-0.02(-1.31%)
Jun 30, 2005
1.516
1.524
1.476
1.494
400,456
-0.02(-1.52%)
Jun 29, 2005
1.546
1.551
1.517
1.517
385,189
-0.01(-0.50%)
Jun 28, 2005
1.517
1.541
1.507
1.525
379,317
+0.02(+1.19%)
Jun 27, 2005
1.506
1.521
1.488
1.507
577,784
-0.01(-0.84%)
Jun 24, 2005
1.536
1.536
1.499
1.520
328,820
-0.01(-0.45%)
Jun 23, 2005
1.584
1.589
1.527
1.527
588,353
-0.09(-5.53%)
Jun 22, 2005
1.612
1.637
1.603
1.616
2,039,860
+0.01(+0.48%)
Jun 21, 2005
1.640
1.650
1.592
1.609
915,999
-0.01(-0.63%)
Jun 20, 2005
1.620
1.641
1.606
1.619
267,753
+0.02(+1.23%)
Jun 17, 2005
1.651
1.655
1.599
1.599
571,912
-0.02(-1.16%)
Jun 16, 2005
1.546
1.621
1.546
1.618
1,467,948
+0.08(+4.97%)
Jun 15, 2005
1.533
1.541
1.522
1.541
2,699,850
+0.02(+1.29%)
Jun 14, 2005
1.490
1.525
1.486
1.522
717,533
+0.04(+2.82%)
Jun 13, 2005
1.470
1.483
1.459
1.480
861,979
+0.01(+0.75%)
Jun 10, 2005
1.483
1.495
1.463
1.469
399,281
-0.03(-1.88%)
Jun 09, 2005
1.516
1.516
1.480
1.497
1,245,994
-0.02(-1.24%)
Jun 08, 2005
1.500
1.540
1.488
1.516
1,204,891
+0.03(+1.89%)
Jun 07, 2005
1.492
1.500
1.477
1.488
940,661
+0.01(+0.98%)
Jun 06, 2005
1.482
1.487
1.455
1.473
536,681
-0.01(-0.58%)
Jun 03, 2005
1.489
1.511
1.473
1.482
308,856
+0.01(+0.64%)
Jun 02, 2005
1.482
1.509
1.472
1.472
613,015
-0.01(-0.35%)
Jun 01, 2005
1.452
1.477
1.452
1.477
601,271
+0.01(+0.99%)
May 31, 2005
1.460
1.481
1.448
1.463
576,610
+0.01(+1.00%)
May 27, 2005
1.456
1.474
1.448
1.448
96,297
-0.01(-0.53%)
May 26, 2005
1.458
1.479
1.456
1.456
69,287
+0.00(+0.12%)
May 25, 2005
1.460
1.462
1.448
1.454
487,358
+0.00(+0.23%)
May 24, 2005
1.450
1.469
1.448
1.451
212,558
-0.01(-0.93%)
May 23, 2005
1.426
1.465
1.405
1.465
1,783,850
+0.02(+1.18%)
May 20, 2005
1.454
1.454
1.414
1.448
644,722
-0.01(-0.47%)
May 19, 2005
1.454
1.465
1.432
1.454
2,070,393
-0.00(-0.29%)
May 18, 2005
1.460
1.482
1.435
1.459
348,784
+0.01(+0.59%)
May 17, 2005
1.439
1.477
1.422
1.450
979,414
-0.01(-0.41%)
May 16, 2005
1.405
1.469
1.405
1.456
490,881
+0.05(+3.64%)
May 13, 2005
1.490
1.495
1.362
1.405
349,958
-0.09(-6.25%)
May 12, 2005
1.550
1.550
1.480
1.499
233,697
-0.05(-3.30%)
May 11, 2005
1.507
1.550
1.484
1.550
1,164,963
+0.08(+5.20%)
May 10, 2005
1.533
1.546
1.471
1.473
870,199
-0.05(-3.35%)
May 09, 2005
1.524
1.547
1.506
1.524
375,794
+0.01(+0.68%)
May 06, 2005
1.532
1.556
1.499
1.514
320,599
-0.00(-0.11%)
May 05, 2005
1.533
1.596
1.507
1.516
178,502
+0.00(+0.11%)
May 04, 2005
1.533
1.550
1.513
1.514
312,379
-0.00(-0.11%)
May 03, 2005
1.536
1.545
1.469
1.516
919,522
+0.01(+0.34%)
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.