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 (%)
Jan 31, 2017
5.608
5.627
5.544
5.576
12,748,358
-0.02(-0.29%)
Jan 30, 2017
5.538
5.630
5.519
5.592
19,604,328
-0.03(-0.58%)
Jan 27, 2017
5.614
5.657
5.587
5.625
12,543,910
+0.03(+0.58%)
Jan 26, 2017
5.511
5.592
5.452
5.592
17,548,882
-0.02(-0.38%)
Jan 25, 2017
5.528
5.625
5.528
5.614
17,255,336
+0.14(+2.56%)
Jan 24, 2017
5.398
5.490
5.398
5.474
22,826,806
-0.06(-1.07%)
Jan 23, 2017
5.420
5.533
5.390
5.533
26,402,616
+0.19(+3.54%)
Jan 20, 2017
5.349
5.357
5.258
5.344
28,005,354
+0.03(+0.51%)
Jan 19, 2017
5.344
5.344
5.263
5.317
16,353,583
+0.04(+0.72%)
Jan 18, 2017
5.306
5.339
5.252
5.279
18,977,256
-0.07(-1.31%)
Jan 17, 2017
5.220
5.387
5.193
5.349
16,009,031
+0.15(+2.91%)
Jan 13, 2017
5.198
5.198
5.198
0
-0.09(-1.73%)
Jan 12, 2017
5.290
5.333
5.277
5.290
20,882,524
+0.02(+0.31%)
Jan 11, 2017
5.063
5.274
5.028
5.274
20,015,014
+0.17(+3.39%)
Jan 10, 2017
5.144
5.160
5.077
5.101
12,388,255
+0.01(+0.21%)
Jan 09, 2017
5.096
5.123
5.074
5.090
13,117,176
+0.03(+0.53%)
Jan 06, 2017
5.042
5.082
5.020
5.063
16,087,607
-0.01(-0.21%)
Jan 05, 2017
4.988
5.106
4.972
5.074
19,487,258
+0.11(+2.17%)
Jan 04, 2017
4.977
5.001
4.945
4.966
13,641,114
+0.02(+0.33%)
Jan 03, 2017
4.853
4.977
4.837
4.950
28,815,086
+0.25(+5.35%)
Dec 30, 2016
4.698
4.698
4.698
0
-0.06(-1.25%)
Dec 29, 2016
4.682
4.790
4.682
4.758
14,374,000
+0.09(+1.85%)
Dec 28, 2016
4.564
4.690
4.542
4.671
20,611,980
+0.19(+4.21%)
Dec 27, 2016
4.547
4.553
4.477
4.483
18,332,076
+0.01(+0.24%)
Dec 23, 2016
4.472
4.472
4.472
0
+0.11(+2.60%)
Dec 22, 2016
4.299
4.375
4.278
4.359
16,471,292
+0.05(+1.24%)
Dec 21, 2016
4.385
4.396
4.300
4.305
12,904,812
-0.03(-0.62%)
Dec 20, 2016
4.342
4.358
4.273
4.332
23,576,066
+0.13(+3.18%)
Dec 19, 2016
4.321
4.326
4.193
4.198
24,060,282
-0.06(-1.38%)
Dec 16, 2016
4.332
4.380
4.236
4.257
23,957,390
-0.09(-1.97%)
Dec 15, 2016
4.294
4.380
4.217
4.342
49,048,548
+0.05(+1.12%)
Dec 14, 2016
4.438
4.460
4.294
4.294
27,315,914
-0.13(-2.90%)
Dec 13, 2016
4.486
4.529
4.396
4.422
61,689,992
+0.05(+1.10%)
Dec 12, 2016
4.502
4.513
4.348
4.374
42,238,808
-0.18(-3.87%)
Dec 09, 2016
4.529
4.590
4.508
4.550
27,751,718
+0.05(+1.19%)
Dec 08, 2016
4.492
4.527
4.449
4.497
28,223,754
+0.01(+0.12%)
