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

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 2.621 2.699 2.576 2.609 21,210,882 -0.03(-1.22%)
Nov 29, 2016 2.692 2.718 2.602 2.641 19,916,584 -0.12(-4.44%)
Nov 28, 2016 2.705 2.780 2.686 2.764 10,894,643 +0.10(+3.63%)
Nov 25, 2016 2.686 2.686 2.621 2.667 7,287,817 -0.08(-3.05%)
Nov 23, 2016 2.751 2.751 2.751 0 +0.05(+1.91%)
Nov 22, 2016 2.692 2.705 2.621 2.699 14,887,784 +0.12(+4.65%)
Nov 21, 2016 2.592 2.618 2.547 2.579 12,098,964 +0.08(+3.36%)
Nov 18, 2016 2.456 2.527 2.379 2.495 18,215,340 +0.10(+4.03%)
Nov 17, 2016 2.411 2.479 2.392 2.398 9,547,033 +0.01(+0.54%)
Nov 16, 2016 2.418 2.418 2.295 2.386 14,836,449 -0.05(-2.12%)
Nov 15, 2016 2.482 2.495 2.424 2.437 14,170,104 -0.08(-3.32%)
Nov 14, 2016 2.353 2.527 2.334 2.521 24,604,976 +0.19(+8.31%)
Nov 11, 2016 2.373 2.386 2.147 2.328 27,094,788 -0.05(-2.17%)
Nov 10, 2016 2.437 2.547 2.360 2.379 48,284,304 -0.03(-1.34%)
Nov 09, 2016 2.289 2.463 2.289 2.411 29,805,632 +0.15(+6.86%)
Nov 08, 2016 2.192 2.295 2.147 2.257 15,455,069 +0.03(+1.45%)
Nov 07, 2016 2.166 2.237 2.153 2.224 17,645,076 +0.18(+8.83%)
Nov 04, 2016 1.999 2.102 1.970 2.044 13,363,692 +0.05(+2.26%)
Nov 03, 2016 2.057 2.095 1.979 1.999 26,676,980 -0.01(-0.64%)
Nov 02, 2016 2.083 2.083 1.986 2.012 9,955,962 -0.07(-3.41%)
Nov 01, 2016 2.205 2.231 2.057 2.083 24,074,626 -0.13(-5.83%)
Oct 31, 2016 2.231 2.237 2.160 2.211 19,755,718 +0.02(+0.88%)
Oct 28, 2016 2.205 2.211 2.157 2.192 22,394,980 +0.05(+2.41%)
Oct 27, 2016 2.192 2.199 2.141 2.141 11,767,473 -0.01(-0.60%)
Oct 26, 2016 2.121 2.166 2.095 2.153 14,533,463 -0.01(-0.30%)
Oct 25, 2016 2.095 2.205 2.095 2.160 13,031,114 +0.00(+0.00%)
Oct 24, 2016 2.269 2.269 2.147 2.160 18,655,636 +0.01(+0.30%)
Oct 21, 2016 2.070 2.166 2.050 2.153 20,156,046 +0.07(+3.41%)
Oct 20, 2016 2.018 2.108 2.012 2.083 11,623,551 +0.05(+2.22%)
Oct 19, 2016 1.999 2.050 1.995 2.037 14,786,346 +0.03(+1.61%)
Oct 18, 2016 1.960 2.031 1.948 2.005 13,530,133 +0.10(+5.42%)
Oct 17, 2016 1.889 1.921 1.883 1.902 4,357,095 +0.03(+1.72%)
Oct 14, 2016 1.934 1.934 1.870 1.870 8,340,922 +0.00(+0.00%)
Oct 13, 2016 1.844 1.879 1.805 1.870 16,326,790 +0.00(+0.00%)
Oct 12, 2016 1.870 1.921 1.794 1.870 5,818,705 -0.01(-0.34%)
Oct 11, 2016 1.941 1.954 1.876 1.876 14,182,180 -0.06(-3.32%)
