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
)
2.450
-0.050 (-2.00%)
Official Closing 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 (%)
Oct 31, 2014
6.429
6.545
6.360
6.463
34,099,244
-0.01(-0.13%)
Oct 30, 2014
6.381
6.537
6.321
6.472
30,771,366
+0.55(+9.25%)
Oct 29, 2014
6.239
6.261
5.881
5.924
24,818,170
-0.16(-2.56%)
Oct 28, 2014
5.937
6.140
5.879
6.079
28,866,408
+0.34(+5.94%)
Oct 27, 2014
5.385
5.752
5.928
5.739
65,596,312
-0.19(-3.20%)
Oct 24, 2014
5.842
6.092
5.777
5.928
30,143,980
+0.22(+3.78%)
Oct 23, 2014
5.808
5.937
5.622
5.713
37,209,552
-0.33(-5.50%)
Oct 22, 2014
6.136
6.269
5.989
6.045
26,841,200
-0.04(-0.71%)
Oct 21, 2014
6.036
6.136
5.946
6.088
38,156,272
-0.37(-5.74%)
Oct 20, 2014
6.485
6.591
6.412
6.459
23,999,908
-0.20(-2.98%)
Oct 17, 2014
6.463
6.696
6.390
6.658
25,509,520
+0.33(+5.18%)
Oct 16, 2014
6.347
6.537
6.282
6.330
25,279,152
-0.30(-4.55%)
Oct 15, 2014
6.817
6.847
6.416
6.632
35,024,892
-0.50(-7.07%)
Oct 14, 2014
6.942
7.193
6.917
7.137
28,215,364
+0.07(+0.98%)
Oct 13, 2014
6.813
7.180
6.813
7.068
38,854,888
+0.58(+8.98%)
Oct 10, 2014
6.731
6.735
6.474
6.485
21,517,678
-0.38(-5.59%)
Oct 09, 2014
6.852
6.990
6.774
6.869
29,452,026
+0.09(+1.27%)
Oct 08, 2014
6.886
6.886
6.537
6.783
29,486,536
+0.00(+0.00%)
Oct 07, 2014
6.912
6.981
6.740
6.783
37,337,080
+0.05(+0.77%)
Oct 06, 2014
6.990
7.003
6.722
6.731
49,821,220
+0.62(+10.09%)
Oct 03, 2014
6.002
6.196
5.954
6.114
25,914,624
+0.11(+1.80%)
Oct 02, 2014
5.985
6.095
5.814
6.006
39,520,412
+0.17(+2.87%)
Oct 01, 2014
5.951
6.050
5.804
5.839
32,416,840
-0.31(-4.98%)
Sep 30, 2014
6.050
6.209
5.955
6.145
38,203,160
-0.13(-2.06%)
Sep 29, 2014
6.291
6.449
6.240
6.274
32,848,682
-0.57(-8.38%)
Sep 26, 2014
6.554
6.873
6.550
6.848
19,308,054
+0.32(+4.96%)
Sep 25, 2014
6.666
6.707
6.507
6.524
18,403,452
-0.25(-3.75%)
Sep 24, 2014
6.649
6.817
6.580
6.779
15,513,660
+0.09(+1.42%)
Sep 23, 2014
6.735
6.882
6.619
6.684
21,991,942
-0.08(-1.15%)
Sep 22, 2014
6.675
6.791
6.666
6.761
17,797,804
-0.13(-1.82%)
Sep 19, 2014
7.063
7.063
6.869
6.886
14,595,543
-0.19(-2.74%)
Sep 18, 2014
7.147
7.214
7.007
7.080
18,805,788
-0.13(-1.74%)
Sep 17, 2014
7.367
7.374
7.201
7.205
23,780,606
-0.04(-0.59%)
Sep 16, 2014
7.257
7.460
7.210