Dec 07, 2016
4.550
4.577
4.444
4.492
32,578,512
-0.01(-0.12%)
Dec 06, 2016
4.396
4.542
4.382
4.497
18,963,458
+0.07(+1.57%)
Dec 05, 2016
4.326
4.428
4.316
4.428
19,530,220
+0.07(+1.72%)
Dec 02, 2016
4.321
4.422
4.292
4.353
20,874,878
+0.09(+2.07%)
Dec 01, 2016
4.457
4.467
4.259
4.265
41,558,128
-0.35(-7.51%)
Nov 30, 2016
4.627
4.720
4.611
4.611
33,332,584
+0.08(+1.76%)
Nov 29, 2016
4.648
4.664
4.510
4.531
22,262,572
-0.14(-2.97%)
Nov 28, 2016
4.595
4.718
4.574
4.670
21,922,446
+0.11(+2.34%)
Nov 25, 2016
4.536
4.600
4.505
4.563
10,556,726
-0.09(-1.84%)
Nov 23, 2016
4.648
4.648
4.648
0
-0.03(-0.57%)
Nov 22, 2016
4.771
4.771
4.611
4.675
33,333,206
+0.02(+0.46%)
Nov 21, 2016
4.670
4.718
4.595
4.654
31,211,158
+0.08(+1.75%)
Nov 18, 2016
4.579
4.638
4.512
4.574
19,486,896
+0.11(+2.39%)
Nov 17, 2016
4.579
4.611
4.451
4.467
21,085,508
-0.14(-3.01%)
Nov 16, 2016
4.632
4.710
4.584
4.606
27,987,378
-0.12(-2.48%)
Nov 15, 2016
4.547
4.750
4.547
4.723
28,140,888
+0.19(+4.24%)
Nov 14, 2016
4.542
4.574
4.425
4.531
48,466,152
-0.06(-1.28%)
Nov 11, 2016
4.398
4.648
4.249
4.590
44,877,716
+0.03(+0.58%)
Nov 10, 2016
4.840
4.888
4.520
4.563
46,088,408
-0.68(-12.92%)
Nov 09, 2016
5.261
5.416
5.235
5.240
27,408,938
-0.24(-4.38%)
Nov 08, 2016
5.416
5.592
5.360
5.480
15,723,382
+0.01(+0.19%)
Nov 07, 2016
5.421
5.480
5.382
5.469
17,757,522
+0.27(+5.23%)
Nov 04, 2016
5.155
5.293
5.123
5.197
21,101,466
+0.01(+0.10%)
Nov 03, 2016
5.288
5.411
5.166
5.192
19,990,046
-0.09(-1.76%)
Nov 02, 2016
5.291
5.378
5.232
5.285
11,536,177
-0.05(-1.00%)
Nov 01, 2016
5.504
5.514
5.264
5.338
15,303,640
-0.21(-3.75%)
Oct 31, 2016
5.520
5.568
5.450
5.546
19,895,010
+0.16(+2.97%)
Oct 28, 2016
5.402
5.440
5.309
5.386
17,620,872
-0.03(-0.49%)
Oct 27, 2016
5.472
5.513
5.394
5.413
17,281,332
+0.05(+0.99%)
Oct 26, 2016
5.381
5.434
5.333
5.360
18,799,226
-0.08(-1.47%)
Oct 25, 2016
5.397
5.482
5.338
5.440
22,427,684
-0.02(-0.29%)
Oct 24, 2016
5.536
5.557
5.405
5.456
18,010,082
+0.01(+0.20%)
Oct 21, 2016
5.456
5.488
5.434
5.445
11,348,046
-0.07(-1.26%)
Oct 20, 2016
5.376
5.525
5.365
5.514
21,925,044
+0.15(+2.78%)
Oct 19, 2016
5.424
5.477
5.360
5.365
18,247,210
-0.05(-0.98%)
Oct 18, 2016
5.312
5.440
5.243
5.418
72,931,288
+0.19(+3.67%)
Oct 17, 2016
5.152
