Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.848 5.854 5.607 5.729 35,042,000 -0.14(-2.45%)
Oct 30, 2018 5.554 5.876 5.529 5.873 36,091,848 +0.29(+5.15%)
Oct 29, 2018 5.979 5.995 5.504 5.586 57,183,236 -0.19(-3.35%)
Oct 26, 2018 5.698 5.804 5.582 5.779 25,115,036 +0.14(+2.55%)
Oct 25, 2018 5.536 5.742 5.486 5.636 31,175,954 +0.22(+4.16%)
Oct 24, 2018 5.629 5.636 5.411 5.411 24,626,522 -0.21(-3.67%)
Oct 23, 2018 5.498 5.636 5.464 5.617 16,738,369 +0.02(+0.33%)
Oct 22, 2018 5.604 5.664 5.579 5.598 21,603,560 +0.11(+1.93%)
Oct 19, 2018 5.548 5.586 5.442 5.492 18,917,024 +0.01(+0.11%)
Oct 18, 2018 5.623 5.636 5.479 5.486 18,469,836 -0.18(-3.20%)
Oct 17, 2018 5.598 5.717 5.554 5.667 29,532,560 +0.07(+1.23%)
Oct 16, 2018 5.486 5.611 5.432 5.598 28,103,236 +0.26(+4.92%)
Oct 15, 2018 5.348 5.417 5.317 5.336 20,753,990 -0.04(-0.70%)
Oct 12, 2018 5.392 5.411 5.270 5.373 20,662,434 +0.14(+2.63%)
Oct 11, 2018 5.348 5.386 5.173 5.236 32,231,208 -0.04(-0.83%)
Oct 10, 2018 5.442 5.461 5.279 5.279 31,881,430 -0.29(-5.16%)
Oct 09, 2018 5.473 5.623 5.375 5.567 40,407,308 +0.13(+2.41%)
Oct 08, 2018 5.498 5.554 5.370 5.436 58,319,572 +0.44(+8.75%)
Oct 05, 2018 5.104 5.111 4.948 4.998 30,018,352 +0.00(+0.00%)
Oct 04, 2018 4.992 5.040 4.861 4.998 41,663,896 +0.00(+0.00%)
Oct 03, 2018 5.198 5.198 4.930 4.998 62,924,904 +0.27(+5.68%)
Oct 02, 2018 4.636 4.805 4.605 4.730 41,356,544 +0.33(+7.61%)
Oct 01, 2018 4.408 4.436 4.345 4.395 16,875,646 -0.02(-0.56%)
Sep 28, 2018 4.470 4.526 4.383 4.420 31,026,716 -0.12(-2.75%)
Sep 27, 2018 4.489 4.601 4.486 4.545 37,439,592 +0.13(+2.97%)
Sep 26, 2018 4.414 4.520 4.395 4.414 24,746,722 +0.06(+1.43%)
Sep 25, 2018 4.239 4.370 4.220 4.352 28,279,096 -0.01(-0.14%)
Sep 24, 2018 4.501 4.508 4.320 4.358 18,824,982 -0.16(-3.46%)
Sep 21, 2018 4.402 4.558 4.389 4.514 33,612,544 +0.09(+2.12%)
Sep 20, 2018 4.439 4.483 4.345 4.420 20,812,894 +0.06(+1.43%)
Sep 19, 2018 4.302 4.433 4.267 4.358 26,840,124 +0.03(+0.72%)
Sep 18, 2018 4.314 4.389 4.289 4.327 18,520,856 +0.00(+0.00%)
Sep 17, 2018 4.164 4.352 4.158 4.327 16,265,581 +0.16(+3.90%)
Sep 14, 2018 4.146 4.195 4.058 4.164 23,073,024 +0.07(+1.83%)
Sep 13, 2018 4.133 4.177 4.055 4.089 23,743,026 -0.07(-1.80%)