7.249
27,533,366
+0.25(+3.51%)
Sep 15, 2014
6.779
7.007
6.770
7.003
19,139,000
+0.19(+2.72%)
Sep 12, 2014
6.990
6.994
6.757
6.817
36,316,384
-0.34(-4.70%)
Sep 11, 2014
7.197
7.261
7.119
7.154
24,381,354
+0.00(+0.00%)
Sep 10, 2014
7.318
7.326
7.115
7.154
44,047,248
-0.24(-3.21%)
Sep 09, 2014
7.494
7.568
7.343
7.391
20,314,766
-0.21(-2.78%)
Sep 08, 2014
7.904
7.962
7.568
7.602
24,855,220
-0.24(-3.08%)
Sep 05, 2014
7.753
7.865
7.710
7.844
19,081,502
+0.11(+1.45%)
Sep 04, 2014
7.861
7.977
7.693
7.732
29,514,638
-0.25(-3.19%)
Sep 03, 2014
7.999
8.048
7.861
7.986
17,858,002
-0.00(-0.05%)
Sep 02, 2014
7.753
8.007
7.663
7.990
19,018,834
+0.13(+1.64%)
Aug 29, 2014
7.745
7.862
7.862
7.862
17,613,892
+0.19(+2.47%)
Aug 28, 2014
7.635
7.702
7.560
7.672
24,661,554
+0.03(+0.34%)
Aug 27, 2014
7.452
7.655
7.439
7.646
20,963,338
+0.26(+3.50%)
Aug 26, 2014
7.310
7.426
7.254
7.387
13,811,006
+0.14(+1.90%)
Aug 25, 2014
7.159
7.267
7.142
7.250
9,389,158
+0.12(+1.69%)
Aug 22, 2014
7.194
7.202
7.077
7.129
10,272,641
-0.14(-1.90%)
Aug 21, 2014
7.215
7.284
7.170
7.267
19,794,346
+0.09(+1.26%)
Aug 20, 2014
7.146
7.198
7.112
7.176
15,564,671
+0.03(+0.36%)
Aug 19, 2014
6.939
7.189
6.896
7.150
20,606,046
+0.20(+2.85%)
Aug 18, 2014
6.935
6.965
6.859
6.952
13,098,657
+0.10(+1.51%)
Aug 15, 2014
6.857
6.862
6.737
6.849
15,518,985
+0.10(+1.53%)
Aug 14, 2014
6.586
6.750
6.581
6.745
16,664,718
+0.19(+2.83%)
Aug 13, 2014
6.650
6.732
6.456
6.560
28,307,428
-0.04(-0.59%)
Aug 12, 2014
6.538
6.631
6.517
6.599
11,745,004
+0.00(+0.07%)
Aug 11, 2014
6.465
6.599
6.426
6.594
13,105,330
+0.19(+3.03%)
Aug 08, 2014
6.448
6.469
6.334
6.400
16,622,730
-0.11(-1.66%)
Aug 07, 2014
6.681
6.681
6.463
6.508
14,241,074
-0.16(-2.39%)
Aug 06, 2014
6.612
6.771
6.564
6.668
13,872,451
+0.03(+0.39%)
Aug 05, 2014
6.724
6.775
6.625
6.642
10,686,143
-0.07(-1.03%)
Aug 04, 2014
6.698
6.724
6.590
6.711
15,342,039
+0.06(+0.90%)
Aug 01, 2014
6.621
6.707
6.539
6.651
15,718,047
+0.07(+1.05%)
Jul 31, 2014
6.608
6.668
6.500
6.582
18,969,938
-0.09(-1.42%)
Jul 30, 2014
6.758
6.791
6.634
6.677
12,383,538
-0.07(-1.02%)
Jul 29, 2014
6.722
6.931
6.711
6.746
10,542,118
-0.03(-0.44%)
Jul 28, 2014
6.823
6.836
6.733
6.776
10,731,855
-0.05(-0.76%)
Jul 25, 2014
6.888
6.905
6.789
6.827
