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
Itau Unibanco Banco Holding S.A. ADR
(NY:
ITUB
)
5.940
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2024
6.375
6.461
6.318
6.327
20,312,358
+0.09(+1.38%)
Jan 30, 2024
6.260
6.299
6.241
6.241
13,199,802
-0.07(-1.06%)
Jan 29, 2024
6.337
6.356
6.251
6.308
11,574,867
-0.06(-0.90%)
Jan 26, 2024
6.356
6.394
6.337
6.366
9,978,679
+0.10(+1.53%)
Jan 25, 2024
6.299
6.327
6.260
6.270
15,572,732
+0.01(+0.15%)
Jan 24, 2024
6.414
6.414
6.260
6.260
21,589,694
+0.00(+0.00%)
Jan 23, 2024
6.231
6.279
6.174
6.260
15,846,465
+0.07(+1.08%)
Jan 22, 2024
6.337
6.394
6.136
6.193
26,129,524
-0.19(-3.00%)
Jan 19, 2024
6.346
6.414
6.346
6.385
23,673,046
+0.00(+0.00%)
Jan 18, 2024
6.356
6.394
6.327
6.385
15,279,812
-0.01(-0.15%)
Jan 17, 2024
6.385
6.423
6.366
6.394
13,584,972
-0.02(-0.30%)
Jan 16, 2024
6.548
6.553
6.404
6.414
19,412,738
-0.15(-2.34%)
Jan 12, 2024
6.557
6.605
6.538
6.567
11,606,804
+0.02(+0.29%)
Jan 11, 2024
6.577
6.586
6.481
6.548
12,434,731
+0.02(+0.29%)
Jan 10, 2024
6.519
6.538
6.476
6.529
8,517,925
+0.05(+0.74%)
Jan 09, 2024
6.519
6.529
6.452
6.481
26,619,488
-0.10(-1.46%)
Jan 08, 2024
6.567
6.600
6.531
6.577
11,299,612
-0.03(-0.44%)
Jan 05, 2024
6.519
6.623
6.500
6.605
20,071,348
+0.17(+2.68%)
Jan 04, 2024
6.375
6.476
6.356
6.433
17,168,944
-0.04(-0.59%)
Jan 03, 2024
6.538
6.572
6.461
6.471
17,960,342
-0.06(-0.88%)
Jan 02, 2024
6.586
6.615
6.490
6.529
10,337,987
-0.13(-2.01%)
Dec 29, 2023
6.672
6.692
6.605
6.663
6,544,602
-0.03(-0.52%)
Dec 28, 2023
6.688
6.726
6.662
6.698
12,057,465
-0.05(-0.71%)
Dec 27, 2023
6.698
6.755
6.679
6.746
15,135,727
+0.05(+0.72%)
Dec 26, 2023
6.573
6.717
6.564
6.698
17,220,400
+0.16(+2.49%)
Dec 22, 2023
6.497
6.612
6.487
6.535
16,147,578
+0.10(+1.49%)
Dec 21, 2023
6.439
6.468
6.391
6.439
10,955,893
+0.09(+1.36%)
Dec 20, 2023
6.439
6.449
6.353
6.353
12,946,562
-0.12(-1.92%)
Dec 19, 2023
6.525
6.544
6.468
6.477
10,847,001
+0.04(+0.60%)
Dec 18, 2023
6.362
6.458
6.324
6.439
12,133,480
+0.13(+2.13%)
Dec 15, 2023
6.372
6.377
6.286
6.305
14,651,168
-0.08(-1.20%)
Dec 14, 2023
6.401
6.466
6.324
6.382
24,819,878
+0.04(+0.60%)
Dec 13, 2023
6.171
6.353
6.128
6.343
22,304,850
+0.25(+4.09%)
Dec 12, 2023
6.123
6.132
6.046
6.094
10,485,346