5.248
5.125
5.227
20,020,976
+0.09(+1.66%)
Oct 14, 2016
5.200
5.227
5.136
5.141
11,806,846
+0.00(+0.00%)
Oct 13, 2016
5.035
5.163
4.971
5.141
17,562,470
+0.11(+2.12%)
Oct 12, 2016
5.083
5.112
5.013
5.035
58,890,844
-0.07(-1.36%)
Oct 11, 2016
5.061
5.104
5.029
5.104
12,434,317
-0.01(-0.10%)
Oct 10, 2016
5.120
5.161
5.077
5.109
12,225,519
+0.03(+0.63%)
Oct 07, 2016
5.093
5.099
4.974
5.077
17,552,066
+0.06(+1.17%)
Oct 06, 2016
4.982
5.035
4.971
5.019
22,637,598
+0.00(+0.00%)
Oct 05, 2016
5.008
5.045
4.976
5.019
14,670,168
+0.09(+1.84%)
Oct 04, 2016
4.960
4.992
4.880
4.928
26,348,460
-0.02(-0.37%)
Oct 03, 2016
4.776
4.952
4.755
4.946
21,297,464
+0.22(+4.72%)
Sep 30, 2016
4.781
4.802
4.698
4.724
20,507,312
+0.02(+0.44%)
Sep 29, 2016
4.859
4.880
4.687
4.703
26,574,130
-0.16(-3.22%)
Sep 28, 2016
4.820
4.869
4.724
4.859
22,235,330
+0.05(+1.08%)
Sep 27, 2016
4.698
4.817
4.656
4.807
22,887,736
+0.12(+2.67%)
Sep 26, 2016
4.687
4.721
4.656
4.682
11,806,824
-0.06(-1.21%)
Sep 23, 2016
4.744
4.791
4.698
4.739
17,100,724
-0.03(-0.55%)
Sep 22, 2016
4.776
4.843
4.708
4.765
17,453,122
+0.08(+1.67%)
Sep 21, 2016
4.599
4.703
4.515
4.687
25,844,578
+0.17(+3.69%)
Sep 20, 2016
4.552
4.578
4.505
4.521
20,533,728
+0.08(+1.76%)
Sep 19, 2016
4.510
4.578
4.427
4.442
17,278,522
+0.02(+0.35%)
Sep 16, 2016
4.427
4.489
4.354
4.427
31,549,500
-0.05(-1.05%)
Sep 15, 2016
4.354
4.515
4.289
4.474
26,147,606
+0.13(+3.00%)
Sep 14, 2016
4.307
4.396
4.297
4.343
25,923,160
+0.03(+0.72%)
Sep 13, 2016
4.463
4.484
4.255
4.312
32,077,284
-0.29(-6.23%)
Sep 12, 2016
4.463
4.609
4.437
4.599
22,337,756
+0.06(+1.38%)
Sep 09, 2016
4.724
4.739
4.536
4.536
34,076,744
-0.35(-7.24%)
Sep 08, 2016
4.859
4.927
4.828
4.890
22,599,134
+0.05(+0.97%)
Sep 07, 2016
4.755
4.872
4.744
4.843
16,139,641
+0.00(+0.00%)
Sep 06, 2016
4.713
4.843
4.711
4.843
17,422,032
+0.12(+2.54%)
Sep 02, 2016
4.651
4.724
4.724
4.724
20,670,012
+0.15(+3.25%)
Sep 01, 2016
4.622
4.648
4.538
4.575
42,521,912
-0.07(-1.46%)
Aug 31, 2016
4.736
4.736
4.567
4.642
28,669,538
-0.03(-0.67%)
Aug 30, 2016
4.642
4.689
4.590
4.674
15,923,021
+0.01(+0.11%)
Aug 29, 2016
4.533
4.689
4.512
4.668
15,452,149
+0.14(+2.99%)
Aug 26, 2016
4.559
4.721
4.476
4.533
25,095,166
+0.00(+0.00%)
Aug 25, 2016
4.523
4.564