15,450,088
-0.06(-0.88%)
Jul 24, 2014
6.793
6.918
6.771
6.888
15,214,953
+0.07(+1.07%)
Jul 23, 2014
6.728
6.819
6.724
6.814
13,955,833
-0.04(-0.63%)
Jul 22, 2014
6.836
6.870
6.767
6.858
13,483,249
+0.03(+0.51%)
Jul 21, 2014
6.724
6.858
6.690
6.823
13,993,231
+0.11(+1.67%)
Jul 18, 2014
6.612
6.780
6.590
6.711
14,217,206
+0.35(+5.48%)
Jul 17, 2014
6.466
6.547
6.332
6.362
12,819,667
-0.12(-1.80%)
Jul 16, 2014
6.642
6.681
6.422
6.478
19,223,502
-0.21(-3.16%)
Jul 15, 2014
6.659
6.724
6.603
6.690
15,509,735
+0.01(+0.19%)
Jul 14, 2014
6.491
6.685
6.478
6.677
16,758,742
+0.27(+4.17%)
Jul 11, 2014
6.354
6.427
6.280
6.410
13,179,271
+0.05(+0.74%)
Jul 10, 2014
6.263
6.397
6.190
6.362
22,034,976
+0.07(+1.16%)
Jul 09, 2014
6.203
6.476
6.186
6.289
25,290,378
+0.08(+1.32%)
Jul 08, 2014
6.302
6.302
6.198
6.207
9,518,444
-0.04(-0.62%)
Jul 07, 2014
6.263
6.285
6.198
6.246
9,341,573
-0.06(-0.89%)
Jul 03, 2014
6.134
6.302
6.302
6.302
13,988,207
+0.15(+2.45%)
Jul 02, 2014
6.250
6.280
6.134
6.151
14,046,863
-0.12(-1.86%)
Jul 01, 2014
6.268
6.371
6.225
6.268
15,273,582
+0.02(+0.28%)
Jun 30, 2014
6.350
6.369
6.214
6.251
13,940,515
-0.09(-1.49%)
Jun 27, 2014
6.418
6.453
6.289
6.345
10,913,769
-0.07(-1.14%)
Jun 26, 2014
6.444
6.453
6.350
6.418
10,610,761
-0.01(-0.13%)
Jun 25, 2014
6.677
6.690
6.414
6.427
13,949,726
-0.19(-2.85%)
Jun 24, 2014
6.539
6.675
6.526
6.616
23,844,570
+0.05(+0.72%)
Jun 23, 2014
6.564
6.590
6.464
6.568
9,325,092
-0.01(-0.20%)
Jun 20, 2014
6.521
6.598
6.474
6.581
12,089,486
+0.05(+0.79%)
Jun 19, 2014
6.539
6.646
6.487
6.530
10,009,757
-0.04(-0.65%)
Jun 18, 2014
6.397
6.577
6.312
6.573
16,919,438
+0.18(+2.81%)
Jun 17, 2014
6.457
6.466
6.355
6.393
9,769,190
-0.15(-2.23%)
Jun 16, 2014
6.543
6.556
6.474
6.539
10,026,421
-0.02(-0.33%)
Jun 13, 2014
6.547
6.588
6.513
6.560
11,154,816
+0.03(+0.39%)
Jun 12, 2014
6.577
6.596
6.506
6.534
11,185,650
-0.05(-0.78%)
Jun 11, 2014
6.513
6.607
6.462
6.586
19,375,708
+0.17(+2.67%)
Jun 10, 2014
6.384
6.462
6.286
6.414
16,714,734
+0.27(+4.39%)
Jun 06, 2014
6.102
6.171
6.043
6.145
30,012,014
+0.29(+4.89%)
Jun 05, 2014
5.931
5.935
5.847
5.858
11,221,767
+0.03(+0.59%)
Jun 04, 2014
5.905
5.910
5.815
5.824
15,912,462
-0.09(-1.59%)
Jun 03, 2014
5.905
5.931
5.871
5.918