-0.06(-0.93%)
Dec 11, 2023
6.161
6.199
6.142
6.152
9,611,412
-0.09(-1.38%)
Dec 08, 2023
6.123
6.255
6.123
6.238
18,586,074
+0.05(+0.77%)
Dec 07, 2023
6.123
6.190
6.075
6.190
23,594,038
+0.10(+1.72%)
Dec 06, 2023
6.161
6.171
6.047
6.085
18,618,314
-0.06(-0.93%)
Dec 05, 2023
6.037
6.166
6.037
6.142
12,249,022
+0.10(+1.57%)
Dec 04, 2023
6.085
6.133
6.018
6.047
8,550,817
-0.07(-1.09%)
Dec 01, 2023
6.028
6.133
5.999
6.114
12,019,290
+0.03(+0.53%)
Nov 30, 2023
6.034
6.110
5.991
6.082
14,356,201
+0.03(+0.47%)
Nov 29, 2023
6.015
6.091
6.015
6.053
16,629,429
-0.01(-0.16%)
Nov 28, 2023
5.949
6.072
5.930
6.063
23,035,290
+0.15(+2.57%)
Nov 27, 2023
5.939
5.975
5.873
5.911
13,001,857
+0.01(+0.16%)
Nov 24, 2023
5.949
5.977
5.873
5.901
11,262,323
-0.09(-1.43%)
Nov 22, 2023
6.006
6.034
5.949
5.987
18,149,304
+0.06(+0.96%)
Nov 21, 2023
5.987
6.015
5.906
5.930
14,530,634
-0.09(-1.42%)
Nov 20, 2023
5.930
6.034
5.920
6.015
15,260,743
+0.11(+1.93%)
Nov 17, 2023
5.863
5.930
5.844
5.901
11,909,566
+0.01(+0.16%)
Nov 16, 2023
5.835
5.949
5.820
5.892
16,724,663
+0.05(+0.81%)
Nov 15, 2023
5.863
5.892
5.820
5.844
10,739,662
+0.04(+0.65%)
Nov 14, 2023
5.816
5.844
5.768
5.806
14,944,771
+0.15(+2.69%)
Nov 13, 2023
5.654
5.692
5.625
5.654
12,997,015
-0.09(-1.49%)
Nov 10, 2023
5.673
5.778
5.664
5.740
19,942,334
+0.11(+2.03%)
Nov 09, 2023
5.597
5.692
5.587
5.625
20,535,170
+0.02(+0.34%)
Nov 08, 2023
5.659
5.659
5.568
5.606
13,797,595
-0.03(-0.51%)
Nov 07, 2023
5.578
5.689
5.578
5.635
23,961,040
+0.20(+3.67%)
Nov 06, 2023
5.426
5.464
5.397
5.435
11,019,850
+0.02(+0.35%)
Nov 03, 2023
5.350
5.464
5.340
5.416
14,464,760
+0.08(+1.42%)
Nov 02, 2023
5.226
5.350
5.198
5.340
12,022,376
+0.18(+3.50%)
Nov 01, 2023
5.084
5.203
5.079
5.160
14,528,725
+0.12(+2.33%)
Oct 31, 2023
5.071
5.104
5.004
5.042
15,570,100
-0.09(-1.67%)
Oct 30, 2023
5.204
5.218
5.061
5.128
24,540,008
-0.03(-0.55%)
Oct 27, 2023
5.318
5.323
5.137
5.156
10,507,982
-0.11(-2.16%)
Oct 26, 2023
5.118
5.280
5.118
5.270
15,203,499
+0.16(+3.16%)
Oct 25, 2023
5.147
5.185
5.104
5.109
11,428,976
-0.01(-0.19%)
Oct 24, 2023
5.128
5.180
5.076
5.118
10,397,769
+0.03(+0.56%)
Oct 23, 2023
5.052
5.166
5.033
5.090
12,481,774
+0.02(+0.37%)
Oct 20, 2023
5.071
5.090
5.004
5.071
17,004,120
+0.00(+0.00%)