Oct 10, 2016 1.928 1.960 1.905 1.941 18,426,188 +0.02(+1.01%)
Oct 07, 2016 1.902 1.931 1.863 1.921 25,046,908 +0.07(+3.83%)
Oct 06, 2016 1.792 1.863 1.792 1.850 14,407,064 +0.05(+2.50%)
Oct 05, 2016 1.767 1.812 1.747 1.805 8,635,411 +0.08(+4.48%)
Oct 04, 2016 1.780 1.802 1.721 1.728 6,748,907 -0.08(-4.29%)
Oct 03, 2016 1.760 1.805 1.747 1.805 7,368,237 +0.05(+2.94%)
Sep 30, 2016 1.786 1.799 1.750 1.754 8,003,407 -0.01(-0.37%)
Sep 29, 2016 1.799 1.844 1.741 1.760 16,985,438 -0.04(-2.15%)
Sep 28, 2016 1.741 1.799 1.715 1.799 8,253,019 +0.08(+4.89%)
Sep 27, 2016 1.709 1.721 1.657 1.715 5,919,060 +0.01(+0.76%)
Sep 26, 2016 1.676 1.728 1.676 1.702 7,964,346 -0.02(-1.12%)
Sep 23, 2016 1.696 1.760 1.683 1.721 10,834,160 +0.00(+0.00%)
Sep 22, 2016 1.792 1.812 1.718 1.721 10,304,644 -0.03(-1.48%)
Sep 21, 2016 1.689 1.767 1.663 1.747 12,110,425 +0.11(+6.69%)
Sep 20, 2016 1.683 1.683 1.605 1.638 11,254,412 -0.01(-0.39%)
Sep 19, 2016 1.683 1.715 1.622 1.644 10,667,648 +0.00(+0.00%)
Sep 16, 2016 1.638 1.657 1.593 1.644 21,148,282 -0.05(-2.67%)
Sep 15, 2016 1.676 1.702 1.638 1.689 10,809,453 +0.02(+1.16%)
Sep 14, 2016 1.663 1.709 1.625 1.670 18,837,814 +0.01(+0.78%)
Sep 13, 2016 1.799 1.818 1.644 1.657 15,221,863 -0.19(-10.14%)
Sep 12, 2016 1.741 1.850 1.728 1.844 15,380,819 +0.06(+3.62%)
Sep 09, 2016 1.870 1.883 1.773 1.780 16,877,348 -0.15(-7.69%)
Sep 08, 2016 1.934 1.960 1.883 1.928 24,283,564 +0.05(+2.75%)
Sep 07, 2016 1.921 1.934 1.844 1.876 10,757,839 -0.03(-1.69%)
Sep 06, 2016 1.896 1.908 1.844 1.908 9,526,118 +0.05(+2.42%)
Sep 02, 2016 1.792 1.863 1.863 1.863 21,184,806 +0.12(+7.04%)
Sep 01, 2016 1.786 1.792 1.734 1.741 23,306,134 -0.04(-2.17%)
Aug 31, 2016 1.818 1.838 1.734 1.780 18,933,720 -0.02(-1.08%)
Aug 30, 2016 1.831 1.876 1.780 1.799 8,501,791 -0.03(-1.76%)
Aug 29, 2016 1.786 1.850 1.773 1.831 6,760,840 +0.05(+2.53%)
Aug 26, 2016 1.831 1.889 1.767 1.786 10,040,309 -0.01(-0.72%)
Aug 25, 2016 1.831 1.857 1.786 1.799 8,994,312 +0.01(+0.36%)
Aug 24, 2016 1.870 1.883 1.789 1.792 19,371,834 -0.12(-6.08%)
Aug 23, 2016 1.966 1.999 1.902 1.908 26,264,240 +0.01(+0.31%)
Aug 22, 2016 2.005 2.021 1.902 1.902 19,608,086 -0.12(-5.73%)
Aug 19, 2016 2.025 2.037 1.954 2.018 22,914,226 -0.01(-0.32%)
Aug 18, 2016 2.018 2.050 2.005 2.025 31,120,420 +0.07(+3.62%)