Sep 12, 2018 4.220 4.258 4.152 4.164 28,525,114 +0.03(+0.76%)
Sep 11, 2018 4.158 4.183 4.089 4.133 20,181,252 -0.21(-4.75%)
Sep 10, 2018 4.364 4.411 4.277 4.339 28,457,172 -0.04(-1.00%)
Sep 07, 2018 4.370 4.430 4.327 4.383 23,269,556 +0.11(+2.48%)
Sep 06, 2018 4.189 4.317 4.114 4.277 23,273,546 +0.12(+3.01%)
Sep 05, 2018 4.083 4.208 4.064 4.152 19,245,624 +0.02(+0.61%)
Sep 04, 2018 4.139 4.183 4.089 4.127 19,249,800 -0.20(-4.69%)
Aug 31, 2018 4.330 4.330 4.330 0 +0.12(+2.81%)
Aug 30, 2018 4.355 4.355 4.174 4.211 24,035,320 -0.19(-4.39%)
Aug 29, 2018 4.380 4.442 4.349 4.405 14,231,253 +0.07(+1.73%)
Aug 28, 2018 4.374 4.395 4.289 4.330 13,652,318 -0.09(-2.12%)
Aug 27, 2018 4.355 4.461 4.336 4.423 18,227,760 +0.11(+2.61%)
Aug 24, 2018 4.336 4.361 4.249 4.311 15,409,663 +0.07(+1.62%)
Aug 23, 2018 4.411 4.439 4.205 4.243 24,323,910 -0.17(-3.82%)
Aug 22, 2018 4.224 4.423 4.224 4.411 20,671,354 +0.08(+1.87%)
Aug 21, 2018 4.442 4.486 4.289 4.330 30,851,608 -0.19(-4.28%)
Aug 20, 2018 4.511 4.536 4.448 4.523 12,106,878 -0.02(-0.55%)
Aug 17, 2018 4.611 4.611 4.498 4.548 16,362,059 -0.13(-2.80%)
Aug 16, 2018 4.748 4.779 4.629 4.679 21,846,684 -0.02(-0.40%)
Aug 15, 2018 4.692 4.760 4.623 4.698 24,154,596 -0.09(-1.95%)
Aug 14, 2018 4.735 4.810 4.648 4.792 20,101,374 +0.12(+2.67%)
Aug 13, 2018 4.561 4.685 4.530 4.667 22,611,654 +0.02(+0.40%)
Aug 10, 2018 4.785 4.792 4.592 4.648 34,448,108 -0.31(-6.29%)
Aug 09, 2018 5.041 5.060 4.910 4.960 12,947,661 -0.11(-2.09%)
Aug 08, 2018 5.222 5.259 5.022 5.066 21,706,928 -0.09(-1.81%)
Aug 07, 2018 5.341 5.378 5.122 5.160 20,887,182 -0.13(-2.48%)
Aug 06, 2018 5.316 5.359 5.272 5.291 13,350,504 -0.09(-1.74%)
Aug 03, 2018 5.272 5.406 5.247 5.384 21,534,356 +0.29(+5.63%)
Aug 02, 2018 5.041 5.135 4.991 5.097 11,769,998 -0.00(-0.07%)
Aug 01, 2018 5.057 5.166 5.045 5.101 11,947,164 +0.06(+1.24%)
Jul 31, 2018 5.094 5.141 5.020 5.038 13,186,037 -0.12(-2.42%)
Jul 30, 2018 5.213 5.225 5.119 5.163 11,124,016 +0.02(+0.36%)
Jul 27, 2018 5.119 5.179 5.091 5.144 16,063,870 +0.11(+2.23%)
Jul 26, 2018 5.207 5.241 4.988 5.032 23,973,318 -0.21(-4.04%)
Jul 25, 2018 5.232 5.294 5.200 5.244 26,943,188 +0.16(+3.06%)
Jul 24, 2018 5.126 5.026 5.088 15,398,910 +0.11(+2.26%)
