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
Gerdau S.A. ADR
(NY:
GGB
)
3.460
-0.030 (-0.86%)
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 (%)
Nov 30, 2009
9.241
9.309
9.025
9.161
14,425,693
-0.09(-0.98%)
Nov 27, 2009
9.093
9.452
9.025
9.252
7,330,885
-0.34(-3.56%)
Nov 25, 2009
9.503
9.622
9.412
9.594
7,549,413
+0.19(+2.00%)
Nov 24, 2009
9.355
9.440
9.264
9.406
6,958,818
-0.05(-0.54%)
Nov 23, 2009
9.565
9.662
9.400
9.457
7,895,548
+0.02(+0.24%)
Nov 20, 2009
9.361
9.514
9.247
9.435
6,392,688
-0.02(-0.18%)
Nov 19, 2009
9.292
9.577
9.076
9.452
11,953,016
+0.02(+0.18%)
Nov 18, 2009
9.617
9.662
9.332
9.435
10,594,986
-0.21(-2.18%)
Nov 17, 2009
9.469
9.656
9.309
9.645
14,566,946
+0.15(+1.62%)
Nov 16, 2009
9.389
9.571
9.389
9.491
13,358,092
+0.25(+2.71%)
Nov 13, 2009
9.036
9.338
8.979
9.241
11,991,851
+0.11(+1.25%)
Nov 12, 2009
9.423
9.446
9.002
9.127
21,664,672
-0.36(-3.84%)
Nov 11, 2009
9.679
9.730
9.378
9.491
10,490,476
-0.03(-0.36%)
Nov 10, 2009
9.412
9.634
9.366
9.526
11,708,347
+0.01(+0.12%)
Nov 09, 2009
9.287
9.656
9.287
9.514
14,103,791
+0.36(+3.98%)
Nov 06, 2009
9.133
9.304
9.042
9.150
10,409,519
-0.09(-0.99%)
Nov 05, 2009
9.230
9.361
9.184
9.241
11,513,013
+0.25(+2.78%)
Nov 04, 2009
9.127
9.247
8.939
8.991
14,316,298
+0.24(+2.80%)
Nov 03, 2009
8.302
8.979
8.251
8.746
13,972,771
+0.16(+1.86%)
Nov 02, 2009
8.683
8.916
8.251
8.587
11,076,184
-0.01(-0.07%)
Oct 30, 2009
9.127
9.178
8.444
8.592
19,062,358
-0.41(-4.55%)
Oct 29, 2009
8.644
9.042
8.575
9.002
22,510,890
+0.70(+8.43%)
Oct 28, 2009
8.797
8.854
8.222
8.302
24,828,658
-0.74(-8.18%)
Oct 27, 2009
9.395
9.474
8.979
9.042
16,081,267
-0.44(-4.62%)
Oct 26, 2009
9.674
9.930
9.287
9.480
13,052,152
-0.14(-1.42%)
Oct 23, 2009
9.742
9.782
9.577
9.617
13,033,016
-0.20(-2.03%)
Oct 22, 2009
9.821
9.878
9.520
9.816
14,896,628
+0.06(+0.64%)
Oct 21, 2009
9.611
10.07
9.561
9.753
14,460,347
+0.18(+1.90%)
Oct 20, 2009
9.207
9.628
9.191
9.571
20,470,620
-0.34(-3.39%)
Oct 19, 2009
9.708
10.08
9.656
9.907
11,039,716
+0.35(+3.63%)
Oct 16, 2009
9.759
9.884
9.543
9.560
22,849,940
-0.37(-3.72%)
Oct 15, 2009
9.508
9.958
9.446
9.930
14,951,500
+0.42(+4.37%)
Oct 14, 2009
9.104
9.560
9.104
9.514
16,484,681
+0.67(+7.59%)
Oct 13, 2009
8.604
8.888
8.564