4.486
4.533
16,450,148
+0.02(+0.35%)
Aug 24, 2016
4.465
4.554
4.445
4.518
20,096,382
-0.01(-0.11%)
Aug 23, 2016
4.689
4.726
4.518
4.523
27,340,030
-0.10(-2.14%)
Aug 22, 2016
4.710
4.710
4.611
4.622
15,610,235
-0.12(-2.52%)
Aug 19, 2016
4.700
4.762
4.632
4.741
10,658,978
+0.01(+0.11%)
Aug 18, 2016
4.762
4.783
4.679
4.736
9,759,707
-0.02(-0.44%)
Aug 17, 2016
4.679
4.757
4.611
4.757
18,424,912
+0.02(+0.44%)
Aug 16, 2016
4.804
4.826
4.731
4.736
19,785,730
-0.08(-1.73%)
Aug 15, 2016
4.788
4.840
4.778
4.819
14,351,872
+0.06(+1.31%)
Aug 12, 2016
4.778
4.840
4.726
4.757
15,261,029
-0.06(-1.19%)
Aug 11, 2016
4.694
4.814
4.694
4.814
17,691,994
+0.15(+3.24%)
Aug 10, 2016
4.767
4.793
4.590
4.663
27,152,172
-0.07(-1.54%)
Aug 09, 2016
4.726
4.814
4.700
4.736
17,631,596
+0.02(+0.44%)
Aug 08, 2016
4.715
4.768
4.697
4.715
21,232,472
-0.04(-0.77%)
Aug 05, 2016
4.726
4.773
4.637
4.752
22,248,068
+0.05(+1.11%)
Aug 04, 2016
4.611
4.736
4.606
4.700
22,990,152
+0.13(+2.85%)
Aug 03, 2016
4.424
4.580
4.393
4.570
19,111,396
+0.15(+3.29%)
Aug 02, 2016
4.549
4.570
4.387
4.424
29,723,942
-0.06(-1.33%)
Aug 01, 2016
4.551
4.556
4.473
4.483
14,457,430
-0.04(-0.92%)
Jul 29, 2016
4.384
4.551
4.379
4.525
25,069,608
+0.20(+4.69%)
Jul 28, 2016
4.426
4.436
4.280
4.322
32,594,360
-0.22(-4.81%)
Jul 27, 2016
4.540
4.618
4.507
4.540
19,027,640
+0.03(+0.58%)
Jul 26, 2016
4.530
4.587
4.514
4.514
13,142,890
-0.03(-0.57%)
Jul 25, 2016
4.592
4.605
4.504
4.540
9,823,621
-0.07(-1.47%)
Jul 22, 2016
4.540
4.629
4.504
4.608
14,690,007
+0.07(+1.49%)
Jul 21, 2016
4.592
4.618
4.473
4.540
26,569,836
-0.08(-1.80%)
Jul 20, 2016
4.561
4.644
4.509
4.624
15,155,947
+0.06(+1.37%)
Jul 19, 2016
4.535
4.572
4.504
4.561
15,166,795
-0.02(-0.45%)
Jul 18, 2016
4.525
4.608
4.496
4.582
14,234,136
+0.09(+1.97%)
Jul 15, 2016
4.483
4.530
4.434
4.494
14,120,961
+0.01(+0.12%)
Jul 14, 2016
4.478
4.525
4.421
4.488
28,333,446
+0.20(+4.61%)
Jul 13, 2016
4.202
4.291
4.150
4.291
26,767,232
+0.10(+2.48%)
Jul 12, 2016
4.254
4.306
4.171
4.187
20,156,676
+0.00(+0.00%)
Jul 11, 2016
4.161
4.213
4.161
4.187
17,625,702
+0.03(+0.63%)
Jul 08, 2016
4.093
4.171
3.953
4.161
26,840,922
+0.21(+5.26%)
Jul 07, 2016
4.000
4.057
3.948
3.953
17,406,482
-0.06(-1.43%)
Jul 06, 2016
3.942
4.015
3.880