Jul 23, 2018 4.982 4.995 4.926 4.976 19,728,494 -0.04(-0.75%)
Jul 20, 2018 5.029 5.116 4.988 5.013 46,162,752 +0.27(+5.79%)
Jul 19, 2018 4.583 4.764 4.546 4.739 15,607,742 +0.01(+0.26%)
Jul 18, 2018 4.814 4.814 4.714 4.727 12,723,369 -0.09(-1.81%)
Jul 17, 2018 4.664 4.851 4.633 4.814 20,630,286 +0.15(+3.21%)
Jul 16, 2018 4.670 4.714 4.614 4.664 12,422,697 -0.01(-0.13%)
Jul 13, 2018 4.546 4.698 4.511 4.670 20,576,926 +0.16(+3.45%)
Jul 12, 2018 4.496 4.555 4.483 4.515 15,681,636 +0.09(+2.12%)
Jul 11, 2018 4.496 4.533 4.396 4.421 20,539,734 -0.12(-2.61%)
Jul 10, 2018 4.558 4.568 4.458 4.539 21,687,670 +0.04(+0.83%)
Jul 09, 2018 4.521 4.558 4.421 4.502 17,091,098 +0.01(+0.14%)
Jul 06, 2018 4.384 4.533 4.343 4.496 19,746,176 +0.07(+1.55%)
Jul 05, 2018 4.465 4.465 4.334 4.427 18,959,772 +0.02(+0.42%)
Jul 03, 2018 4.409 4.409 4.409 0 +0.18(+4.36%)
Jul 02, 2018 4.175 4.234 4.165 4.225 12,450,605 -0.02(-0.45%)
Jun 29, 2018 4.281 4.324 4.200 4.244 16,997,770 +0.05(+1.18%)
Jun 28, 2018 4.126 4.250 4.108 4.194 16,101,751 +0.14(+3.51%)
Jun 27, 2018 4.200 4.216 4.036 4.052 22,551,636 -0.15(-3.53%)
Jun 26, 2018 4.293 4.293 4.169 4.200 18,562,982 -0.06(-1.31%)
Jun 25, 2018 4.293 4.324 4.145 4.256 17,824,222 -0.01(-0.29%)
Jun 22, 2018 4.281 4.312 4.194 4.268 23,032,172 +0.06(+1.32%)
Jun 21, 2018 4.324 4.367 4.176 4.213 19,255,660 -0.16(-3.68%)
Jun 20, 2018 4.491 4.491 4.284 4.374 37,482,732 +0.09(+2.17%)
Jun 19, 2018 4.163 4.386 4.139 4.281 32,830,146 +0.15(+3.75%)
Jun 18, 2018 4.157 4.169 4.083 4.126 18,125,066 -0.11(-2.49%)
Jun 15, 2018 4.268 4.058 4.231 30,379,490 +0.09(+2.24%)
Jun 14, 2018 4.380 4.430 4.120 4.139 32,617,128 -0.22(-5.11%)
Jun 13, 2018 4.479 4.488 4.281 4.361 20,498,598 -0.10(-2.22%)
Jun 12, 2018 4.491 4.587 4.429 4.460 17,554,280 -0.01(-0.28%)
Jun 11, 2018 4.590 4.621 4.442 4.473 13,635,075 -0.08(-1.77%)
Jun 08, 2018 4.528 4.658 4.312 4.553 39,328,468 +0.20(+4.55%)
Jun 07, 2018 4.417 4.429 4.132 4.355 53,058,796 -0.21(-4.61%)
Jun 06, 2018 4.516 4.565 27,299,278 -0.12(-2.64%)
Jun 05, 2018 4.930 4.943 4.633 4.689 31,778,386 -0.31(-6.19%)
Jun 04, 2018 5.017 5.029 4.930 4.998 13,251,757 +0.10(+1.95%)
Jun 01, 2018 4.909 4.983 4.785 4.903 24,672,636 +0.05(+1.02%)