8.843
16,791,220
+0.20(+2.37%)
Oct 12, 2009
8.678
8.769
8.587
8.638
6,306,332
+0.09(+1.07%)
Oct 09, 2009
8.461
8.564
8.378
8.547
6,735,394
+0.07(+0.87%)
Oct 08, 2009
8.376
8.490
8.268
8.473
12,593,461
+0.23(+2.76%)
Oct 07, 2009
8.200
8.342
8.040
8.245
11,161,146
+0.08(+0.98%)
Oct 06, 2009
8.171
8.296
8.035
8.166
12,175,542
+0.10(+1.27%)
Oct 05, 2009
7.830
8.063
7.722
8.063
16,394,900
+0.42(+5.43%)
Oct 02, 2009
7.193
7.727
7.164
7.648
22,101,624
+0.35(+4.84%)
Oct 01, 2009
7.585
7.693
7.289
7.295
13,274,847
-0.35(-4.61%)
Sep 30, 2009
7.653
7.716
7.483
7.648
16,934,938
+0.10(+1.36%)
Sep 29, 2009
7.642
7.705
7.488
7.545
8,857,295
-0.07(-0.97%)
Sep 28, 2009
7.562
7.688
7.517
7.619
7,318,548
+0.13(+1.75%)
Sep 25, 2009
7.443
7.568
7.397
7.488
8,274,480
+0.02(+0.30%)
Sep 24, 2009
7.722
7.722
7.380
7.466
14,129,385
-0.17(-2.16%)
Sep 23, 2009
7.841
7.904
7.602
7.631
9,180,967
-0.29(-3.66%)
Sep 22, 2009
7.887
7.972
7.762
7.921
10,961,339
+0.25(+3.26%)
Sep 21, 2009
7.505
7.750
7.437
7.671
9,233,511
+0.07(+0.97%)
Sep 18, 2009
7.653
7.739
7.574
7.597
8,916,106
+0.02(+0.23%)
Sep 17, 2009
7.568
7.710
7.494
7.579
10,894,181
+0.20(+2.78%)
Sep 16, 2009
7.369
7.568
7.329
7.375
12,812,490
+0.09(+1.17%)
Sep 15, 2009
7.198
7.306
7.130
7.289
11,454,480
+0.03(+0.47%)
Sep 14, 2009
7.062
7.284
7.062
7.255
7,315,828
+0.05(+0.63%)
Sep 11, 2009
7.249
7.295
7.153
7.210
11,036,715
+0.02(+0.32%)
Sep 10, 2009
6.971
7.210
6.948
7.187
10,685,065
+0.19(+2.68%)
Sep 09, 2009
7.073
7.107
6.897
6.999
6,682,655
-0.07(-1.05%)
Sep 08, 2009
6.988
7.084
6.948
7.073
9,324,858
+0.28(+4.10%)
Sep 04, 2009
6.703
6.817
6.624
6.794
9,168,892
+0.19(+2.93%)
Sep 03, 2009
6.498
6.618
6.470
6.601
8,338,278
+0.16(+2.47%)
Sep 02, 2009
6.373
6.515
6.328
6.441
14,111,762
-0.06(-0.96%)
Sep 01, 2009
6.652
6.880
6.441
6.504
13,319,946
-0.18(-2.72%)
Aug 31, 2009
6.749
6.783
6.658
6.686
9,144,531
-0.19(-2.73%)
Aug 28, 2009
7.028
7.079
6.834
6.874
9,083,642
-0.15(-2.19%)
Aug 27, 2009
6.811
7.045
6.646
7.028
10,843,282
+0.20(+3.00%)
Aug 26, 2009
6.823
6.902
6.715
6.823
7,878,004
-0.09(-1.24%)
Aug 25, 2009
7.113
7.238
6.868
6.908
9,241,709
-0.19(-2.65%)
Aug 24, 2009
7.147
7.289
7.056
7.096
15,620,744
+0.08(+1.14%)
Aug 21, 2009
7.028
7.124
6.982
7.016
7,774,368