Aug 17, 2016 1.845 1.973 1.825 1.954 25,320,124 +0.05(+2.70%)
Aug 16, 2016 1.935 1.986 1.886 1.902 21,210,132 -0.03(-1.33%)
Aug 15, 2016 1.825 1.935 1.819 1.928 19,895,154 +0.13(+7.53%)
Aug 12, 2016 1.800 1.864 1.793 1.793 14,588,982 -0.03(-1.76%)
Aug 11, 2016 1.761 1.825 1.710 1.825 22,197,228 +0.09(+5.19%)
Aug 10, 2016 1.761 1.787 1.684 1.735 27,411,498 +0.08(+4.65%)
Aug 09, 2016 1.671 1.723 1.652 1.658 34,934,776 +0.03(+1.57%)
Aug 08, 2016 1.710 1.729 1.600 1.633 28,824,762 -0.08(-4.87%)
Aug 05, 2016 1.665 1.716 1.645 1.716 26,513,940 +0.09(+5.53%)
Aug 04, 2016 1.581 1.645 1.562 1.626 30,279,316 +0.10(+6.30%)
Aug 03, 2016 1.440 1.530 1.408 1.530 11,048,127 +0.08(+5.78%)
Aug 02, 2016 1.530 1.549 1.446 1.446 9,415,380 -0.07(-4.66%)
Aug 01, 2016 1.536 1.552 1.510 1.517 20,348,570 +0.00(+0.00%)
Jul 29, 2016 1.498 1.517 1.465 1.517 10,430,580 +0.03(+2.16%)
Jul 28, 2016 1.498 1.510 1.448 1.485 12,850,925 -0.03(-1.70%)
Jul 27, 2016 1.491 1.534 1.491 1.510 20,832,910 +0.04(+2.62%)
Jul 26, 2016 1.401 1.472 1.395 1.472 19,510,150 +0.08(+6.02%)
Jul 25, 2016 1.420 1.427 1.369 1.388 12,020,419 -0.01(-0.92%)
Jul 22, 2016 1.343 1.408 1.324 1.401 13,148,052 +0.08(+5.83%)
Jul 21, 2016 1.337 1.363 1.311 1.324 15,930,183 +0.01(+0.98%)
Jul 20, 2016 1.337 1.356 1.311 1.311 11,706,223 -0.03(-2.39%)
Jul 19, 2016 1.363 1.382 1.324 1.343 12,388,087 -0.03(-2.34%)
Jul 18, 2016 1.330 1.388 1.318 1.375 15,826,748 +0.04(+3.38%)
Jul 15, 2016 1.311 1.343 1.298 1.330 10,331,305 +0.02(+1.47%)
Jul 14, 2016 1.382 1.392 1.305 1.311 12,536,155 -0.03(-1.92%)
Jul 13, 2016 1.285 1.350 1.202 1.337 27,394,430 +0.04(+3.48%)
Jul 12, 2016 1.247 1.308 1.247 1.292 34,448,396 +0.08(+6.92%)
Jul 11, 2016 1.202 1.221 1.183 1.208 10,835,607 +0.03(+2.17%)
Jul 08, 2016 1.176 1.195 1.173 1.183 5,177,579 +0.05(+4.55%)
Jul 07, 2016 1.176 1.195 1.125 1.131 4,400,295 -0.03(-2.22%)
Jul 06, 2016 1.150 1.170 1.105 1.157 5,980,672 +0.01(+0.56%)
Jul 05, 2016 1.202 1.221 1.147 1.150 5,857,365 -0.07(-5.79%)
Jul 01, 2016 1.170 1.221 1.221 1.221 15,698,666 +0.05(+4.40%)
Jun 30, 2016 1.125 1.170 1.112 1.170 18,177,480 +0.04(+4.00%)
Jun 29, 2016 1.131 1.160 1.115 1.125 13,792,923 +0.03(+2.34%)
Jun 28, 2016 1.112 1.125 1.073 1.099 12,761,808 +0.03(+3.01%)