May 31, 2018 4.853 4.896 4.810 4.853 9,786,176 +0.04(+0.77%)
May 30, 2018 4.890 4.915 4.767 4.816 27,754,650 -0.02(-0.51%)
May 29, 2018 4.940 4.983 4.813 4.841 21,997,768 -0.29(-5.66%)
May 25, 2018 5.131 5.131 5.131 0 -0.13(-2.47%)
May 24, 2018 5.236 5.267 5.150 5.261 15,592,257 -0.04(-0.82%)
May 23, 2018 5.323 5.360 5.240 5.304 20,438,766 -0.09(-1.61%)
May 22, 2018 5.280 5.453 5.252 5.391 25,252,142 +0.21(+4.06%)
May 21, 2018 5.286 5.286 5.138 5.181 17,134,770 -0.01(-0.12%)
May 18, 2018 5.076 5.199 5.032 5.187 41,105,700 -0.04(-0.71%)
May 17, 2018 5.397 5.397 5.214 5.224 21,184,182 -0.27(-4.84%)
May 16, 2018 5.453 5.508 5.410 5.490 13,174,786 +0.06(+1.14%)
May 15, 2018 5.311 5.481 5.286 5.428 20,963,348 -0.09(-1.68%)
May 14, 2018 5.651 5.731 5.428 5.521 18,313,238 -0.11(-1.98%)
May 11, 2018 5.774 5.802 5.595 5.632 12,462,619 -0.19(-3.19%)
May 10, 2018 5.725 5.855 5.706 5.818 12,883,238 +0.20(+3.52%)
May 09, 2018 5.570 5.638 5.549 5.620 9,891,264 +0.02(+0.33%)
May 08, 2018 5.632 5.651 5.515 5.601 14,049,165 -0.09(-1.52%)
May 07, 2018 5.700 5.756 5.660 5.688 10,971,064 -0.08(-1.39%)
May 04, 2018 5.694 5.836 5.675 5.768 10,330,987 +0.03(+0.54%)
May 03, 2018 5.842 5.873 5.682 5.737 18,543,082 -0.10(-1.75%)
May 02, 2018 5.981 5.987 5.821 5.839 11,224,328 -0.15(-2.48%)
May 01, 2018 6.043 6.043 5.926 5.987 5,986,822 -0.07(-1.12%)
Apr 30, 2018 6.210 6.222 6.043 6.055 10,047,577 -0.17(-2.78%)
Apr 27, 2018 6.266 6.303 6.167 6.228 11,683,298 +0.07(+1.20%)
Apr 26, 2018 6.148 6.185 6.015 6.154 14,501,460 +0.04(+0.61%)
Apr 25, 2018 5.987 6.154 5.963 6.117 13,879,315 +0.04(+0.61%)
Apr 24, 2018 6.130 6.179 6.037 6.080 9,937,784 +0.01(+0.10%)
Apr 23, 2018 6.092 6.126 6.037 6.074 8,160,916 -0.11(-1.70%)
Apr 20, 2018 6.253 6.253 6.160 6.179 8,084,774 -0.13(-2.06%)
Apr 19, 2018 6.253 6.315 6.204 6.309 14,648,341 -0.05(-0.78%)
Apr 18, 2018 6.204 6.377 6.167 6.358 18,988,602 +0.27(+4.36%)
Apr 17, 2018 6.031 6.114 5.978 6.092 20,462,582 +0.11(+1.75%)
Apr 16, 2018 6.142 6.148 5.944 5.987 10,869,633 -0.11(-1.82%)
Apr 13, 2018 6.222 6.222 6.092 6.099 24,187,534 -0.19(-3.05%)
Apr 12, 2018 6.352 6.364 6.259 6.290 26,377,124 -0.14(-2.21%)
Apr 11, 2018 6.228 6.445 6.216 6.432 16,250,404 +0.19(+2.97%)