Oct 19, 2023
4.995
5.152
4.985
5.071
14,205,622
+0.07(+1.33%)
Oct 18, 2023
5.071
5.118
4.985
5.004
24,276,062
-0.14(-2.77%)
Oct 17, 2023
5.128
5.213
5.109
5.147
15,729,277
-0.04(-0.73%)
Oct 16, 2023
5.185
5.223
5.147
5.185
13,424,205
+0.05(+0.92%)
Oct 13, 2023
5.185
5.242
5.118
5.137
14,535,938
+0.00(+0.00%)
Oct 12, 2023
5.204
5.251
5.099
5.137
9,459,155
-0.09(-1.82%)
Oct 11, 2023
5.194
5.242
5.147
5.232
16,007,058
+0.09(+1.85%)
Oct 10, 2023
5.137
5.213
5.123
5.137
22,719,912
+0.07(+1.31%)
Oct 09, 2023
5.080
5.090
5.009
5.071
17,563,866
-0.05(-0.93%)
Oct 06, 2023
4.976
5.199
4.947
5.118
28,590,820
+0.04(+0.75%)
Oct 05, 2023
5.023
5.099
4.966
5.080
37,475,044
+0.07(+1.33%)
Oct 04, 2023
4.909
5.014
4.881
5.014
16,227,836
+0.13(+2.72%)
Oct 03, 2023
4.966
5.004
4.862
4.881
18,039,510
-0.15(-3.02%)
Oct 02, 2023
5.071
5.085
4.985
5.033
10,691,969
-0.06(-1.24%)
Sep 29, 2023
5.125
5.153
5.077
5.096
16,170,608
+0.02(+0.37%)
Sep 28, 2023
4.963
5.125
4.954
5.077
16,058,468
+0.12(+2.49%)
Sep 27, 2023
5.068
5.068
4.916
4.954
19,034,152
-0.08(-1.51%)
Sep 26, 2023
5.077
5.125
5.020
5.030
10,153,217
-0.09(-1.85%)
Sep 25, 2023
5.153
5.153
5.115
5.125
10,249,374
-0.05(-0.92%)
Sep 22, 2023
5.172
5.219
5.153
5.172
18,498,194
+0.01(+0.18%)
Sep 21, 2023
5.210
5.224
5.153
5.162
12,086,439
-0.17(-3.20%)
Sep 20, 2023
5.324
5.419
5.316
5.333
14,425,970
+0.09(+1.63%)
Sep 19, 2023
5.305
5.333
5.238
5.248
14,934,025
-0.03(-0.65%)
Sep 18, 2023
5.320
5.355
5.263
5.282
12,013,594
-0.01(-0.18%)
Sep 15, 2023
5.329
5.339
5.263
5.292
23,117,338
-0.01(-0.18%)
Sep 14, 2023
5.301
5.348
5.273
5.301
15,494,119
+0.03(+0.53%)
Sep 13, 2023
5.263
5.339
5.254
5.273
15,996,239
+0.08(+1.63%)
Sep 12, 2023
5.169
5.235
5.155
5.188
12,900,783
+0.00(+0.00%)
Sep 11, 2023
5.122
5.215
5.090
5.188
14,632,312
+0.17(+3.37%)
Sep 08, 2023
5.010
5.094
4.981
5.019
12,731,101
+0.04(+0.75%)
Sep 07, 2023
5.019
5.019
4.953
4.981
11,138,285
-0.03(-0.56%)
Sep 06, 2023
5.057
5.118
4.991
5.010
12,510,590
-0.06(-1.11%)
Sep 05, 2023
5.113
5.169
5.057
5.066
19,932,012
-0.18(-3.41%)
Sep 01, 2023
5.301
5.310
5.221
5.245
28,160,382
+0.08(+1.52%)
Aug 31, 2023
5.204
5.223
5.119
5.166
29,164,618
-0.13(-2.48%)
Aug 30, 2023
5.401
5.410
5.288
5.298
20,319,410
-0.16(-2.93%)
Aug 29, 2023