4.010
17,511,782
-0.01(-0.13%)
Jul 05, 2016
4.036
4.085
3.948
4.015
16,363,668
-0.10(-2.40%)
Jul 01, 2016
4.026
4.114
4.114
4.114
31,318,660
+0.06(+1.36%)
Jun 30, 2016
4.007
4.147
3.981
4.059
22,956,578
+0.07(+1.83%)
Jun 29, 2016
3.924
3.997
3.895
3.986
19,128,714
+0.16(+4.07%)
Jun 28, 2016
3.763
3.846
3.726
3.830
29,955,646
+0.21(+5.74%)
Jun 27, 2016
3.825
3.825
3.591
3.622
38,300,632
-0.17(-4.39%)
Jun 24, 2016
3.752
3.846
3.716
3.789
47,467,688
-0.19(-4.71%)
Jun 23, 2016
3.867
3.981
3.804
3.976
17,941,378
+0.22(+5.78%)
Jun 22, 2016
3.774
3.867
3.748
3.759
23,011,186
-0.01(-0.14%)
Jun 21, 2016
3.712
3.789
3.650
3.764
30,354,004
+0.04(+1.11%)
Jun 20, 2016
3.722
3.774
3.702
3.722
21,335,182
+0.11(+3.00%)
Jun 17, 2016
3.655
3.681
3.581
3.614
18,259,290
+0.02(+0.43%)
Jun 16, 2016
3.480
3.606
3.429
3.599
15,738,519
+0.07(+1.90%)
Jun 15, 2016
3.537
3.624
3.470
3.532
25,634,186
+0.03(+0.74%)
Jun 14, 2016
3.630
3.676
3.454
3.506
27,154,634
-0.12(-3.27%)
Jun 13, 2016
3.516
3.653
3.511
3.624
33,110,342
+0.03(+0.86%)
Jun 10, 2016
3.661
3.686
3.583
3.594
13,115,182
-0.17(-4.52%)
Jun 09, 2016
3.764
3.789
3.712
3.764
17,498,650
-0.05(-1.35%)
Jun 08, 2016
3.722
3.831
3.686
3.815
33,542,182
+0.21(+5.71%)
Jun 07, 2016
3.490
3.614
3.490
3.609
34,192,660
+0.10(+2.94%)
Jun 06, 2016
3.465
3.529
3.431
3.506
20,400,540
+0.02(+0.44%)
Jun 03, 2016
3.490
3.542
3.449
3.490
21,193,746
+0.06(+1.80%)
Jun 02, 2016
3.284
3.449
3.274
3.429
21,704,980
+0.12(+3.68%)
Jun 01, 2016
3.235
3.328
3.178
3.307
23,169,460
+0.08(+2.56%)
May 31, 2016
3.410
3.456
3.142
3.225
62,016,396
-0.19(-5.58%)
May 27, 2016
3.472
3.415
3.415
3.415
16,969,166
-0.12(-3.49%)
May 26, 2016
3.518
3.580
3.505
3.539
10,658,907
+0.05(+1.48%)
May 25, 2016
3.570
3.585
3.467
3.487
17,954,060
-0.04(-1.02%)
May 24, 2016
3.575
3.590
3.482
3.523
18,997,972
+0.04(+1.03%)
May 23, 2016
3.425
3.534
3.405
3.487
26,547,246
-0.06(-1.74%)
May 20, 2016
3.580
3.631
3.503
3.549
22,339,714
+0.02(+0.44%)
May 19, 2016
3.528
3.549
3.472
3.534
31,321,744
-0.08(-2.28%)
May 18, 2016
3.611
3.745
3.585
3.616
31,173,520
-0.07(-1.96%)
May 17, 2016
3.750
3.755
3.644
3.688
22,732,724
-0.10(-2.59%)
May 16, 2016
3.838
3.879
3.768
3.786
17,483,160
-0.02(-0.41%)
May 13, 2016
3.992
4.013
3.760
3.801