Apr 10, 2018 6.167 6.253 6.111 6.247 18,266,190 +0.09(+1.40%)
Apr 09, 2018 6.445 6.463 6.148 6.160 17,095,334 -0.31(-4.78%)
Apr 06, 2018 6.550 6.593 6.395 6.469 10,485,750 -0.11(-1.64%)
Apr 05, 2018 6.719 6.725 6.512 6.577 20,123,116 -0.01(-0.09%)
Apr 04, 2018 6.472 6.599 6.401 6.583 11,431,661 -0.03(-0.47%)
Apr 03, 2018 6.707 6.738 6.568 6.614 16,424,644 +0.01(+0.19%)
Apr 02, 2018 6.701 6.707 6.559 6.602 10,677,621 -0.73(-10.02%)
Mar 29, 2018 7.337 7.337 7.337 0 +0.25(+3.48%)
Mar 28, 2018 7.010 7.133 6.954 7.090 12,185,532 +0.06(+0.88%)
Mar 27, 2018 7.176 7.198 7.016 7.028 6,804,218 -0.14(-1.98%)
Mar 26, 2018 7.257 7.275 7.099 7.170 14,619,785 +0.03(+0.43%)
Mar 23, 2018 7.102 7.244 7.065 7.139 22,159,038 +0.07(+1.05%)
Mar 22, 2018 7.090 7.179 7.031 7.065 13,969,788 -0.10(-1.46%)
Mar 21, 2018 7.084 7.189 7.056 7.170 19,539,206 +0.15(+2.20%)
Mar 20, 2018 7.077 7.102 6.985 7.016 9,493,604 -0.07(-0.96%)
Mar 19, 2018 7.090 7.170 7.053 7.084 12,130,553 -0.07(-1.04%)
Mar 16, 2018 7.127 7.235 7.111 7.158 15,579,389 +0.03(+0.43%)
Mar 15, 2018 7.238 7.244 7.084 7.127 10,719,094 -0.19(-2.62%)
Mar 14, 2018 7.374 7.380 7.207 7.318 8,706,373 -0.02(-0.25%)
Mar 13, 2018 7.460 7.473 7.300 7.337 7,653,574 -0.09(-1.25%)
Mar 12, 2018 7.399 7.445 7.371 7.430 17,966,638 +0.06(+0.75%)
Mar 09, 2018 7.386 7.399 7.312 7.374 17,901,590 +0.16(+2.23%)
Mar 08, 2018 7.368 7.377 7.164 7.213 12,613,313 -0.14(-1.93%)
Mar 07, 2018 7.297 7.355 13,280,281 -0.20(-2.70%)
Mar 06, 2018 7.590 7.664 7.531 7.559 12,160,646 +0.07(+0.99%)
Mar 05, 2018 7.337 7.507 7.312 7.485 11,784,562 +0.09(+1.25%)
Mar 02, 2018 7.300 7.399 7.207 7.392 11,033,135 +0.04(+0.55%)
Mar 01, 2018 7.444 7.482 7.265 7.352 13,913,095 -0.02(-0.25%)
Feb 28, 2018 7.556 7.562 7.370 7.370 16,455,296 -0.17(-2.29%)
Feb 27, 2018 7.691 7.691 7.540 7.543 7,907,480 -0.16(-2.08%)
Feb 26, 2018 7.698 7.725 7.614 7.704 9,987,626 +0.06(+0.73%)
Feb 23, 2018 7.611 7.654 7.494 7.648 8,689,478 +0.07(+0.98%)
Feb 22, 2018 7.522 7.574 8,741,917 +0.07(+0.90%)
Feb 21, 2018 7.537 7.710 7.488 7.506 20,965,330 +0.04(+0.58%)
Feb 20, 2018 7.253 7.519 7.247 7.463 13,935,326 +0.13(+1.77%)
Feb 16, 2018 7.333 7.333 7.333 0 -0.03(-0.42%)
Feb 15, 2018 7.451 7.340 7.364 10,058,441 +0.04(+0.59%)