15,330,012
+0.03(+0.43%)
Jun 02, 2014
5.944
5.970
5.854
5.893
15,542,817
-0.07(-1.22%)
May 30, 2014
6.115
6.115
5.957
5.965
23,265,260
-0.21(-3.33%)
May 29, 2014
6.256
6.286
6.128
6.171
14,646,171
-0.07(-1.10%)
May 28, 2014
6.188
6.286
6.119
6.239
23,235,220
+0.09(+1.53%)
May 27, 2014
6.346
6.393
6.128
6.145
16,730,442
-0.17(-2.71%)
May 23, 2014
6.406
6.316
6.316
6.316
15,795,191
-0.05(-0.76%)
May 22, 2014
6.402
6.406
6.295
6.364
21,048,724
-0.07(-1.05%)
May 21, 2014
6.560
6.626
6.427
6.431
32,584,832
-0.12(-1.83%)
May 20, 2014
6.688
6.744
6.513
6.551
23,033,852
-0.15(-2.17%)
May 19, 2014
6.735
6.741
6.667
6.697
15,897,051
-0.09(-1.26%)
May 16, 2014
6.795
6.795
6.727
6.782
7,822,281
+0.08(+1.21%)
May 15, 2014
6.795
6.799
6.637
6.701
10,119,356
-0.11(-1.63%)
May 14, 2014
6.697
6.825
6.667
6.812
9,974,746
+0.10(+1.53%)
May 13, 2014
6.701
6.767
6.645
6.709
13,323,177
-0.01(-0.13%)
May 12, 2014
6.667
6.722
6.662
6.718
18,703,074
+0.09(+1.42%)
May 09, 2014
6.667
6.709
6.615
6.624
9,547,510
-0.07(-1.09%)
May 08, 2014
6.756
6.795
6.660
6.697
16,421,475
-0.03(-0.44%)
May 07, 2014
6.603
6.754
6.555
6.727
15,815,208
+0.11(+1.61%)
May 06, 2014
6.504
6.632
6.431
6.620
18,226,584
+0.09(+1.31%)
May 05, 2014
6.500
6.577
6.474
6.534
10,413,503
-0.00(-0.07%)
May 02, 2014
6.342
6.594
6.316
6.539
19,022,258
+0.21(+3.38%)
May 01, 2014
6.389
6.398
6.249
6.325
12,502,965
-0.03(-0.47%)
Apr 30, 2014
6.393
6.423
6.295
6.355
20,358,320
-0.06(-0.93%)
Apr 29, 2014
6.479
6.616
6.402
6.415
35,745,712
+0.02(+0.27%)
Apr 28, 2014
6.340
6.406
6.287
6.398
11,431,703
+0.03(+0.54%)
Apr 25, 2014
6.406
6.440
6.342
6.364
14,584,626
-0.10(-1.52%)
Apr 24, 2014
6.423
6.475
6.355
6.462
15,192,376
+0.12(+1.82%)
Apr 23, 2014
6.308
6.359
6.252
6.346
10,649,131
+0.01(+0.13%)
Apr 22, 2014
6.299
6.372
6.252
6.338
17,836,938
-0.02(-0.34%)
Apr 21, 2014
6.351
6.415
6.299
6.359
12,302,269
-0.02(-0.27%)
Apr 17, 2014
6.201
6.376
6.376
6.376
22,289,698
+0.13(+2.05%)
Apr 16, 2014
6.252
6.308
6.188
6.248
17,427,718
+0.04(+0.69%)
Apr 15, 2014
6.261
6.265
6.026
6.205
32,308,074
-0.10(-1.56%)
Apr 14, 2014
6.346
6.415
6.282
6.304
25,431,278
-0.06(-1.01%)
Apr 11, 2014
6.180
6.445
6.154
6.368
27,759,264
+0.12(+1.98%)
Apr 10, 2014
6.278
6.346
6.205
6.244
21,467,270
