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
Companhia Siderurgica Nacional ADR
(NY:
SID
)
2.490
-0.040 (-1.58%)
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 (%)
Oct 31, 2007
5.722
5.897
5.691
5.842
13,944,041
+0.15(+2.63%)
Oct 30, 2007
5.740
5.798
5.656
5.692
15,721,920
-0.07(-1.18%)
Oct 29, 2007
5.853
5.858
5.709
5.760
13,963,188
-0.06(-1.09%)
Oct 26, 2007
5.718
5.827
5.618
5.824
13,118,011
+0.14(+2.42%)
Oct 25, 2007
5.735
5.742
5.543
5.687
13,189,126
-0.02(-0.27%)
Oct 24, 2007
5.807
5.807
5.562
5.702
17,651,602
-0.14(-2.45%)
Oct 23, 2007
5.806
5.856
5.708
5.845
13,079,718
+0.19(+3.35%)
Oct 22, 2007
5.362
5.676
5.362
5.656
15,883,297
+0.08(+1.52%)
Oct 19, 2007
5.858
5.871
5.553
5.571
13,004,501
-0.29(-4.93%)
Oct 18, 2007
5.569
5.885
5.559
5.860
14,973,843
+0.20(+3.57%)
Oct 17, 2007
5.584
5.667
5.467
5.658
17,785,628
+0.20(+3.59%)
Oct 16, 2007
5.437
5.484
5.341
5.462
12,363,097
-0.09(-1.68%)
Oct 15, 2007
5.684
5.708
5.430
5.556
11,435,864
-0.10(-1.77%)
Oct 12, 2007
5.494
5.702
5.445
5.656
8,470,909
+0.13(+2.37%)
Oct 11, 2007
5.676
5.811
5.404
5.525
20,040,798
-0.11(-1.92%)
Oct 10, 2007
5.616
5.665
5.581
5.633
10,999,600
-0.00(-0.06%)
Oct 09, 2007
5.530
5.642
5.488
5.637
14,917,772
+0.16(+2.91%)
Oct 08, 2007
5.484
5.529
5.408
5.477
12,409,595
-0.03(-0.57%)
Oct 05, 2007
5.287
5.541
5.269
5.509
16,448,115
+0.35(+6.83%)
Oct 04, 2007
5.116
5.179
4.980
5.156
15,296,597
+0.09(+1.85%)
Oct 03, 2007
5.337
5.337
5.047
5.063
19,410,336
-0.26(-4.96%)
Oct 02, 2007
5.451
5.469
5.239
5.327
22,174,252
-0.12(-2.28%)
Oct 01, 2007
5.195
5.528
5.195
5.451
15,895,605
+0.29(+5.71%)
Sep 28, 2007
5.204
5.204
5.067
5.156
15,526,353
-0.03(-0.56%)
Sep 27, 2007
5.086
5.202
5.058
5.186
19,298,192
+0.18(+3.61%)
Sep 26, 2007
5.004
5.020
4.942
5.005
13,384,693
+0.08(+1.69%)
Sep 25, 2007
4.751
4.933
4.726
4.922
16,022,792
+0.14(+2.98%)
Sep 24, 2007
4.689
4.790
4.679
4.779
13,743,004
+0.14(+3.01%)
Sep 21, 2007
4.643
4.706
4.615
4.640
10,266,567
+0.07(+1.63%)
Sep 20, 2007
4.695
4.721
4.508
4.565
16,149,979
-0.13(-2.76%)
Sep 19, 2007
4.714
4.728
4.609
4.694
24,981,934
+0.08(+1.79%)
Sep 18, 2007
4.387
4.617
4.326
4.612
26,029,516
+0.30(+7.08%)
Sep 17, 2007
4.333
4.384
4.271
4.307
7,220,923
-0.06(-1.44%)
Sep 14, 2007
4.371