34,523,608
-0.24(-5.99%)
May 12, 2016
4.008
4.095
3.884
4.044
28,413,162
+0.06(+1.55%)
May 11, 2016
4.038
4.049
3.925
3.982
26,931,250
+0.07(+1.71%)
May 10, 2016
3.791
3.925
3.783
3.915
34,618,588
+0.21(+5.56%)
May 09, 2016
3.657
3.719
3.441
3.709
47,661,184
+0.03(+0.84%)
May 06, 2016
3.621
3.736
3.608
3.678
18,860,802
+0.05(+1.28%)
May 05, 2016
3.812
3.832
3.606
3.631
31,886,520
-0.12(-3.16%)
May 04, 2016
3.631
3.755
3.601
3.750
26,780,096
+0.20(+5.51%)
May 03, 2016
3.595
3.637
3.523
3.554
33,393,184
-0.15(-3.96%)
May 02, 2016
3.758
3.763
3.665
3.701
19,192,862
-0.14(-3.75%)
Apr 29, 2016
3.886
3.943
3.783
3.845
28,332,744
+0.02(+0.40%)
Apr 28, 2016
3.794
3.891
3.763
3.830
35,680,592
-0.06(-1.46%)
Apr 27, 2016
3.866
3.912
3.830
3.886
23,300,756
+0.11(+3.00%)
Apr 26, 2016
3.624
3.773
3.603
3.773
23,777,566
+0.18(+4.86%)
Apr 25, 2016
3.691
3.701
3.562
3.598
13,050,925
-0.08(-2.10%)
Apr 22, 2016
3.644
3.701
3.611
3.675
11,912,641
-0.02(-0.42%)
Apr 21, 2016
3.773
3.778
3.670
3.691
12,897,631
-0.07(-1.92%)
Apr 20, 2016
3.727
3.796
3.680
3.763
17,307,806
-0.02(-0.54%)
Apr 19, 2016
3.747
3.809
3.742
3.783
20,276,748
+0.08(+2.08%)
Apr 18, 2016
3.691
3.804
3.675
3.706
23,722,866
-0.09(-2.34%)
Apr 15, 2016
3.818
3.832
3.729
3.795
63,075,972
-0.03(-0.86%)
Apr 14, 2016
3.926
3.931
3.758
3.828
42,453,864
-0.10(-2.50%)
Apr 13, 2016
3.949
3.968
3.889
3.926
40,758,168
+0.04(+0.96%)
Apr 12, 2016
3.758
3.903
3.725
3.889
48,898,968
+0.17(+4.66%)
Apr 11, 2016
3.687
3.769
3.678
3.715
36,898,420
+0.18(+5.17%)
Apr 08, 2016
3.453
3.552
3.425
3.533
29,561,288
+0.24(+7.24%)
Apr 07, 2016
3.294
3.318
3.243
3.294
18,874,562
-0.02(-0.57%)
Apr 06, 2016
3.322
3.374
3.259
3.313
27,848,888
-0.08(-2.34%)
Apr 05, 2016
3.350
3.463
3.308
3.393
24,180,636
-0.02(-0.69%)
Apr 04, 2016
3.495
3.547
3.411
3.416
18,387,254
-0.18(-5.00%)
Apr 01, 2016
3.428
3.608
3.395
3.596
22,584,302
+0.11(+3.22%)
Mar 31, 2016
3.596
3.629
3.465
3.484
35,436,508
-0.14(-3.99%)
Mar 30, 2016
3.610
3.713
3.570
3.629
30,200,916
+0.05(+1.44%)
Mar 29, 2016
3.479
3.596
3.399
3.577
33,694,036
+0.07(+2.00%)
Mar 28, 2016
3.484
3.561
3.404
3.507
25,910,416
+0.20(+5.93%)
Mar 24, 2016
3.311
3.311
3.311
3.311
34,866,844
-0.05(-1.53%)
Mar 23, 2016
3.479
3.484
3.339
3.362
28,707,246