+0.10(+1.48%)
Aug 20, 2009
6.749
6.959
6.743
6.914
7,916,445
+0.17(+2.45%)
Aug 19, 2009
6.572
6.880
6.544
6.749
9,385,962
-0.03(-0.42%)
Aug 18, 2009
6.680
6.811
6.675
6.777
6,818,411
+0.11(+1.62%)
Aug 17, 2009
6.743
6.777
6.646
6.669
10,554,809
-0.36(-5.10%)
Aug 14, 2009
7.289
7.295
6.936
7.028
10,663,462
-0.02(-0.32%)
Aug 13, 2009
7.045
7.130
6.914
7.050
10,346,429
+0.15(+2.23%)
Aug 12, 2009
6.624
6.965
6.601
6.897
9,317,926
+0.25(+3.77%)
Aug 11, 2009
6.646
6.697
6.555
6.646
8,991,051
-0.14(-2.01%)
Aug 10, 2009
6.806
6.862
6.663
6.783
7,334,510
-0.07(-1.08%)
Aug 07, 2009
6.959
7.033
6.828
6.857
11,102,507
+0.03(+0.50%)
Aug 06, 2009
7.067
7.153
6.766
6.823
10,832,870
-0.33(-4.61%)
Aug 05, 2009
7.050
7.181
6.857
7.153
9,412,155
+0.10(+1.45%)
Aug 04, 2009
6.971
7.170
6.919
7.050
12,029,269
+0.07(+1.06%)
Aug 03, 2009
6.828
7.045
6.800
6.976
16,072,443
+0.34(+5.06%)
Jul 31, 2009
6.561
6.734
6.493
6.641
12,741,876
+0.07(+1.04%)
Jul 30, 2009
6.470
6.646
6.453
6.572
12,001,446
+0.28(+4.52%)
Jul 29, 2009
6.430
6.430
6.248
6.288
10,808,368
-0.25(-3.83%)
Jul 28, 2009
6.487
6.584
6.379
6.538
11,099,574
-0.06(-0.86%)
Jul 27, 2009
6.606
6.697
6.458
6.595
12,757,102
-0.04(-0.60%)
Jul 24, 2009
6.641
6.703
6.544
6.635
9,614,166
-0.06(-0.85%)
Jul 23, 2009
6.561
6.771
6.481
6.692
13,543,709
+0.19(+2.98%)
Jul 22, 2009
6.288
6.606
6.271
6.498
15,378,601
+0.08(+1.24%)
Jul 21, 2009
6.595
6.601
6.248
6.419
12,359,269
-0.03(-0.53%)
Jul 20, 2009
6.276
6.487
6.225
6.453
14,832,269
+0.35(+5.78%)
Jul 17, 2009
6.191
6.197
6.037
6.100
8,534,955
-0.02(-0.28%)
Jul 16, 2009
5.838
6.168
5.798
6.117
15,478,820
+0.22(+3.76%)
Jul 15, 2009
5.497
5.941
5.497
5.895
17,433,994
+0.53(+9.98%)
Jul 14, 2009
5.406
5.451
5.258
5.360
13,597,881
-0.07(-1.36%)
Jul 13, 2009
5.287
5.446
5.281
5.434
15,704,742
+0.00(+0.00%)
Jul 10, 2009
5.360
5.503
5.343
5.434
10,822,828
-0.09(-1.65%)
Jul 09, 2009
5.633
5.668
5.440
5.525
7,976,373
+0.10(+1.89%)
Jul 08, 2009
5.554
5.559
5.184
5.423
17,188,824
-0.08(-1.45%)
Jul 07, 2009
5.753
5.781
5.485
5.503
12,424,619
-0.24(-4.16%)
Jul 06, 2009
5.730
5.787
5.588
5.742
15,922,904
-0.10(-1.75%)
Jul 02, 2009
5.918
5.941
5.571
5.844
10,988,053
-0.22(-3.66%)
Jul 01, 2009
6.146
6.220
6.049
6.066
10,922,974