5.392
5.481
5.368
5.457
24,415,834
+0.13(+2.47%)
Aug 28, 2023
5.110
5.345
5.091
5.326
27,621,396
+0.17(+3.28%)
Aug 25, 2023
5.194
5.199
5.100
5.157
18,326,532
-0.06(-1.08%)
Aug 24, 2023
5.241
5.279
5.194
5.213
14,409,185
-0.11(-2.12%)
Aug 23, 2023
5.176
5.345
5.157
5.326
26,545,154
+0.18(+3.47%)
Aug 22, 2023
5.100
5.176
5.072
5.147
16,630,169
+0.11(+2.24%)
Aug 21, 2023
5.035
5.072
4.999
5.035
16,235,769
-0.05(-0.92%)
Aug 18, 2023
4.978
5.119
4.978
5.082
14,682,210
+0.07(+1.31%)
Aug 17, 2023
5.091
5.119
5.006
5.016
20,666,252
-0.06(-1.11%)
Aug 16, 2023
5.110
5.176
5.053
5.072
24,945,022
-0.01(-0.18%)
Aug 15, 2023
5.072
5.105
5.025
5.082
22,628,140
-0.04(-0.73%)
Aug 14, 2023
5.194
5.194
5.110
5.119
11,483,326
-0.12(-2.33%)
Aug 11, 2023
5.279
5.316
5.227
5.241
15,159,482
-0.03(-0.53%)
Aug 10, 2023
5.288
5.387
5.269
5.269
26,885,694
+0.06(+1.08%)
Aug 09, 2023
5.204
5.241
5.110
5.213
26,799,960
-0.02(-0.36%)
Aug 08, 2023
5.194
5.326
5.166
5.232
29,676,414
-0.05(-0.89%)
Aug 07, 2023
5.363
5.373
5.269
5.279
23,926,620
-0.06(-1.06%)
Aug 04, 2023
5.410
5.491
5.326
5.335
26,258,418
-0.07(-1.22%)
Aug 03, 2023
5.523
5.584
5.401
5.401
14,762,262
-0.16(-2.87%)
Aug 02, 2023
5.579
5.598
5.486
5.561
17,910,348
-0.02(-0.34%)
Aug 01, 2023
5.570
5.608
5.523
5.579
14,938,995
-0.06(-1.11%)
Jul 31, 2023
5.651
5.698
5.618
5.642
12,946,092
+0.01(+0.17%)
Jul 28, 2023
5.595
5.633
5.548
5.633
14,418,178
+0.09(+1.70%)
Jul 27, 2023
5.614
5.642
5.524
5.539
16,569,273
-0.14(-2.48%)
Jul 26, 2023
5.642
5.689
5.576
5.679
23,945,532
+0.05(+0.83%)
Jul 25, 2023
5.642
5.670
5.576
5.633
25,192,422
+0.02(+0.33%)
Jul 24, 2023
5.651
5.773
5.595
5.614
29,134,122
-0.05(-0.83%)
Jul 21, 2023
5.642
5.675
5.590
5.661
27,616,428
+0.13(+2.38%)
Jul 20, 2023
5.454
5.539
5.412
5.529
36,346,300
+0.09(+1.73%)
Jul 19, 2023
5.501
5.529
5.417
5.435
25,603,672
-0.04(-0.69%)
Jul 18, 2023
5.586
5.614
5.473
5.473
17,983,732
-0.10(-1.85%)
Jul 17, 2023
5.473
5.576
5.440
5.576
13,293,911
+0.09(+1.71%)
Jul 14, 2023
5.576
5.595
5.473
5.482
20,131,478
-0.08(-1.52%)
Jul 13, 2023
5.539
5.614
5.510
5.567
15,901,104
+0.10(+1.89%)
Jul 12, 2023
5.510
5.567
5.464
5.464
15,403,845
-0.01(-0.17%)
Jul 11, 2023
5.398
5.482
5.323
5.473
20,796,180
-0.05(-0.85%)
Jul 10, 2023
5.586