Jun 27, 2016 1.118 1.118 1.048 1.067 6,496,195 -0.03(-2.35%)
Jun 24, 2016 1.099 1.150 1.080 1.093 13,022,447 -0.10(-8.60%)
Jun 23, 2016 1.118 1.195 1.105 1.195 10,184,206 +0.10(+9.41%)
Jun 22, 2016 1.086 1.125 1.080 1.093 4,176,725 +0.01(+1.19%)
Jun 21, 2016 1.105 1.112 1.064 1.080 9,549,648 -0.02(-1.75%)
Jun 20, 2016 1.138 1.144 1.086 1.099 3,736,176 -0.01(-0.58%)
Jun 17, 2016 1.131 1.150 1.093 1.105 7,523,423 +0.01(+0.59%)
Jun 16, 2016 1.067 1.105 1.035 1.099 4,124,200 +0.02(+1.79%)
Jun 15, 2016 1.054 1.093 1.048 1.080 5,361,177 +0.04(+4.35%)
Jun 14, 2016 1.067 1.112 1.016 1.035 8,879,981 -0.03(-3.01%)
Jun 13, 2016 1.048 1.080 1.035 1.067 9,824,009 -0.01(-1.19%)
Jun 10, 2016 1.093 1.118 1.080 1.080 4,076,914 -0.07(-6.15%)
Jun 09, 2016 1.215 1.215 1.144 1.150 7,796,606 -0.08(-6.77%)
Jun 08, 2016 1.202 1.234 1.186 1.234 8,223,706 +0.08(+7.26%)
Jun 07, 2016 1.138 1.195 1.138 1.150 7,285,141 +0.00(+0.00%)
Jun 06, 2016 1.112 1.163 1.099 1.150 12,810,753 +0.06(+5.92%)
Jun 03, 2016 1.041 1.122 1.041 1.086 27,526,610 +0.07(+6.96%)
Jun 02, 2016 0.9898 1.035 0.9769 1.016 9,138,399 +0.01(+1.28%)
Jun 01, 2016 0.9898 1.009 0.9641 1.003 8,628,588 +0.01(+1.30%)
May 31, 2016 0.9962 1.016 0.9673 0.9898 15,098,777 -0.03(-2.53%)
May 27, 2016 1.041 1.016 1.016 1.016 14,421,146 -0.06(-5.39%)
May 26, 2016 1.048 1.093 1.041 1.073 11,327,503 +0.04(+3.73%)
May 25, 2016 1.028 1.073 1.017 1.035 9,064,197 +0.02(+1.90%)
May 24, 2016 1.054 1.073 0.9898 1.016 12,928,351 -0.03(-2.47%)
May 23, 2016 1.016 1.073 0.9994 1.041 14,914,590 +0.00(+0.00%)
May 20, 2016 1.035 1.073 1.016 1.041 12,888,519 +0.03(+3.18%)
May 19, 2016 1.028 1.028 0.9802 1.009 8,462,272 -0.04(-3.68%)
May 18, 2016 1.054 1.112 1.041 1.048 18,345,474 -0.05(-4.68%)
May 17, 2016 1.041 1.131 1.022 1.099 34,904,548 -0.01(-0.58%)
May 16, 2016 1.215 1.253 1.067 1.105 28,109,538 -0.08(-7.03%)
May 13, 2016 1.273 1.285 1.176 1.189 21,494,722 -0.10(-7.50%)
May 12, 2016 1.337 1.356 1.253 1.285 10,236,173 -0.06(-4.31%)
May 11, 2016 1.337 1.382 1.298 1.343 11,290,031 +0.05(+3.98%)
May 10, 2016 1.285 1.311 1.260 1.292 12,646,976 +0.07(+5.79%)
May 09, 2016 1.273 1.273 1.163 1.221 17,637,154 -0.09(-6.86%)
May 06, 2016 1.221 1.318 1.208 1.311 11,414,071 +0.07(+5.70%)
May 05, 2016 1.350 1.356 1.234 1.240 8,006,388 -0.07(-5.39%)