+0.11(+1.81%)
Jun 30, 2009
6.100
6.140
5.827
5.958
14,038,747
-0.07(-1.23%)
Jun 29, 2009
6.043
6.123
5.952
6.032
10,374,532
+0.01(+0.19%)
Jun 26, 2009
5.981
6.077
5.958
6.020
11,066,683
+0.08(+1.34%)
Jun 25, 2009
5.668
5.969
5.633
5.941
13,411,491
+0.23(+3.98%)
Jun 24, 2009
5.844
5.889
5.599
5.713
11,146,447
+0.09(+1.52%)
Jun 23, 2009
5.320
5.702
5.320
5.628
14,263,812
+0.30(+5.66%)
Jun 22, 2009
5.582
5.628
5.309
5.326
12,617,551
-0.47(-8.05%)
Jun 19, 2009
5.941
5.982
5.770
5.793
12,593,004
+0.01(+0.20%)
Jun 18, 2009
5.730
5.884
5.662
5.781
12,384,916
+0.12(+2.11%)
Jun 17, 2009
5.548
5.730
5.429
5.662
18,437,558
-0.02(-0.40%)
Jun 16, 2009
6.009
6.037
5.668
5.685
13,040,488
-0.27(-4.58%)
Jun 15, 2009
6.123
6.163
5.810
5.958
10,982,985
-0.41(-6.43%)
Jun 12, 2009
6.385
6.439
6.293
6.367
11,122,717
-0.26(-3.95%)
Jun 11, 2009
6.367
6.737
6.293
6.629
12,365,729
+0.33(+5.24%)
Jun 10, 2009
6.436
6.487
6.100
6.299
13,495,835
-0.07(-1.07%)
Jun 09, 2009
6.424
6.532
6.168
6.367
15,465,617
-0.02(-0.27%)
Jun 08, 2009
6.316
6.419
6.214
6.385
12,619,918
-0.15(-2.26%)
Jun 05, 2009
6.686
6.715
6.447
6.532
13,913,600
+0.06(+0.97%)
Jun 04, 2009
6.242
6.504
6.134
6.470
14,828,373
+0.25(+4.03%)
Jun 03, 2009
6.385
6.385
6.009
6.220
19,732,720
-0.36(-5.53%)
Jun 02, 2009
6.282
6.606
6.239
6.584
19,800,660
+0.26(+4.05%)
Jun 01, 2009
6.026
6.346
6.026
6.328
13,372,632
+0.41(+6.92%)
May 29, 2009
5.969
6.009
5.781
5.918
18,818,012
+0.16(+2.77%)
May 28, 2009
5.594
5.793
5.494
5.759
18,485,180
+0.30(+5.53%)
May 27, 2009
5.457
5.753
5.409
5.457
25,575,302
+0.16(+3.01%)
May 26, 2009
4.905
5.303
4.894
5.298
15,950,377
+0.30(+5.92%)
May 22, 2009
4.979
5.064
4.916
5.002
26,929,776
+0.12(+2.45%)
May 21, 2009
4.922
5.007
4.837
4.882
11,865,371
-0.20(-4.03%)
May 20, 2009
5.207
5.326
5.019
5.087
14,318,820
-0.06(-1.22%)
May 19, 2009
5.036
5.303
4.990
5.150
19,935,142
+0.14(+2.72%)
May 18, 2009
4.672
5.030
4.672
5.013
11,389,731
+0.43(+9.31%)
May 15, 2009
4.700
4.734
4.518
4.586
9,607,686
-0.04(-0.86%)
May 14, 2009
4.529
4.683
4.484
4.626
9,471,098
+0.10(+2.14%)
May 13, 2009
4.717
4.723
4.501
4.529
16,398,890
-0.42(-8.51%)
May 12, 2009
5.116
5.116
4.860
4.951
13,594,619
-0.10(-1.92%)
May 11, 2009
4.956
5.093
4.860
5.047
10,041,916