4.460
4.310
4.370
17,841,698
+0.01(+0.29%)
Sep 13, 2007
4.431
4.464
4.341
4.357
14,511,595
-0.03(-0.63%)
Sep 12, 2007
4.419
4.500
4.376
4.385
16,375,632
-0.02(-0.35%)
Sep 11, 2007
4.294
4.449
4.294
4.400
19,631,886
+0.16(+3.85%)
Sep 10, 2007
4.231
4.253
4.116
4.237
15,916,119
+0.06(+1.45%)
Sep 07, 2007
4.168
4.275
4.130
4.177
12,736,451
-0.15(-3.50%)
Sep 06, 2007
4.348
4.371
4.279
4.328
17,543,562
+0.07(+1.70%)
Sep 05, 2007
4.161
4.267
4.153
4.256
17,486,122
+0.01(+0.26%)
Sep 04, 2007
4.161
4.308
4.160
4.245
16,528,804
+0.12(+2.91%)
Aug 31, 2007
4.130
4.164
4.080
4.125
19,281,780
+0.11(+2.66%)
Aug 30, 2007
3.891
4.092
3.881
4.018
19,905,406
+0.04(+1.01%)
Aug 29, 2007
3.839
4.017
3.823
3.978
21,428,912
+0.23(+6.23%)
Aug 28, 2007
3.905
3.905
3.732
3.745
16,816,000
-0.21(-5.24%)
Aug 27, 2007
3.953
4.035
3.851
3.951
15,620,718
-0.02(-0.57%)
Aug 24, 2007
3.758
4.027
3.729
3.974
29,136,700
+0.19(+5.02%)
Aug 23, 2007
3.815
3.821
3.670
3.784
19,161,432
+0.09(+2.45%)
Aug 22, 2007
3.576
3.719
3.562
3.693
18,671,832
+0.22(+6.34%)
Aug 21, 2007
3.399
3.538
3.377
3.473
10,819,077
+0.05(+1.52%)
Aug 20, 2007
3.488
3.509
3.298
3.421
18,352,948
+0.02(+0.54%)
Aug 17, 2007
3.541
3.578
3.214
3.403
39,533,436
+0.23(+7.31%)
Aug 16, 2007
3.201
3.379
2.993
3.171
67,304,984
-0.30(-8.69%)
Aug 15, 2007
3.619
3.790
3.470
3.473
25,920,162
-0.26(-6.95%)
Aug 14, 2007
3.869
3.889
3.704
3.733
27,619,978
-0.14(-3.73%)
Aug 13, 2007
4.022
4.025
3.862
3.878
15,025,812
-0.05(-1.32%)
Aug 10, 2007
3.864
3.954
3.813
3.930
24,773,512
-0.09(-2.34%)
Aug 09, 2007
3.996
4.119
3.959
4.024
19,350,160
-0.12(-2.86%)
Aug 08, 2007
4.160
4.273
4.081
4.142
20,178,926
+0.11(+2.65%)
Aug 07, 2007
3.933
4.081
3.875
4.036
17,538,092
+0.06(+1.55%)
Aug 06, 2007
3.992
3.995
3.805
3.974
24,191,462
-0.03(-0.86%)
Aug 03, 2007
4.034
4.207
3.995
4.008
12,968,943
-0.20(-4.73%)
Aug 02, 2007
4.283
4.299
4.174
4.207
13,740,269
-0.02(-0.52%)
Aug 01, 2007
4.150
4.241
4.106
4.229
19,191,998
+0.01(+0.31%)
Jul 31, 2007
4.296
4.322
4.207
4.216
19,747,202
-0.00(-0.09%)
Jul 30, 2007
4.075
4.297
4.025
4.220
19,007,522
+0.19(+4.66%)
Jul 27, 2007
4.120
4.146
3.956
4.032
24,500,540
-0.01(-0.20%)
Jul 26, 2007
4.097
4.142
3.861
4.040
31,487,180
-0.23(-5.35%)
Jul 25, 2007
4.209
4.332