Feb 14, 2018 7.031 7.370 7.031 7.321 25,072,380 +0.20(+2.86%)
Feb 13, 2018 7.037 7.154 7.015 7.117 6,967,981 +0.04(+0.52%)
Feb 12, 2018 7.068 7.127 6.978 7.080 12,806,527 +0.09(+1.24%)
Feb 09, 2018 7.062 7.086 6.796 6.994 19,206,820 +0.10(+1.52%)
Feb 08, 2018 7.303 7.303 6.889 6.889 18,736,704 -0.22(-3.04%)
Feb 07, 2018 7.346 7.377 7.105 7.105 16,967,428 -0.25(-3.36%)
Feb 06, 2018 7.019 7.389 7.000 7.352 26,966,446 +0.19(+2.67%)
Feb 05, 2018 7.358 7.469 7.049 7.161 20,700,562 -0.15(-2.11%)
Feb 02, 2018 7.463 7.519 7.296 7.315 25,421,048 -0.34(-4.47%)
Feb 01, 2018 7.706 7.716 7.626 7.657 19,019,016 -0.18(-2.28%)
Jan 31, 2018 8.132 8.132 7.799 7.836 21,775,896 +0.04(+0.47%)
Jan 30, 2018 7.669 7.811 7.651 7.799 17,912,428 +0.09(+1.20%)
Jan 29, 2018 7.861 7.888 7.700 7.706 20,797,568 -0.36(-4.51%)
Jan 26, 2018 7.842 8.076 7.842 8.070 24,010,416 +0.12(+1.55%)
Jan 25, 2018 7.774 8.070 7.737 7.947 32,398,310 +0.15(+1.98%)
Jan 24, 2018 7.441 7.854 7.398 7.793 30,674,118 +0.60(+8.41%)
Jan 23, 2018 7.207 7.298 7.139 7.188 14,992,871 -0.04(-0.60%)
Jan 22, 2018 7.176 7.250 7.132 7.231 14,395,649 +0.09(+1.21%)
Jan 19, 2018 7.095 7.151 7.021 7.145 9,598,937 +0.10(+1.49%)
Jan 18, 2018 7.089 7.120 6.997 7.040 10,116,875 +0.02(+0.26%)
Jan 17, 2018 6.836 7.046 6.830 7.021 9,785,363 +0.17(+2.52%)
Jan 16, 2018 6.836 6.886 6.818 6.849 8,349,750 +0.06(+0.91%)
Jan 12, 2018 6.787 6.787 6.787 0 +0.01(+0.09%)
Jan 11, 2018 6.645 6.790 6.623 6.781 10,381,617 +0.16(+2.42%)
Jan 10, 2018 6.596 6.639 6.559 6.620 10,545,738 +0.01(+0.19%)
Jan 09, 2018 6.651 6.691 6.611 6.608 9,892,514 -0.11(-1.65%)
Jan 08, 2018 6.738 6.781 6.688 6.719 12,187,194 -0.05(-0.73%)
Jan 05, 2018 6.651 6.781 6.614 6.768 8,872,084 +0.08(+1.20%)
Jan 04, 2018 6.694 6.768 6.676 6.688 9,922,211 +0.05(+0.74%)
Jan 03, 2018 6.528 6.645 6.522 6.639 12,345,727 +0.09(+1.38%)
Jan 02, 2018 6.475 6.552 6.459 6.549 12,568,259 +0.23(+3.71%)
Dec 29, 2017 6.314 6.314 6.314 0 +0.04(+0.59%)
Dec 28, 2017 6.253 6.290 6.228 6.277 6,044,203 +0.09(+1.50%)
Dec 27, 2017 6.247 6.253 6.173 6.185 5,522,992 -0.01(-0.20%)
Dec 26, 2017 6.203 6.210 6.148 6.197 4,868,347 +0.08(+1.39%)
Dec 22, 2017 6.083 6.125 6.065 6.113 12,468,885 -0.02(-0.29%)