+0.02(+0.34%)
May 08, 2009
4.985
5.070
4.808
5.030
14,158,310
+0.20(+4.21%)
May 07, 2009
5.229
5.229
4.677
4.827
31,962,372
-0.26(-5.12%)
May 06, 2009
4.911
5.121
4.848
5.087
16,788,510
+0.34(+7.07%)
May 05, 2009
4.746
4.780
4.541
4.751
15,677,771
+0.15(+3.34%)
May 04, 2009
4.410
4.598
4.325
4.598
14,900,819
+0.34(+8.02%)
May 01, 2009
4.006
4.336
4.006
4.256
9,503,483
+0.22(+5.35%)
Apr 30, 2009
4.029
4.160
4.000
4.040
15,435,269
+0.09(+2.16%)
Apr 29, 2009
3.875
4.006
3.864
3.955
11,806,741
+0.15(+4.04%)
Apr 28, 2009
3.699
3.875
3.676
3.801
9,270,352
-0.02(-0.45%)
Apr 27, 2009
3.949
3.983
3.790
3.818
8,604,061
-0.22(-5.36%)
Apr 24, 2009
3.995
4.057
3.983
4.034
10,438,087
+0.10(+2.46%)
Apr 23, 2009
4.034
4.046
3.886
3.938
13,863,000
+0.02(+0.58%)
Apr 22, 2009
3.841
4.057
3.841
3.915
14,823,159
-0.03(-0.86%)
Apr 21, 2009
3.733
3.995
3.613
3.949
10,249,363
+0.20(+5.31%)
Apr 20, 2009
3.841
3.852
3.727
3.750
10,952,638
-0.29(-7.18%)
Apr 17, 2009
4.074
4.074
3.995
4.040
9,474,507
-0.01(-0.14%)
Apr 16, 2009
3.960
4.069
3.886
4.046
14,876,274
+0.14(+3.64%)
Apr 15, 2009
3.898
3.978
3.795
3.904
12,588,891
-0.02(-0.44%)
Apr 14, 2009
3.972
4.069
3.881
3.921
12,019,071
-0.08(-1.99%)
Apr 13, 2009
3.795
4.023
3.790
4.000
11,480,946
+0.13(+3.23%)
Apr 09, 2009
3.807
3.875
3.773
3.875
16,203,661
+0.23(+6.41%)
Apr 08, 2009
3.670
3.693
3.579
3.642
8,175,398
+0.05(+1.27%)
Apr 07, 2009
3.596
3.710
3.574
3.596
7,951,961
-0.07(-2.02%)
Apr 06, 2009
3.653
3.704
3.579
3.670
10,880,579
-0.09(-2.42%)
Apr 03, 2009
3.630
3.795
3.608
3.761
11,995,605
+0.15(+4.09%)
Apr 02, 2009
3.625
3.670
3.562
3.613
15,629,308
+0.26(+7.81%)
Apr 01, 2009
3.096
3.352
3.090
3.352
13,248,228
+0.24(+7.68%)
Mar 31, 2009
3.147
3.221
3.096
3.113
14,722,779
+0.03(+1.11%)
Mar 30, 2009
3.175
3.187
3.033
3.078
16,993,644
-0.39(-11.17%)
Mar 26, 2009
3.346
3.471
3.312
3.465
19,049,676
+0.22(+6.84%)
Mar 25, 2009
3.158
3.346
3.147
3.243
28,338,392
+0.13(+4.20%)
Mar 24, 2009
3.044
3.113
3.004
3.113
16,019,461
+0.00(+0.00%)
Mar 23, 2009
3.010
3.118
2.993
3.113
19,295,536
+0.23(+8.10%)
Mar 20, 2009
2.902
2.942
2.851
2.879
18,104,382
-0.06(-1.94%)
Mar 19, 2009
2.930
3.004
2.868
2.936
23,473,754
+0.06(+1.98%)
Mar 18, 2009
2.771
2.885
2.703
2.879
22,649,304
+0.06(+2.02%)