+0.00(+0.07%)
Apr 09, 2014
6.175
6.302
6.128
6.240
30,561,758
-0.04(-0.68%)
Apr 08, 2014
6.556
6.697
6.265
6.282
71,647,952
-0.07(-1.14%)
Apr 07, 2014
6.084
6.376
6.077
6.355
37,681,912
+0.31(+5.16%)
Apr 04, 2014
6.188
6.255
6.022
6.043
24,846,020
+0.04(+0.64%)
Apr 03, 2014
6.086
6.088
5.943
6.005
21,895,112
-0.08(-1.33%)
Apr 02, 2014
5.915
6.107
5.898
6.086
19,095,454
+0.17(+2.89%)
Apr 01, 2014
5.857
5.930
5.842
5.915
19,666,198
+0.08(+1.32%)
Mar 31, 2014
5.774
5.898
5.774
5.838
35,946,668
+0.04(+0.74%)
Mar 28, 2014
5.749
5.868
5.744
5.795
25,648,100
+0.03(+0.52%)
Mar 27, 2014
5.599
5.804
5.595
5.766
36,162,792
+0.31(+5.63%)
Mar 26, 2014
5.381
5.526
5.377
5.458
30,739,336
+0.11(+2.08%)
Mar 25, 2014
5.339
5.454
5.304
5.347
33,753,732
+0.00(+0.00%)
Mar 24, 2014
5.245
5.398
5.232
5.347
19,656,382
+0.19(+3.73%)
Mar 21, 2014
5.099
5.227
5.091
5.155
31,017,410
-0.02(-0.41%)
Mar 20, 2014
5.027
5.193
4.988
5.176
19,623,644
+0.19(+3.77%)
Mar 19, 2014
4.954
5.057
4.946
4.988
16,816,448
+0.02(+0.43%)
Mar 18, 2014
4.860
4.980
4.856
4.967
15,748,361
+0.09(+1.75%)
Mar 17, 2014
4.796
4.903
4.792
4.882
11,185,621
+0.12(+2.51%)
Mar 14, 2014
4.788
4.852
4.732
4.762
14,655,159
-0.07(-1.41%)
Mar 13, 2014
4.958
4.975
4.813
4.830
18,371,080
-0.10(-1.99%)
Mar 12, 2014
4.869
4.929
4.835
4.929
18,153,258
+0.06(+1.23%)
Mar 11, 2014
4.950
4.971
4.847
4.869
15,881,041
-0.04(-0.78%)
Mar 10, 2014
5.014
5.018
4.856
4.907
15,876,032
-0.13(-2.63%)
Mar 07, 2014
5.099
5.116
4.997
5.040
27,466,876
-0.12(-2.24%)
Mar 06, 2014
5.018
5.168
5.018
5.155
25,725,200
+0.17(+3.42%)
Mar 05, 2014
4.920
4.993
4.835
4.984
15,554,737
+0.05(+1.04%)
Mar 04, 2014
4.933
5.014
4.873
4.933
8,180,509
+0.08(+1.58%)
Mar 03, 2014
4.929
4.955
4.809
4.856
16,290,084
-0.16(-3.15%)
Feb 28, 2014
5.057
5.070
4.942
5.014
30,600,956
-0.04(-0.84%)
Feb 27, 2014
4.912
5.061
4.912
5.057
19,673,082
+0.19(+3.86%)
Feb 26, 2014
4.882
4.925
4.818
4.869
11,071,278
-0.03(-0.52%)
Feb 25, 2014
4.997
5.006
4.869
4.895
14,737,263
-0.08(-1.55%)
Feb 24, 2014
4.976
5.074
4.920
4.972
25,759,892
+0.05(+1.04%)
Feb 21, 2014
4.852
4.950
4.848
4.920
18,494,634
+0.12(+2.58%)
Feb 20, 2014
4.844
4.886
4.750
4.797
23,410,044
+0.01(+0.18%)
Feb 19, 2014
4.605
4.833
4.600
4.788
45,325,156