4.134
4.268
23,977,446
+0.09(+2.21%)
Jul 24, 2007
4.223
4.387
4.086
4.176
20,849,050
-0.10(-2.44%)
Jul 23, 2007
4.215
4.280
4.200
4.280
15,814,917
+0.16(+3.94%)
Jul 20, 2007
4.121
4.139
4.045
4.118
15,865,518
-0.01(-0.18%)
Jul 19, 2007
4.139
4.176
4.116
4.125
9,917,829
-0.00(-0.02%)
Jul 18, 2007
4.071
4.126
4.047
4.126
14,339,277
+0.03(+0.77%)
Jul 17, 2007
4.144
4.166
4.095
4.095
13,115,276
-0.01(-0.16%)
Jul 16, 2007
4.190
4.204
4.071
4.101
14,128,667
-0.10(-2.35%)
Jul 13, 2007
4.153
4.273
4.148
4.200
11,625,961
+0.03(+0.77%)
Jul 12, 2007
3.970
4.189
3.970
4.168
22,825,230
+0.24(+6.24%)
Jul 11, 2007
3.850
3.962
3.842
3.923
11,028,320
+0.10(+2.54%)
Jul 10, 2007
3.827
3.856
3.804
3.826
9,843,979
-0.07(-1.84%)
Jul 09, 2007
3.908
3.935
3.867
3.897
6,517,977
+0.03(+0.83%)
Jul 06, 2007
3.882
3.910
3.825
3.865
13,161,774
-0.01(-0.13%)
Jul 05, 2007
3.856
3.870
3.797
3.870
10,470,339
+0.01(+0.27%)
Jul 03, 2007
3.904
3.919
3.833
3.860
6,076,243
-0.01(-0.15%)
Jul 02, 2007
3.817
3.875
3.795
3.866
9,794,745
+0.08(+2.22%)
Jun 29, 2007
3.813
3.816
3.731
3.782
9,473,359
+0.02(+0.47%)
Jun 28, 2007
3.786
3.837
3.761
3.764
12,335,745
-0.00(-0.08%)
Jun 27, 2007
3.729
3.767
3.661
3.767
13,814,119
+0.05(+1.22%)
Jun 26, 2007
3.766
3.810
3.702
3.722
12,885,519
-0.02(-0.45%)
Jun 25, 2007
3.755
3.842
3.679
3.739
13,451,705
-0.06(-1.60%)
Jun 22, 2007
3.854
3.866
3.757
3.799
12,052,651
-0.11(-2.75%)
Jun 21, 2007
3.821
3.907
3.775
3.907
17,941,534
+0.09(+2.38%)
Jun 20, 2007
3.926
3.947
3.792
3.816
16,939,084
-0.08(-2.16%)
Jun 19, 2007
3.885
3.912
3.840
3.900
12,285,143
+0.02(+0.40%)
Jun 18, 2007
3.924
3.928
3.840
3.885
11,706,649
+0.00(+0.04%)
Jun 15, 2007
3.912
3.928
3.867
3.883
11,483,730
+0.06(+1.51%)
Jun 14, 2007
3.834
3.886
3.820
3.826
11,645,107
+0.03(+0.91%)
Jun 13, 2007
3.700
3.802
3.674
3.791
15,131,117
+0.13(+3.51%)
Jun 12, 2007
3.770
3.772
3.652
3.663
16,026,895
-0.13(-3.34%)
Jun 11, 2007
3.752
3.824
3.693
3.789
11,762,310
+0.04(+0.99%)
Jun 08, 2007
3.627
3.783
3.634
3.752
17,165,558
+0.14(+3.87%)
Jun 07, 2007
3.736
3.782
3.584
3.612
20,424,546
-0.14(-3.61%)
Jun 06, 2007
3.804
3.823
3.699
3.747
18,373,694
-0.12(-3.12%)
Jun 05, 2007
3.916
3.944
3.839
3.868
18,050,120
-0.11(-2.76%)
Jun 04, 2007
3.932
4.001
3.912
3.978