Mar 17, 2009
2.788
2.822
2.697
2.822
14,147,259
-0.02(-0.60%)
Mar 16, 2009
2.936
2.982
2.817
2.839
19,223,734
-0.05(-1.58%)
Mar 13, 2009
3.004
3.044
2.834
2.885
0
-0.09(-3.06%)
Mar 12, 2009
2.862
2.987
2.839
2.976
18,213,278
+0.11(+3.77%)
Mar 11, 2009
2.913
2.942
2.811
2.868
11,357,831
-0.01(-0.40%)
Mar 10, 2009
2.709
2.891
2.709
2.879
20,046,182
+0.19(+7.20%)
Mar 09, 2009
2.640
2.760
2.635
2.686
9,750,248
-0.10(-3.67%)
Mar 06, 2009
2.663
2.879
2.646
2.788
0
-0.06(-2.20%)
Mar 05, 2009
2.919
2.959
2.839
2.851
8,964,070
-0.22(-7.05%)
Mar 04, 2009
2.953
3.147
2.948
3.067
18,520,134
+0.33(+12.06%)
Mar 02, 2009
2.896
2.928
2.731
2.737
15,725,704
-0.24(-8.03%)
Feb 27, 2009
2.913
3.067
2.885
2.976
0
-0.10(-3.15%)
Feb 26, 2009
3.204
3.243
3.067
3.073
10,119,339
-0.02(-0.74%)
Feb 25, 2009
2.970
3.209
2.817
3.096
17,277,250
+0.11(+3.82%)
Feb 24, 2009
2.845
3.033
2.709
2.982
14,463,563
+0.16(+5.65%)
Feb 23, 2009
3.221
3.352
2.800
2.822
13,165,285
-0.39(-12.21%)
Feb 20, 2009
3.272
3.295
3.164
3.215
26,376,740
-0.25(-7.22%)
Feb 19, 2009
3.659
3.699
3.443
3.465
11,541,454
-0.10(-2.72%)
Feb 18, 2009
3.699
3.699
3.500
3.562
10,571,349
-0.11(-2.95%)
Feb 17, 2009
3.801
3.801
3.636
3.670
13,001,915
-0.31(-7.86%)
Feb 13, 2009
3.955
4.029
3.835
3.983
11,280,266
+0.04(+1.01%)
Feb 12, 2009
3.847
3.955
3.761
3.943
14,684,474
-0.05(-1.14%)
Feb 11, 2009
4.040
4.120
3.824
3.989
14,605,139
+0.07(+1.89%)
Feb 10, 2009
4.228
4.359
3.858
3.915
16,095,993
-0.40(-9.23%)
Feb 09, 2009
4.433
4.535
4.199
4.313
10,557,851
-0.10(-2.32%)
Feb 06, 2009
4.182
4.438
4.171
4.416
12,548,147
+0.27(+6.59%)
Feb 05, 2009
3.972
4.177
3.926
4.143
15,844,560
+0.17(+4.15%)
Feb 04, 2009
4.034
4.199
3.972
3.978
19,163,312
+0.15(+4.02%)
Feb 03, 2009
3.761
3.886
3.733
3.824
15,097,991
+0.13(+3.54%)
Feb 02, 2009
3.574
3.739
3.556
3.693
9,574,417
+0.06(+1.72%)
Jan 30, 2009
3.824
3.830
3.613
3.630
0
-0.10(-2.60%)
Jan 29, 2009
3.869
3.875
3.716
3.727
11,309,704
-0.16(-4.10%)
Jan 28, 2009
3.869
3.916
3.773
3.886
13,726,877
+0.17(+4.43%)
Jan 27, 2009
3.881
3.943
3.693
3.721
14,283,511
-0.10(-2.53%)
Jan 26, 2009
3.801
3.949
3.744
3.818
15,277,523
-0.05(-1.18%)
Jan 23, 2009
3.636
3.904
3.636
3.864
14,070,450
-0.05(-1.16%)
Jan 22, 2009
3.875
3.995
3.767