Dec 21, 2017 5.992 6.203 5.980 6.131 14,898,838 +0.14(+2.31%)
Dec 20, 2017 5.992 6.050 5.968 5.992 11,613,520 +0.03(+0.50%)
Dec 19, 2017 5.932 5.974 5.866 5.962 10,730,286 -0.02(-0.40%)
Dec 18, 2017 5.980 6.071 5.968 5.986 10,355,587 +0.11(+1.84%)
Dec 15, 2017 5.950 5.950 5.869 5.878 12,639,126 +0.01(+0.20%)
Dec 14, 2017 5.848 5.926 5.824 5.866 11,226,719 -0.06(-1.01%)
Dec 13, 2017 6.167 6.212 5.890 5.926 16,767,342 -0.25(-4.09%)
Dec 12, 2017 6.179 6.209 5.851 6.179 21,789,956 +0.17(+2.80%)
Dec 11, 2017 5.992 6.077 5.968 6.010 10,803,768 +0.01(+0.20%)
Dec 08, 2017 6.095 6.107 5.986 5.998 10,984,010 -0.01(-0.20%)
Dec 07, 2017 5.812 6.019 5.782 6.010 16,775,011 -0.10(-1.67%)
Dec 06, 2017 6.053 6.149 5.950 6.113 11,798,625 +0.05(+0.79%)
Dec 05, 2017 6.197 6.209 6.031 6.065 10,715,540 -0.02(-0.39%)
Dec 04, 2017 6.113 6.185 6.034 6.089 11,131,705 +0.12(+1.97%)
Dec 01, 2017 5.959 6.013 5.905 5.971 14,301,831 +0.09(+1.53%)
Nov 30, 2017 6.019 6.058 5.881 5.881 19,902,462 -0.17(-2.88%)
Nov 29, 2017 6.181 6.181 6.046 6.055 12,400,395 -0.17(-2.80%)
Nov 28, 2017 6.271 6.325 6.160 6.229 13,412,075 +0.07(+1.17%)
Nov 27, 2017 6.133 6.223 6.097 6.157 10,923,397 -0.08(-1.35%)
Nov 24, 2017 6.223 6.247 6.208 6.241 7,142,551 -0.06(-0.95%)
Nov 22, 2017 6.271 6.313 6.232 6.301 11,535,627 +0.00(+0.00%)
Nov 21, 2017 6.265 6.409 6.247 6.301 17,959,346 +0.04(+0.67%)
Nov 20, 2017 6.151 6.265 6.097 6.259 11,619,494 +0.07(+1.07%)
Nov 17, 2017 6.055 6.217 6.043 6.193 20,120,542 +0.15(+2.49%)
Nov 16, 2017 5.983 6.079 5.947 6.043 13,561,867 +0.14(+2.44%)
Nov 15, 2017 5.767 5.911 5.761 5.899 11,840,295 +0.05(+0.92%)
Nov 14, 2017 5.959 5.995 5.806 5.845 14,190,978 -0.14(-2.31%)
Nov 13, 2017 5.971 6.031 5.899 5.983 13,905,383 -0.02(-0.30%)
Nov 10, 2017 5.965 6.037 5.953 6.001 16,470,043 -0.06(-0.99%)
Nov 09, 2017 6.115 6.229 6.019 6.061 22,621,858 -0.19(-2.98%)
Nov 08, 2017 6.067 6.271 6.019 6.247 24,186,824 +0.21(+3.48%)
Nov 07, 2017 6.133 6.151 5.929 6.037 14,098,810 -0.16(-2.52%)
Nov 06, 2017 6.187 6.217 6.121 6.193 11,017,317 +0.06(+0.98%)
Nov 03, 2017 6.187 6.208 6.013 6.133 23,955,516 -0.04(-0.68%)
Nov 02, 2017 6.109 6.199 6.061 6.175 16,699,691 +0.00(+0.06%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.