11,629,024
-0.05(-1.13%)
Jun 01, 2007
3.893
4.023
3.910
4.023
13,787,041
+0.13(+3.32%)
May 31, 2007
3.989
3.959
3.865
3.894
17,622,076
+0.01(+0.28%)
May 30, 2007
3.660
3.897
3.670
3.883
12,572,339
+0.09(+2.45%)
May 29, 2007
3.804
3.837
3.736
3.790
14,730,069
+0.06(+1.57%)
May 25, 2007
3.624
3.744
3.612
3.731
15,384,944
+0.17(+4.68%)
May 24, 2007
3.638
3.702
3.538
3.565
30,166,228
-0.12(-3.14%)
May 23, 2007
3.766
3.784
3.649
3.680
21,792,050
-0.10(-2.56%)
May 22, 2007
3.885
3.859
3.752
3.777
13,542,514
-0.08(-2.09%)
May 21, 2007
3.881
3.912
3.839
3.857
17,330,626
+0.02(+0.51%)
May 18, 2007
3.764
3.861
3.770
3.837
12,390,996
+0.05(+1.23%)
May 17, 2007
3.679
3.806
3.673
3.791
11,943,244
+0.05(+1.47%)
May 16, 2007
3.665
3.744
3.627
3.736
15,334,616
+0.11(+2.94%)
May 15, 2007
3.611
3.691
3.592
3.629
16,101,839
+0.02(+0.57%)
May 14, 2007
3.649
3.671
3.572
3.609
11,645,654
-0.04(-1.12%)
May 11, 2007
3.585
3.692
3.580
3.649
30,033,572
+0.06(+1.55%)
May 10, 2007
3.581
3.615
3.513
3.594
30,225,664
-0.01(-0.30%)
May 09, 2007
3.315
3.641
3.330
3.605
26,959,208
+0.21(+6.16%)
May 08, 2007
3.366
3.410
3.312
3.396
11,389,639
+0.04(+1.13%)
May 07, 2007
3.320
3.367
3.309
3.358
10,400,031
+0.06(+1.84%)
May 04, 2007
3.194
3.339
3.182
3.297
26,129,350
+0.11(+3.49%)
May 03, 2007
3.186
3.216
3.162
3.186
10,579,747
+0.00(+0.02%)
May 02, 2007
3.130
3.203
3.104
3.185
11,939,141
+0.04(+1.40%)
May 01, 2007
3.149
3.192
3.103
3.141
6,753,751
-0.00(-0.12%)
Apr 30, 2007
3.196
3.225
3.136
3.145
7,136,679
-0.03(-1.08%)
Apr 27, 2007
3.128
3.180
3.122
3.179
12,921,077
-0.01(-0.37%)
Apr 26, 2007
3.237
3.237
3.170
3.191
8,833,323
-0.05(-1.49%)
Apr 25, 2007
3.271
3.274
3.201
3.239
12,394,141
+0.02(+0.64%)
Apr 24, 2007
3.221
3.230
3.152
3.219
12,172,727
+0.00(+0.14%)
Apr 23, 2007
3.187
3.270
3.172
3.214
10,831,385
+0.02(+0.69%)
Apr 20, 2007
3.241
3.241
3.179
3.192
8,191,919
+0.02(+0.60%)
Apr 19, 2007
3.130
3.213
3.124
3.173
12,797,993
-0.01(-0.39%)
Apr 18, 2007
3.129
3.217
3.128
3.186
11,590,403
+0.02(+0.74%)
Apr 17, 2007
3.241
3.248
3.154
3.162
10,519,573
-0.07(-2.28%)
Apr 16, 2007
3.249
3.257
3.208
3.236
8,015,498
-0.00(-0.09%)
Apr 13, 2007
3.188
3.239
3.162
3.239
8,466,806
+0.08(+2.38%)
Apr 12, 2007
3.097
3.166
3.078
3.164
12,634,250