5.604
5.506
5.520
13,255,624
-0.11(-2.00%)
Jul 07, 2023
5.520
5.651
5.520
5.633
19,978,796
+0.20(+3.63%)
Jul 06, 2023
5.501
5.529
5.388
5.435
16,347,814
-0.14(-2.53%)
Jul 05, 2023
5.529
5.633
5.506
5.576
18,689,664
-0.02(-0.34%)
Jul 03, 2023
5.576
5.614
5.557
5.595
7,660,405
+0.06(+1.08%)
Jun 30, 2023
5.535
5.573
5.498
5.535
17,354,546
+0.08(+1.37%)
Jun 29, 2023
5.423
5.479
5.409
5.460
13,867,994
+0.08(+1.39%)
Jun 28, 2023
5.432
5.451
5.376
5.385
18,985,550
-0.11(-2.05%)
Jun 27, 2023
5.535
5.568
5.427
5.498
22,129,170
-0.09(-1.68%)
Jun 26, 2023
5.620
5.667
5.549
5.591
9,609,549
+0.02(+0.34%)
Jun 23, 2023
5.563
5.634
5.535
5.573
17,922,718
-0.05(-0.83%)
Jun 22, 2023
5.648
5.657
5.577
5.620
19,150,772
-0.07(-1.16%)
Jun 21, 2023
5.601
5.704
5.601
5.685
18,070,676
+0.08(+1.34%)
Jun 20, 2023
5.582
5.620
5.507
5.610
22,703,550
+0.13(+2.30%)
Jun 16, 2023
5.391
5.531
5.382
5.484
19,684,584
+0.00(+0.00%)
Jun 15, 2023
5.410
5.493
5.410
5.484
28,214,376
+0.09(+1.72%)
Jun 14, 2023
5.298
5.400
5.280
5.391
35,460,120
+0.11(+2.11%)
Jun 13, 2023
5.252
5.307
5.224
5.280
24,181,806
+0.06(+1.07%)
Jun 12, 2023
5.289
5.317
5.196
5.224
19,066,472
-0.05(-0.88%)
Jun 09, 2023
5.168
5.270
5.149
5.270
16,770,488
+0.09(+1.80%)
Jun 08, 2023
5.131
5.196
5.112
5.177
8,991,049
+0.06(+1.09%)
Jun 07, 2023
5.168
5.201
5.103
5.122
16,364,060
+0.00(+0.00%)
Jun 06, 2023
5.056
5.168
5.056
5.122
18,287,916
+0.05(+0.92%)
Jun 05, 2023
5.029
5.112
5.029
5.075
23,215,498
+0.05(+0.92%)
Jun 02, 2023
5.047
5.062
4.991
5.029
19,288,506
+0.11(+2.27%)
Jun 01, 2023
4.833
4.950
4.819
4.917
21,394,754
+0.14(+2.99%)
May 31, 2023
4.811
4.839
4.718
4.774
21,318,414
-0.08(-1.72%)
May 30, 2023
4.876
4.886
4.765
4.858
42,981,380
-0.14(-2.79%)
May 26, 2023
5.062
5.123
4.927
4.997
31,263,554
-0.02(-0.37%)
May 25, 2023
5.006
5.034
4.923
5.016
26,102,374
+0.09(+1.89%)
May 24, 2023
4.941
4.979
4.895
4.923
22,574,502
+0.03(+0.57%)
May 23, 2023
4.941
5.025
4.895
4.895
28,826,592
+0.01(+0.19%)
May 22, 2023
5.016
5.016
4.886
4.886
21,708,738
-0.07(-1.50%)
May 19, 2023
4.941
4.979
4.914
4.960
23,109,560
-0.08(-1.66%)
May 18, 2023
5.025
5.053
4.969
5.044
15,406,199
-0.06(-1.09%)
May 17, 2023
5.099
5.109
5.020
5.099
19,988,278
+0.07(+1.48%)
May 16, 2023
5.109
5.155
5.020