May 04, 2016 1.234 1.343 1.221 1.311 21,873,052 +0.05(+4.08%)
May 03, 2016 1.324 1.330 1.244 1.260 17,399,772 -0.12(-8.41%)
May 02, 2016 1.414 1.427 1.363 1.375 7,917,932 -0.06(-4.04%)
Apr 29, 2016 1.440 1.478 1.395 1.433 10,975,302 +0.03(+2.29%)
Apr 28, 2016 1.478 1.498 1.388 1.401 13,193,556 -0.05(-3.54%)
Apr 27, 2016 1.382 1.453 1.363 1.453 15,017,539 +0.06(+4.63%)
Apr 26, 2016 1.298 1.388 1.231 1.388 17,567,166 +0.10(+7.46%)
Apr 25, 2016 1.369 1.388 1.273 1.292 19,918,688 -0.08(-6.07%)
Apr 22, 2016 1.401 1.456 1.350 1.375 22,523,828 -0.03(-1.83%)
Apr 21, 2016 1.446 1.485 1.369 1.401 16,441,260 -0.06(-3.97%)
Apr 20, 2016 1.446 1.478 1.420 1.459 23,433,484 +0.01(+0.89%)
Apr 19, 2016 1.343 1.453 1.337 1.446 25,942,758 +0.13(+9.76%)
Apr 18, 2016 1.369 1.408 1.305 1.318 23,077,616 -0.10(-7.24%)
Apr 15, 2016 1.356 1.420 1.311 1.420 16,368,010 +0.06(+4.24%)
Apr 14, 2016 1.491 1.510 1.318 1.363 36,201,252 -0.15(-9.79%)
Apr 13, 2016 1.465 1.594 1.440 1.510 38,175,776 +0.12(+8.29%)
Apr 12, 2016 1.324 1.401 1.298 1.395 19,338,766 +0.11(+8.50%)
Apr 11, 2016 1.247 1.305 1.244 1.285 20,779,248 +0.10(+8.11%)
Apr 08, 2016 1.112 1.195 1.105 1.189 16,055,625 +0.15(+14.20%)
Apr 07, 2016 1.086 1.118 1.041 1.041 7,168,863 -0.06(-5.26%)
Apr 06, 2016 1.118 1.131 1.054 1.099 17,611,666 -0.05(-4.47%)
Apr 05, 2016 1.112 1.170 1.080 1.150 12,597,464 +0.02(+1.71%)
Apr 04, 2016 1.228 1.247 1.115 1.131 13,285,324 -0.11(-8.81%)
Apr 01, 2016 1.131 1.260 1.131 1.240 19,708,716 +0.10(+8.43%)
Mar 31, 2016 1.176 1.195 1.138 1.144 13,994,778 -0.03(-2.20%)
Mar 30, 2016 1.112 1.237 1.106 1.170 42,388,152 +0.10(+9.64%)
Mar 29, 2016 1.054 1.105 1.016 1.067 8,030,120 -0.03(-2.35%)
Mar 28, 2016 1.060 1.093 1.016 1.093 12,738,814 +0.07(+6.92%)
Mar 24, 2016 0.9898 1.022 1.022 1.022 23,406,882 +0.01(+1.27%)
Mar 23, 2016 1.086 1.093 0.9898 1.009 20,154,984 -0.10(-8.72%)
Mar 22, 2016 1.041 1.112 1.035 1.105 13,768,945 +0.06(+5.52%)
Mar 21, 2016 1.003 1.048 0.9898 1.048 15,306,453 +0.04(+4.49%)
Mar 18, 2016 0.9641 1.003 0.9512 1.003 12,716,693 +0.04(+4.00%)
Mar 17, 2016 0.9384 0.9641 0.8902 0.9641 16,892,754 +0.11(+12.78%)
Mar 16, 2016 0.7648 0.8677 0.7648 0.8548 11,820,436 +0.04(+5.56%)
Mar 15, 2016 0.8741 0.8741 0.7713 0.8098 10,160,334 -0.11(-11.89%)
Mar 14, 2016 0.8870 0.9512 0.8806 0.9191 12,379,749 +0.00(+0.00%)