3.909
12,632,462
-0.22(-5.24%)
Jan 21, 2009
3.795
4.131
3.665
4.125
17,343,584
+0.31(+8.21%)
Jan 20, 2009
4.154
4.177
3.773
3.812
8,715,375
-0.39(-9.21%)
Jan 16, 2009
4.245
4.262
3.972
4.199
9,375,475
+0.17(+4.24%)
Jan 15, 2009
3.886
4.131
3.659
4.029
15,304,209
+0.23(+6.15%)
Jan 14, 2009
3.978
4.017
3.767
3.795
16,359,563
-0.39(-9.25%)
Jan 13, 2009
4.063
4.285
4.023
4.182
10,152,336
-0.01(-0.14%)
Jan 12, 2009
4.490
4.507
4.108
4.188
11,167,796
-0.49(-10.46%)
Jan 09, 2009
4.837
4.854
4.569
4.677
14,554,321
+0.05(+0.98%)
Jan 08, 2009
4.382
4.712
4.313
4.632
13,575,005
+0.26(+5.99%)
Jan 07, 2009
4.495
4.535
4.330
4.370
12,103,388
-0.26(-5.65%)
Jan 06, 2009
4.501
4.689
4.404
4.632
14,697,846
+0.38(+8.82%)
Jan 05, 2009
3.978
4.359
3.949
4.256
11,247,198
+0.26(+6.40%)
Jan 02, 2009
3.756
4.063
3.756
4.000
0
+0.24(+6.52%)
Jan 01, 2009
3.739
3.784
3.659
3.756
0
+0.00(+0.00%)
Dec 31, 2008
3.739
3.784
3.659
3.756
5,285,205
+0.06(+1.70%)
Dec 30, 2008
3.574
3.704
3.522
3.693
5,380,175
+0.20(+5.70%)
Dec 29, 2008
3.574
3.574
3.426
3.494
7,632,658
-0.09(-2.54%)
Dec 26, 2008
3.482
3.608
3.454
3.585
3,679,251
+0.05(+1.29%)
Dec 24, 2008
3.460
3.596
3.460
3.539
1,956,900
-0.01(-0.32%)
Dec 23, 2008
3.579
3.670
3.477
3.551
6,592,897
-0.05(-1.27%)
Dec 22, 2008
3.795
4.854
3.500
3.596
11,694,880
-0.24(-6.37%)
Dec 19, 2008
3.869
3.938
3.773
3.841
6,600,060
+0.09(+2.43%)
Dec 18, 2008
3.995
4.012
3.699
3.750
11,818,313
-0.17(-4.35%)
Dec 17, 2008
3.955
4.017
3.790
3.921
15,313,420
-0.26(-6.26%)
Dec 16, 2008
3.824
4.205
3.795
4.182
15,431,208
+0.38(+10.03%)
Dec 15, 2008
3.881
3.943
3.710
3.801
10,745,358
-0.07(-1.76%)
Dec 12, 2008
3.716
3.926
3.642
3.869
11,942,788
+0.06(+1.49%)
Dec 11, 2008
3.926
4.239
3.710
3.812
17,365,184
-0.17(-4.29%)
Dec 10, 2008
3.761
3.995
3.739
3.983
18,340,452
+0.29(+7.86%)
Dec 09, 2008
3.517
3.784
3.471
3.693
18,677,048
+0.15(+4.17%)
Dec 08, 2008
3.454
3.636
3.420
3.545
15,310,348
+0.31(+9.68%)
Dec 05, 2008
2.930
3.261
2.800
3.232
11,217,375
+0.18(+5.97%)
Dec 04, 2008
3.130
3.215
2.970
3.050
8,640,846
-0.16(-4.96%)
Dec 03, 2008
2.993
3.306
2.953
3.209
13,594,401
-0.08(-2.42%)
Dec 02, 2008
3.209
3.306
3.141
3.289
13,340,437
+0.19(+6.25%)
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.