+0.04(+1.43%)
Apr 11, 2007
3.214
3.220
3.086
3.119
15,579,690
-0.10(-3.13%)
Apr 10, 2007
3.208
3.230
3.196
3.220
7,181,263
-0.00(-0.02%)
Apr 09, 2007
3.209
3.232
3.200
3.221
10,317,168
+0.03(+0.80%)
Apr 05, 2007
3.157
3.214
3.145
3.195
5,211,920
+0.01(+0.21%)
Apr 04, 2007
3.117
3.203
3.089
3.189
8,621,345
+0.01(+0.28%)
Apr 03, 2007
3.192
3.239
3.172
3.180
12,733,716
-0.00(-0.02%)
Apr 02, 2007
3.144
3.181
3.114
3.181
11,111,743
+0.05(+1.54%)
Mar 30, 2007
3.059
3.163
3.049
3.132
20,446,976
+0.04(+1.37%)
Mar 29, 2007
3.086
3.105
3.036
3.090
11,418,085
+0.08(+2.75%)
Mar 28, 2007
3.065
3.078
2.990
3.007
12,409,239
-0.11(-3.56%)
Mar 27, 2007
3.130
3.159
3.106
3.119
12,014,359
-0.01(-0.35%)
Mar 26, 2007
3.134
3.148
3.072
3.130
19,820,614
+0.01(+0.38%)
Mar 23, 2007
3.007
3.119
2.994
3.118
15,689,098
+0.14(+4.56%)
Mar 22, 2007
3.035
3.035
2.977
2.982
18,898,852
-0.05(-1.76%)
Mar 21, 2007
2.852
3.044
2.844
3.035
25,402,170
+0.19(+6.76%)
Mar 20, 2007
2.808
2.843
2.790
2.843
9,783,804
+0.04(+1.30%)
Mar 19, 2007
2.801
2.808
2.754
2.806
9,046,669
+0.07(+2.57%)
Mar 16, 2007
2.806
2.823
2.708
2.736
13,023,647
-0.03(-0.93%)
Mar 15, 2007
2.708
2.797
2.688
2.762
16,371,530
+0.05(+1.97%)
Mar 14, 2007
2.596
2.711
2.561
2.708
25,920,108
+0.13(+5.14%)
Mar 13, 2007
2.730
2.713
2.574
2.576
20,606,984
-0.15(-5.65%)
Mar 12, 2007
2.651
2.740
2.643
2.730
21,212,830
+0.06(+2.16%)
Mar 09, 2007
2.643
2.673
2.605
2.673
17,763,746
+0.10(+3.72%)
Mar 08, 2007
2.589
2.623
2.561
2.577
11,341,500
+0.06(+2.23%)
Mar 07, 2007
2.537
2.569
2.503
2.520
13,577,525
-0.01(-0.43%)
Mar 06, 2007
2.467
2.542
2.454
2.531
15,111,971
+0.15(+6.36%)
Mar 05, 2007
2.373
2.438
2.341
2.380
15,101,030
-0.06(-2.46%)
Mar 02, 2007
2.539
2.557
2.425
2.440
13,790,870
-0.09(-3.58%)
Mar 01, 2007
2.398
2.558
2.365
2.531
20,469,856
-0.03(-1.17%)
Feb 28, 2007
2.525
2.576
2.488
2.561
24,723,458
+0.08(+3.43%)
Feb 27, 2007
2.577
2.599
2.417
2.476
31,483,500
-0.29(-10.38%)
Feb 26, 2007
2.786
2.801
2.736
2.763
7,977,411
+0.00(+0.00%)
Feb 23, 2007
2.771
2.780
2.707
2.763
12,420,536
-0.02(-0.87%)
Feb 22, 2007
2.833
2.863
2.758
2.787
10,716,507
-0.02(-0.70%)
Feb 21, 2007
2.773
2.822
2.771
2.806
9,637,471
+0.00(+0.13%)
Feb 20, 2007
2.773
2.812
2.752
2.803
7,211,350
+0.01(+0.39%)