-0.21(-5.89%)
Mar 22, 2016
3.549
3.612
3.540
3.572
30,677,098
-0.03(-0.78%)
Mar 21, 2016
3.507
3.619
3.507
3.601
25,964,740
+0.04(+1.18%)
Mar 18, 2016
3.535
3.577
3.437
3.558
58,873,664
+0.03(+0.93%)
Mar 17, 2016
3.428
3.568
3.255
3.526
59,950,828
+0.47(+15.47%)
Mar 16, 2016
2.988
3.058
2.862
3.053
76,940,096
-0.05(-1.66%)
Mar 15, 2016
3.203
3.255
3.077
3.105
48,096,524
-0.29(-8.41%)
Mar 14, 2016
3.460
3.544
3.385
3.390
44,546,336
-0.08(-2.29%)
Mar 11, 2016
3.381
3.472
3.357
3.470
37,551,256
+0.15(+4.65%)
Mar 10, 2016
3.203
3.367
3.170
3.315
63,161,888
+0.14(+4.42%)
Mar 09, 2016
3.343
3.357
3.161
3.175
65,481,184
-0.07(-2.16%)
Mar 08, 2016
3.301
3.334
3.217
3.245
60,779,580
+0.00(+0.14%)
Mar 07, 2016
3.203
3.273
3.152
3.240
38,276,432
-0.11(-3.35%)
Mar 04, 2016
3.297
3.381
3.189
3.353
108,613,824
+0.35(+11.68%)
Mar 03, 2016
2.778
3.016
2.757
3.002
67,133,408
+0.33(+12.24%)
Mar 02, 2016
2.572
2.684
2.572
2.675
30,079,266
+0.06(+2.42%)
Mar 01, 2016
2.513
2.611
2.485
2.611
32,889,226
+0.14(+5.47%)
Feb 29, 2016
2.453
2.504
2.429
2.476
29,359,312
+0.08(+3.31%)
Feb 26, 2016
2.471
2.476
2.364
2.397
9,970,127
-0.03(-1.35%)
Feb 25, 2016
2.476
2.476
2.397
2.429
18,131,756
-0.00(-0.19%)
Feb 24, 2016
2.350
2.434
2.322
2.434
20,761,280
+0.01(+0.58%)
Feb 23, 2016
2.457
2.462
2.401
2.420
21,778,768
-0.06(-2.26%)
Feb 22, 2016
2.397
2.481
2.387
2.476
21,101,406
+0.17(+7.51%)
Feb 19, 2016
2.256
2.317
2.233
2.303
21,394,180
+0.02(+1.02%)
Feb 18, 2016
2.322
2.326
2.256
2.280
18,760,524
-0.10(-4.13%)
Feb 17, 2016
2.354
2.425
2.294
2.378
27,160,268
+0.09(+3.88%)
Feb 16, 2016
2.270
2.317
2.254
2.289
26,914,894
+0.04(+1.87%)
Feb 12, 2016
2.256
2.247
2.247
2.247
19,153,990
+0.02(+1.05%)
Feb 11, 2016
2.266
2.270
2.200
2.224
25,067,892
-0.09(-4.03%)
Feb 10, 2016
2.261
2.350
2.256
2.317
21,591,568
+0.07(+3.12%)
Feb 09, 2016
2.210
2.270
2.158
2.247
31,011,958
-0.00(-0.21%)
Feb 08, 2016
2.322
2.326
2.219
2.252
17,151,952
-0.08(-3.41%)
Feb 05, 2016
2.354
2.397
2.303
2.331
33,003,086
-0.07(-3.11%)
Feb 04, 2016
2.294
2.448
2.294
2.406
73,075,584
+0.17(+7.52%)
Feb 03, 2016
2.214
2.242
2.144
2.238
40,742,900
+0.17(+8.37%)
Feb 02, 2016
2.140
2.149
2.065
2.065
34,686,288
-0.13(-6.06%)
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.