Mar 11, 2016 0.9255 0.9577 0.8677 0.9191 18,733,396 -0.02(-2.05%)
Mar 10, 2016 0.8355 0.9384 0.8355 0.9384 20,250,342 +0.12(+14.06%)
Mar 09, 2016 0.8548 0.8613 0.8163 0.8227 15,095,142 +0.02(+2.40%)
Mar 08, 2016 0.8227 0.8420 0.7713 0.8034 18,025,068 -0.02(-2.34%)
Mar 07, 2016 0.8163 0.8548 0.8066 0.8227 18,673,328 +0.03(+4.06%)
Mar 04, 2016 0.7391 0.8355 0.7134 0.7906 31,694,110 +0.13(+19.42%)
Mar 03, 2016 0.6620 0.6813 0.6427 0.6620 48,638,036 +0.05(+8.42%)
Mar 02, 2016 0.5901 0.6220 0.5799 0.6106 14,452,424 +0.03(+4.86%)
Mar 01, 2016 0.5913 0.5913 0.5770 0.5823 27,561,200 +0.02(+2.95%)
Feb 29, 2016 0.5657 0.5831 0.5624 0.5656 11,372,601 +0.01(+0.94%)
Feb 26, 2016 0.5913 0.5977 0.5603 0.5603 5,386,993 -0.03(-4.75%)
Feb 25, 2016 0.5977 0.5977 0.5616 0.5883 10,780,571 -0.02(-3.81%)
Feb 24, 2016 0.6106 0.6291 0.5958 0.6116 9,712,281 -0.03(-4.23%)
Feb 23, 2016 0.6813 0.6813 0.6312 0.6386 6,965,244 -0.06(-8.00%)
Feb 22, 2016 0.6877 0.7006 0.6684 0.6941 11,213,809 +0.03(+4.85%)
Feb 19, 2016 0.6556 0.6684 0.6427 0.6620 3,314,204 +0.00(+0.00%)
Feb 18, 2016 0.6941 0.6941 0.6492 0.6620 3,138,708 -0.03(-3.74%)
Feb 17, 2016 0.6941 0.7327 0.6620 0.6877 9,353,763 +0.03(+3.88%)
Feb 16, 2016 0.6427 0.6877 0.6299 0.6620 8,181,900 +0.05(+7.94%)
Feb 12, 2016 0.6234 0.6133 0.6133 0.6133 4,243,307 +0.01(+2.44%)
Feb 11, 2016 0.6620 0.6684 0.5904 0.5987 3,027,522 -0.07(-10.43%)
Feb 10, 2016 0.6620 0.7006 0.6299 0.6684 5,131,527 +0.03(+4.45%)
Feb 09, 2016 0.6427 0.6620 0.6234 0.6400 2,427,379 -0.01(-1.42%)
Feb 08, 2016 0.7006 0.7006 0.6492 0.6492 2,275,990 -0.04(-5.61%)
Feb 05, 2016 0.7134 0.7263 0.6877 0.6877 3,093,530 -0.04(-6.14%)
Feb 04, 2016 0.6877 0.7648 0.6620 0.7327 14,225,738 +0.10(+15.69%)
Feb 03, 2016 0.6297 0.6370 0.5958 0.6333 8,925,199 +0.03(+5.36%)
Feb 02, 2016 0.6427 0.6427 0.5979 0.6011 6,897,149 -0.01(-1.09%)
Feb 01, 2016 0.5848 0.6227 0.5720 0.6078 4,171,331 +0.02(+3.91%)
Jan 29, 2016 0.5707 0.6029 0.5545 0.5849 8,640,045 +0.04(+7.67%)
Jan 28, 2016 0.5463 0.5495 0.5244 0.5432 9,105,609 +0.00(+0.62%)
Jan 27, 2016 0.5271 0.5399 0.5219 0.5399 5,414,196 +0.00(+0.19%)
Jan 26, 2016 0.5270 0.5389 0.5158 0.5389 4,257,453 +0.02(+3.76%)
Jan 25, 2016 0.5463 0.5513 0.5193 0.5193 2,073,031 -0.02(-4.42%)
Jan 22, 2016 0.5334 0.5454 0.5142 0.5434 9,076,594 +0.03(+5.56%)