Feb 16, 2007
2.782
2.805
2.736
2.792
15,148,896
+0.04(+1.38%)
Feb 15, 2007
2.725
2.779
2.709
2.754
13,421,618
+0.06(+2.36%)
Feb 14, 2007
2.661
2.737
2.644
2.690
22,005,752
+0.09(+3.60%)
Feb 13, 2007
2.536
2.629
2.533
2.597
21,110,234
+0.10(+4.13%)
Feb 12, 2007
2.544
2.545
2.462
2.493
14,921,861
-0.06(-2.38%)
Feb 09, 2007
2.594
2.623
2.539
2.554
13,838,736
-0.01(-0.57%)
Feb 08, 2007
2.514
2.586
2.486
2.569
14,759,130
+0.00(+0.06%)
Feb 07, 2007
2.675
2.683
2.552
2.567
21,259,330
-0.08(-2.93%)
Feb 06, 2007
2.597
2.678
2.559
2.645
25,519,400
+0.09(+3.43%)
Feb 05, 2007
2.561
2.587
2.517
2.557
26,583,392
+0.08(+3.07%)
Feb 02, 2007
2.484
2.493
2.431
2.481
18,454,384
+0.02(+0.86%)
Feb 01, 2007
2.439
2.467
2.428
2.460
21,774,914
+0.09(+3.99%)
Jan 31, 2007
2.342
2.383
2.316
2.365
39,308,904
+0.15(+6.84%)
Jan 30, 2007
2.224
2.241
2.200
2.214
19,801,468
+0.05(+2.47%)
Jan 29, 2007
2.157
2.183
2.142
2.161
15,276,083
+0.03(+1.37%)
Jan 26, 2007
2.166
2.172
2.113
2.131
11,944,611
-0.01(-0.44%)
Jan 25, 2007
2.175
2.175
2.120
2.141
6,682,089
-0.02(-0.71%)
Jan 24, 2007
2.133
2.175
2.102
2.156
12,871,843
+0.05(+2.61%)
Jan 23, 2007
2.098
2.120
2.077
2.101
16,162,287
+0.02(+0.77%)
Jan 22, 2007
2.112
2.117
2.066
2.085
5,058,749
+0.01(+0.56%)
Jan 19, 2007
2.056
2.102
2.047
2.074
7,345,375
+0.01(+0.25%)
Jan 18, 2007
2.116
2.117
2.047
2.069
7,688,642
-0.00(-0.18%)
Jan 17, 2007
2.063
2.088
2.049
2.072
5,983,246
-0.01(-0.32%)
Jan 16, 2007
2.011
2.082
2.011
2.079
9,846,714
-0.02(-1.04%)
Jan 12, 2007
2.110
2.123
2.089
2.101
7,431,534
+0.02(+0.88%)
Jan 11, 2007
2.085
2.132
2.061
2.082
10,069,633
+0.02(+0.81%)
Jan 10, 2007
2.020
2.093
2.015
2.066
11,757,250
-0.02(-0.81%)
Jan 09, 2007
2.087
2.089
2.036
2.082
11,602,711
-0.02(-0.94%)
Jan 08, 2007
2.088
2.106
2.058
2.102
9,994,415
-0.00(-0.04%)
Jan 05, 2007
2.122
2.131
2.050
2.103
18,656,788
-0.05(-2.11%)
Jan 04, 2007
2.156
2.161
2.107
2.148
16,082,966
-0.03(-1.44%)
Jan 03, 2007
2.229
2.232
2.159
2.180
12,460,196
-0.01(-0.57%)
Dec 29, 2006
2.231
2.238
2.192
2.192
7,709,156
-0.03(-1.51%)
Dec 28, 2006
2.243
2.246
2.200
2.226
4,660,778
-0.00(-0.10%)
Dec 27, 2006
2.195
2.235
2.195
2.228
6,984,329
+0.04(+1.87%)
Dec 26, 2006
2.197
2.204
2.174
2.187
2,370,049
-0.01(-0.33%)
Dec 22, 2006
2.187
2.200