5.025
26,688,892
-0.07(-1.46%)
May 15, 2023
5.062
5.109
5.002
5.099
19,042,310
+0.07(+1.29%)
May 12, 2023
5.025
5.090
5.006
5.034
15,342,619
-0.03(-0.55%)
May 11, 2023
4.988
5.125
4.979
5.062
31,933,748
+0.02(+0.37%)
May 10, 2023
4.932
5.053
4.895
5.044
24,369,186
+0.13(+2.65%)
May 09, 2023
4.821
4.979
4.811
4.914
30,045,156
+0.09(+1.93%)
May 08, 2023
4.839
4.941
4.810
4.821
37,613,396
-0.03(-0.57%)
May 05, 2023
4.667
4.872
4.640
4.849
39,208,508
+0.25(+5.45%)
May 04, 2023
4.635
4.653
4.505
4.598
38,404,228
+0.02(+0.41%)
May 03, 2023
4.570
4.635
4.543
4.579
21,119,872
+0.02(+0.41%)
May 02, 2023
4.756
4.784
4.551
4.561
24,651,096
-0.21(-4.41%)
May 01, 2023
4.743
4.808
4.743
4.771
6,645,130
-0.01(-0.19%)
Apr 28, 2023
4.725
4.794
4.697
4.780
18,771,390
+0.01(+0.19%)
Apr 27, 2023
4.715
4.778
4.687
4.771
18,569,214
+0.14(+3.01%)
Apr 26, 2023
4.660
4.695
4.613
4.632
13,494,337
-0.03(-0.60%)
Apr 25, 2023
4.641
4.687
4.604
4.660
22,769,408
+0.02(+0.40%)
Apr 24, 2023
4.632
4.692
4.567
4.641
17,627,136
-0.03(-0.60%)
Apr 21, 2023
4.660
4.669
4.604
4.669
6,029,879
+0.01(+0.20%)
Apr 20, 2023
4.613
4.697
4.613
4.660
16,795,738
+0.02(+0.40%)
Apr 19, 2023
4.725
4.743
4.635
4.641
21,231,618
-0.15(-3.10%)
Apr 18, 2023
4.790
4.845
4.743
4.790
22,135,654
-0.05(-0.96%)
Apr 17, 2023
4.892
4.919
4.799
4.836
23,586,462
-0.05(-0.95%)
Apr 14, 2023
4.752
4.896
4.743
4.882
29,047,542
+0.09(+1.94%)
Apr 13, 2023
4.808
4.882
4.780
4.790
33,930,668
-0.04(-0.77%)
Apr 12, 2023
4.790
4.892
4.752
4.827
38,428,516
+0.12(+2.56%)
Apr 11, 2023
4.613
4.732
4.604
4.706
47,961,408
+0.22(+4.97%)
Apr 10, 2023
4.455
4.506
4.437
4.483
18,299,938
+0.03(+0.62%)
Apr 06, 2023
4.483
4.492
4.404
4.455
20,654,146
-0.02(-0.41%)
Apr 05, 2023
4.492
4.539
4.409
4.474
31,502,258
+0.00(+0.00%)
Apr 04, 2023
4.437
4.483
4.404
4.474
22,716,610
+0.10(+2.34%)
Apr 03, 2023
4.400
4.432
4.325
4.372
26,763,606
-0.15(-3.22%)
Mar 31, 2023
4.517
4.564
4.452
4.517
76,608,384
+0.06(+1.46%)
Mar 30, 2023
4.452
4.508
4.327
4.452
30,569,192
+0.15(+3.45%)
Mar 29, 2023
4.230
4.322
4.211
4.304
24,408,712
+0.07(+1.75%)
Mar 28, 2023
4.220
4.281
4.220
4.230
27,660,028
+0.04(+0.89%)
Mar 27, 2023
4.146
4.202
4.109
4.192
35,583,212
+0.14(+3.43%)
Mar 24, 2023
3.970
4.109
3.933
4.053
30,391,152