+0.05(+0.99%)
Feb 18, 2014
4.720
4.775
4.707
4.741
38,993,444
+0.00(+0.09%)
Feb 14, 2014
4.703
4.737
4.737
4.737
12,801,975
+0.05(+1.09%)
Feb 13, 2014
4.592
4.698
4.575
4.686
12,471,062
+0.05(+1.01%)
Feb 12, 2014
4.703
4.733
4.600
4.639
12,399,007
-0.10(-2.07%)
Feb 11, 2014
4.613
4.754
4.594
4.737
22,675,170
+0.09(+1.94%)
Feb 10, 2014
4.683
4.685
4.622
4.647
13,803,724
-0.05(-0.99%)
Feb 07, 2014
4.719
4.736
4.638
4.694
19,170,416
+0.01(+0.18%)
Feb 06, 2014
4.524
4.702
4.524
4.685
19,048,474
+0.18(+3.94%)
Feb 05, 2014
4.545
4.554
4.461
4.507
16,684,355
-0.03(-0.56%)
Feb 04, 2014
4.499
4.583
4.473
4.533
21,354,616
+0.21(+4.78%)
Feb 03, 2014
4.486
4.486
4.326
4.326
26,616,416
-0.13(-2.85%)
Jan 31, 2014
4.444
4.579
4.415
4.453
32,222,474
-0.04(-0.94%)
Jan 30, 2014
4.571
4.596
4.461
4.495
17,926,960
+0.03(+0.57%)
Jan 29, 2014
4.550
4.567
4.438
4.470
30,278,502
-0.17(-3.73%)
Jan 28, 2014
4.689
4.719
4.624
4.643
18,584,906
+0.03(+0.73%)
Jan 27, 2014
4.626
4.681
4.592
4.609
23,667,010
-0.00(-0.09%)
Jan 24, 2014
4.698
4.702
4.590
4.613
22,882,228
-0.19(-3.88%)
Jan 23, 2014
4.939
4.941
4.736
4.799
16,778,146
-0.13(-2.58%)
Jan 22, 2014
4.930
4.968
4.884
4.926
13,147,627
+0.04(+0.78%)
Jan 21, 2014
4.922
4.968
4.884
4.888
12,441,481
+0.03(+0.70%)
Jan 17, 2014
4.926
4.854
4.854
4.854
16,500,121
-0.07(-1.37%)
Jan 16, 2014
5.007
5.011
4.888
4.922
21,536,312
-0.08(-1.52%)
Jan 15, 2014
4.973
5.040
4.968
4.998
17,626,880
+0.03(+0.51%)
Jan 14, 2014
4.918
4.985
4.905
4.973
14,837,837
+0.07(+1.38%)
Jan 13, 2014
4.998
5.032
4.884
4.905
15,068,677
-0.06(-1.19%)
Jan 10, 2014
4.901
5.019
4.871
4.964
21,448,306
+0.08(+1.65%)
Jan 09, 2014
4.947
4.947
4.804
4.884
18,224,912
-0.08(-1.62%)
Jan 08, 2014
5.066
5.070
4.952
4.964
19,520,854
-0.08(-1.51%)
Jan 07, 2014
5.155
5.155
5.019
5.040
9,546,885
-0.03(-0.58%)
Jan 06, 2014
5.108
5.140
5.057
5.070
28,582,552
-0.02(-0.33%)
Jan 03, 2014
5.100
5.121
5.053
5.087
14,275,212
-0.04(-0.75%)
Jan 02, 2014
5.155
5.180
5.092
5.126
12,926,461
-0.17(-3.19%)
Dec 31, 2013
5.235
5.295
5.295
5.295
6,488,668
+0.07(+1.38%)
Dec 30, 2013
5.219
5.257
5.176
5.223
9,897,920
+0.01(+0.16%)
Dec 27, 2013
5.159
5.231
5.159
5.214
13,834,017
+0.08(+1.48%)
Dec 26, 2013
5.176
5.197
5.134
5.138
7,317,496