2.148
2.194
5,229,699
+0.01(+0.44%)
Dec 21, 2006
2.188
2.191
2.144
2.185
7,929,340
-0.00(-0.20%)
Dec 20, 2006
2.197
2.223
2.175
2.189
5,352,783
-0.01(-0.43%)
Dec 19, 2006
2.149
2.207
2.140
2.199
7,695,480
+0.04(+1.73%)
Dec 18, 2006
2.179
2.197
2.152
2.161
10,456,663
+0.01(+0.58%)
Dec 15, 2006
2.172
2.186
2.138
2.149
6,844,834
+0.01(+0.51%)
Dec 14, 2006
2.155
2.163
2.131
2.138
6,527,551
+0.01(+0.31%)
Dec 13, 2006
2.150
2.157
2.107
2.131
10,809,504
+0.03(+1.36%)
Dec 12, 2006
2.147
2.149
2.088
2.103
19,377,512
-0.07(-3.10%)
Dec 11, 2006
2.186
2.202
2.157
2.170
12,073,165
-0.04(-1.59%)
Dec 08, 2006
2.201
2.220
2.180
2.205
7,943,016
-0.01(-0.30%)
Dec 07, 2006
2.233
2.245
2.189
2.212
11,940,508
-0.02(-0.88%)
Dec 06, 2006
2.210
2.257
2.195
2.232
7,460,253
+0.02(+0.69%)
Dec 05, 2006
2.215
2.237
2.205
2.216
6,217,106
+0.01(+0.43%)
Dec 04, 2006
2.144
2.210
2.143
2.207
9,890,477
+0.05(+2.34%)
Dec 01, 2006
2.128
2.190
2.119
2.156
10,644,024
-0.02(-1.11%)
Nov 30, 2006
2.161
2.206
2.143
2.180
11,122,684
+0.02(+0.81%)
Nov 29, 2006
2.141
2.173
2.130
2.163
13,913,954
+0.04(+2.04%)
Nov 28, 2006
2.093
2.133
2.084
2.120
12,661,233
+0.00(+0.07%)
Nov 27, 2006
2.158
2.161
2.084
2.118
11,779,132
-0.05(-2.29%)
Nov 24, 2006
2.123
2.175
2.114
2.168
6,178,813
+0.02(+0.85%)
Nov 22, 2006
2.153
2.172
2.120
2.150
13,723,858
+0.00(+0.00%)
Nov 21, 2006
2.171
2.174
2.122
2.150
30,668,412
-0.07(-3.16%)
Nov 20, 2006
2.209
2.250
2.202
2.220
10,262,464
+0.03(+1.54%)
Nov 17, 2006
2.273
2.307
2.175
2.186
30,100,858
-0.10(-4.47%)
Nov 16, 2006
2.368
2.368
2.281
2.289
7,770,698
-0.06(-2.46%)
Nov 15, 2006
2.333
2.385
2.306
2.346
7,691,377
+0.01(+0.25%)
Nov 14, 2006
2.346
2.384
2.311
2.341
8,209,698
+0.04(+1.85%)
Nov 13, 2006
2.237
2.304
2.233
2.298
8,877,086
-0.00(-0.10%)
Nov 10, 2006
2.311
2.322
2.267
2.300
9,183,428
-0.04(-1.56%)
Nov 09, 2006
2.382
2.432
2.308
2.337
19,645,562
-0.05(-1.90%)
Nov 08, 2006
2.353
2.401
2.340
2.382
9,061,712
-0.03(-1.33%)
Nov 07, 2006
2.444
2.455
2.386
2.414
6,378,482
-0.02(-0.99%)
Nov 06, 2006
2.427
2.468
2.413
2.439
13,651,375
+0.05(+2.21%)
Nov 03, 2006
2.373
2.403
2.368
2.386
9,262,749
+0.05(+2.10%)
Nov 02, 2006
2.349
2.362
2.303
2.337
5,077,895
-0.01(-0.37%)
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.