Jan 21, 2016 0.5431 0.5467 0.5078 0.5148 5,057,355 -0.04(-7.35%)
Jan 20, 2016 0.5277 0.5556 0.5218 0.5556 7,280,395 +0.02(+4.14%)
Jan 19, 2016 0.5842 0.5842 0.5335 0.5335 4,265,536 -0.01(-2.35%)
Jan 15, 2016 0.5463 0.5463 0.5463 0.5463 3,028,800 -0.02(-3.95%)
Jan 14, 2016 0.5527 0.5752 0.5318 0.5688 4,019,873 +0.02(+3.22%)
Jan 13, 2016 0.5914 0.6060 0.5466 0.5511 3,586,775 -0.05(-7.75%)
Jan 12, 2016 0.5978 0.6073 0.5720 0.5974 5,419,364 -0.00(-0.03%)
Jan 11, 2016 0.6427 0.6492 0.5930 0.5975 6,297,248 +0.02(+2.63%)
Jan 08, 2016 0.6427 0.6492 0.5785 0.5822 6,746,443 -0.02(-2.75%)
Jan 07, 2016 0.6146 0.6215 0.5849 0.5987 8,112,415 -0.04(-6.85%)
Jan 06, 2016 0.6749 0.6749 0.6361 0.6427 10,519,983 -0.05(-7.41%)
Jan 05, 2016 0.7327 0.7327 0.6941 0.6941 7,552,634 -0.04(-6.09%)
Jan 04, 2016 0.7456 0.7520 0.7199 0.7391 5,450,584 -0.03(-4.17%)
Dec 31, 2015 0.7648 0.7713 0.7713 0.7713 2,509,297 +0.01(+0.84%)
Dec 30, 2015 0.7648 0.7713 0.7584 0.7648 4,671,868 -0.02(-2.46%)
Dec 29, 2015 0.7906 0.7970 0.7713 0.7841 6,787,305 +0.01(+0.83%)
Dec 28, 2015 0.7906 0.8034 0.7777 0.7777 6,423,328 +0.01(+0.83%)
Dec 24, 2015 0.7970 0.7713 0.7713 0.7713 1,276,119 -0.03(-3.23%)
Dec 23, 2015 0.7970 0.7970 0.7777 0.7970 7,688,471 +0.03(+4.20%)
Dec 22, 2015 0.7648 0.7777 0.7456 0.7648 4,106,582 +0.01(+1.71%)
Dec 21, 2015 0.7970 0.8098 0.7456 0.7520 9,442,158 -0.01(-1.68%)
Dec 18, 2015 0.7970 0.8227 0.7648 0.7648 10,414,651 -0.02(-2.46%)
Dec 17, 2015 0.8291 0.8355 0.7777 0.7841 6,922,707 -0.03(-3.94%)
Dec 16, 2015 0.8098 0.8355 0.7906 0.8163 9,258,456 -0.01(-1.55%)
Dec 15, 2015 0.8227 0.8355 0.8034 0.8291 4,102,711 +0.04(+4.88%)
Dec 14, 2015 0.8034 0.8291 0.7777 0.7906 7,252,872 -0.02(-2.38%)
Dec 11, 2015 0.8355 0.8420 0.8034 0.8098 6,615,637 -0.04(-5.26%)
Dec 10, 2015 0.8548 0.8677 0.8420 0.8548 9,348,115 -0.01(-1.48%)
Dec 09, 2015 0.8741 0.9062 0.8484 0.8677 6,966,195 +0.01(+0.75%)
Dec 08, 2015 0.8677 0.8805 0.8420 0.8613 10,077,970 -0.05(-5.63%)
Dec 07, 2015 0.9448 0.9448 0.8934 0.9127 5,106,308 -0.03(-3.40%)
Dec 04, 2015 0.9705 0.9705 0.9191 0.9448 10,450,131 -0.07(-6.96%)
Dec 03, 2015 1.028 1.048 1.009 1.016 5,940,117 +0.02(+1.94%)
Dec 02, 2015 1.003 1.016 0.9705 0.9962 9,351,513 +0.01(+0.65%)
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.