-0.02(-0.40%)
Dec 24, 2013
5.134
5.176
5.105
5.159
4,707,410
+0.05(+0.98%)
Dec 23, 2013
5.121
5.159
5.075
5.109
16,250,132
+0.11(+2.17%)
Dec 20, 2013
5.126
5.146
4.984
5.000
21,422,260
-0.21(-4.01%)
Dec 19, 2013
5.142
5.238
5.122
5.209
25,628,552
-0.05(-0.87%)
Dec 18, 2013
5.159
5.280
5.105
5.255
33,728,572
+0.09(+1.78%)
Dec 17, 2013
5.184
5.201
5.142
5.163
22,688,376
-0.00(-0.08%)
Dec 16, 2013
5.142
5.213
5.123
5.167
27,174,474
+0.05(+0.90%)
Dec 13, 2013
5.100
5.138
5.061
5.121
25,801,362
+0.05(+1.07%)
Dec 12, 2013
5.004
5.117
4.938
5.067
22,562,534
+0.02(+0.33%)
Dec 11, 2013
5.121
5.132
5.015
5.050
17,698,102
-0.18(-3.43%)
Dec 10, 2013
5.205
5.247
5.196
5.230
12,196,809
+0.03(+0.64%)
Dec 09, 2013
5.240
5.263
5.178
5.196
14,930,668
+0.02(+0.40%)
Dec 06, 2013
5.163
5.217
5.130
5.176
12,659,003
+0.05(+0.98%)
Dec 05, 2013
5.080
5.155
5.075
5.126
17,347,548
-0.02(-0.41%)
Dec 04, 2013
5.163
5.213
5.092
5.146
16,523,755
-0.08(-1.52%)
Dec 03, 2013
5.311
5.355
5.155
5.226
18,591,444
-0.09(-1.74%)
Dec 02, 2013
5.518
5.539
5.314
5.318
16,448,044
-0.22(-3.92%)
Nov 29, 2013
5.502
5.550
5.489
5.535
9,940,192
+0.03(+0.53%)
Nov 27, 2013
5.462
5.577
5.452
5.506
25,886,210
+0.13(+2.48%)
Nov 26, 2013
5.518
5.527
5.368
5.372
23,985,274
-0.09(-1.60%)
Nov 25, 2013
5.510
5.539
5.393
5.460
16,046,625
-0.13(-2.31%)
Nov 22, 2013
5.506
5.623
5.502
5.589
20,330,086
+0.05(+0.90%)
Nov 21, 2013
5.531
5.554
5.460
5.539
20,427,952
-0.05(-0.90%)
Nov 20, 2013
5.593
5.706
5.560
5.589
12,417,852
-0.01(-0.22%)
Nov 19, 2013
5.789
5.798
5.581
5.602
20,396,200
-0.17(-2.96%)
Nov 18, 2013
5.798
5.856
5.756
5.773
20,821,182
+0.05(+0.87%)
Nov 15, 2013
5.689
5.794
5.664
5.723
11,565,547
+0.05(+0.88%)
Nov 14, 2013
5.606
5.723
5.573
5.673
13,457,572
+0.19(+3.50%)
Nov 12, 2013
5.518
5.573
5.443
5.481
16,803,768
-0.08(-1.43%)
Nov 11, 2013
5.568
5.614
5.502
5.560
11,748,871
-0.04(-0.67%)
Nov 08, 2013
5.648
5.652
5.485
5.598
19,255,220
-0.14(-2.47%)
Nov 07, 2013
5.898
5.935
5.735
5.739
15,637,479
-0.20(-3.37%)
Nov 06, 2013
5.898
5.960
5.865
5.940
15,582,131
-0.03(-0.49%)
Nov 05, 2013
5.981
6.031
5.923
5.969
21,375,038
-0.17(-2.79%)
Nov 04, 2013
6.052
6.177
6.048
6.140
17,675,778
+0.15(+2.50%)
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.