+0.09(+2.19%)
Mar 23, 2023
4.177
4.196
3.921
3.967
54,608,452
-0.14(-3.35%)
Mar 22, 2023
4.131
4.214
4.104
4.104
37,240,512
-0.03(-0.67%)
Mar 21, 2023
4.113
4.196
4.104
4.131
32,455,966
+0.10(+2.50%)
Mar 20, 2023
4.104
4.118
4.007
4.031
32,905,306
-0.01(-0.23%)
Mar 17, 2023
4.131
4.131
4.003
4.040
44,592,456
-0.12(-2.86%)
Mar 16, 2023
4.076
4.186
4.031
4.159
40,951,876
+0.12(+2.95%)
Mar 15, 2023
4.031
4.076
3.939
4.040
71,844,728
-0.06(-1.56%)
Mar 14, 2023
4.104
4.159
4.072
4.104
45,984,128
+0.00(+0.00%)
Mar 13, 2023
4.113
4.205
4.053
4.104
49,196,380
-0.07(-1.75%)
Mar 10, 2023
4.241
4.306
4.159
4.177
35,362,196
-0.18(-4.20%)
Mar 09, 2023
4.415
4.448
4.333
4.360
33,665,700
-0.09(-2.06%)
Mar 08, 2023
4.425
4.512
4.415
4.452
22,800,628
+0.10(+2.32%)
Mar 07, 2023
4.315
4.360
4.241
4.351
28,545,452
-0.02(-0.42%)
Mar 06, 2023
4.223
4.415
4.214
4.370
35,141,708
+0.16(+3.70%)
Mar 03, 2023
4.251
4.304
4.214
4.214
65,276,516
+0.02(+0.44%)
Mar 02, 2023
4.360
4.360
4.196
4.196
63,167,496
-0.27(-6.15%)
Mar 01, 2023
4.351
4.470
4.278
4.470
49,336,372
+0.07(+1.53%)
Feb 28, 2023
4.449
4.454
4.376
4.403
30,501,354
-0.02(-0.41%)
Feb 27, 2023
4.504
4.513
4.412
4.421
23,044,192
-0.05(-1.23%)
Feb 24, 2023
4.550
4.568
4.458
4.476
32,162,570
-0.21(-4.49%)
Feb 23, 2023
4.788
4.815
4.660
4.687
25,457,822
+0.06(+1.39%)
Feb 22, 2023
4.595
4.659
4.568
4.623
41,115,092
+0.04(+0.80%)
Feb 21, 2023
4.696
4.733
4.568
4.586
32,647,464
-0.13(-2.72%)
Feb 17, 2023
4.696
4.760
4.687
4.714
25,667,228
+0.02(+0.39%)
Feb 16, 2023
4.632
4.724
4.605
4.696
24,179,816
+0.00(+0.00%)
Feb 15, 2023
4.687
4.746
4.632
4.696
50,236,640
+0.07(+1.58%)
Feb 14, 2023
4.719
4.751
4.605
4.623
51,703,808
-0.09(-1.94%)
Feb 13, 2023
4.605
4.733
4.577
4.714
29,711,656
+0.21(+4.67%)
Feb 10, 2023
4.458
4.540
4.416
4.504
48,885,224
+0.05(+1.03%)
Feb 09, 2023
4.568
4.595
4.454
4.458
45,593,196
-0.20(-4.32%)
Feb 08, 2023
4.531
4.669
4.522
4.659
51,316,212
+0.38(+8.99%)
Feb 07, 2023
4.376
4.394
4.249
4.275
32,188,512
-0.18(-4.11%)
Feb 06, 2023
4.371
4.472
4.323
4.458
37,821,632
+0.00(+0.00%)
Feb 03, 2023
4.495
4.531
4.440
4.458
36,165,476
-0.10(-2.21%)
Feb 02, 2023
4.641
4.648
4.540
4.559
45,656,232
+0.06(+1.43%)
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.