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
Braskem S.A. ADR
(NY:
BAK
)
7.190
-0.230 (-3.10%)
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 (%)
Dec 29, 2006
8.645
8.772
8.465
8.772
373,247
+0.25(+2.96%)
Dec 28, 2006
8.645
8.712
8.447
8.519
198,266
-0.20(-2.28%)
Dec 27, 2006
8.543
8.748
8.405
8.718
548,892
+0.35(+4.24%)
Dec 26, 2006
8.315
8.387
8.249
8.363
189,451
-0.01(-0.14%)
Dec 22, 2006
8.207
8.393
8.158
8.375
329,502
+0.16(+1.98%)
Dec 21, 2006
8.237
8.321
8.032
8.213
374,910
+0.13(+1.64%)
Dec 20, 2006
8.237
8.357
8.038
8.080
309,043
-0.28(-3.31%)
Dec 19, 2006
8.417
8.417
8.273
8.357
254,653
-0.18(-2.11%)
Dec 18, 2006
8.627
8.681
8.417
8.537
213,901
-0.07(-0.77%)
Dec 15, 2006
8.694
8.748
8.561
8.603
120,590
-0.09(-1.04%)
Dec 14, 2006
8.657
8.718
8.597
8.694
89,985
+0.07(+0.77%)
Dec 13, 2006
8.609
8.657
8.423
8.627
118,427
+0.07(+0.84%)
Dec 12, 2006
8.657
8.712
8.477
8.555
122,253
-0.16(-1.79%)
Dec 11, 2006
8.766
8.778
8.669
8.712
193,609
+0.18(+2.11%)
Dec 08, 2006
8.585
8.639
8.465
8.531
152,359
-0.05(-0.63%)
Dec 07, 2006
8.627
8.657
8.483
8.585
136,724
+0.08(+0.99%)
Dec 06, 2006
8.627
8.627
8.417
8.501
173,317
-0.34(-3.87%)
Dec 05, 2006
8.712
8.844
8.657
8.844
179,804
+0.13(+1.45%)
Dec 04, 2006
8.483
8.778
8.471
8.718
192,777
+0.12(+1.40%)
Dec 01, 2006
8.447
8.615
8.393
8.597
239,017
-0.14(-1.58%)
Nov 30, 2006
8.718
8.826
8.525
8.736
260,141
-0.01(-0.07%)
Nov 29, 2006
8.748
8.832
8.537
8.742
421,815
+0.14(+1.68%)
Nov 28, 2006
8.483
8.651
8.357
8.597
316,361
+0.07(+0.85%)
Nov 27, 2006
8.982
9.042
8.459
8.525
550,556
-0.58(-6.40%)
Nov 24, 2006
8.982
9.108
8.922
9.108
122,752
-0.07(-0.79%)
Nov 22, 2006
9.126
9.259
8.982
9.180
475,374
+0.01(+0.07%)
Nov 21, 2006
9.150
9.180
8.964
9.174
203,922
-0.02(-0.20%)
Nov 20, 2006
9.078
9.373
9.066
9.193
137,555
+0.11(+1.26%)
Nov 17, 2006
9.156
9.180
9.024
9.078
181,799
-0.06(-0.66%)
Nov 16, 2006
9.048
9.295
9.048
9.138
185,791
-0.04(-0.46%)
Nov 15, 2006
9.289
9.331
9.138
9.180
160,509
+0.03(+0.33%)
Nov 14, 2006
9.229
9.259
9.066
9.150
314,864
+0.21(+2.35%)
Nov 13, 2006
8.748
8.952
8.669
8.940
188,120
+0.04(+0.47%)
Nov 10, 2006
8.868
9.060
8.675
8.898
312,203
-0.16(-1.73%)
Nov 09, 2006
9.265
9.307
8.922
9.054
308,710
-0.22(-2.33%)
Nov 08, 2006
9.072
9.379
9.018
9.271
381,730
+0.33(+3.70%)
Nov 07, 2006
9.048
9.054
8.916
8.940
234,027
-0.08(-0.93%)
Nov 06, 2006
9.078
9.138
9.018
9.024
342,475
+0.13(+1.49%)
Nov 03, 2006
8.838
8.958
8.814
8.892
178,473
+0.19(+2.21%)
Nov 02, 2006
8.669
8.796
8.669
8.700
49,234
-0.02(-0.28%)
Nov 01, 2006
8.507
8.862
8.495
8.724
132,066
+0.19(+2.26%)
Oct 31, 2006
8.591
8.609
8.327
8.531
180,303
+0.08(+0.92%)
Oct 30, 2006
8.417
8.459
8.279
8.453
168,826
-0.01(-0.14%)
Oct 27, 2006
8.483
8.585
8.345
8.465
124,914
-0.07(-0.85%)
Oct 26, 2006
8.441
8.555
8.405
8.537
270,288
+0.02(+0.21%)
Oct 25, 2006
8.573
8.573
8.273
8.519
365,928
-0.07(-0.84%)
Oct 24, 2006
8.928
8.934
8.591
8.591
189,783
-0.38(-4.29%)
Oct 23, 2006
8.832
9.000
8.766
8.976
252,490
+0.14(+1.63%)
Oct 20, 2006
8.639
8.898
8.429
8.832
309,708
+0.23(+2.66%)
Oct 19, 2006
8.351
8.730
8.315
8.603
344,139
+0.23(+2.73%)
Oct 18, 2006
8.531
8.549
8.375
8.375
371,750
-0.10(-1.14%)
Oct 17, 2006
8.351
8.507
8.321
8.471
298,231
+0.06(+0.71%)
Oct 16, 2006
8.273
8.465
8.188
8.411
213,070
+0.16(+1.97%)
Oct 13, 2006
8.297
8.381
8.237
8.249
197,934
-0.05(-0.58%)
Oct 12, 2006
8.249
8.297
8.026
8.297
156,351
+0.10(+1.17%)
Oct 11, 2006
8.249
8.407
8.158
8.201
140,882
-0.16(-1.94%)
Oct 10, 2006
8.285
8.495
8.237
8.363
566,357
+0.08(+0.94%)
Oct 09, 2006
8.032
8.297
7.930
8.285
349,628
+0.25(+3.14%)
Oct 06, 2006
8.026
8.068
7.930
8.032
139,884
-0.07(-0.89%)
Oct 05, 2006
8.146
8.202
8.044
8.104
211,905
-0.18(-2.18%)
Oct 04, 2006
7.876
8.285
7.846
8.285
301,891
+0.41(+5.19%)
Oct 03, 2006
7.714
8.044
7.708
7.876
458,242
+0.14(+1.87%)
Oct 02, 2006
7.545
7.732
7.519
7.732
244,839
+0.16(+2.14%)
Sep 29, 2006
7.455
7.647
7.455
7.569
234,526
+0.08(+1.04%)
Sep 28, 2006
7.455
7.575
7.431
7.491
145,872
-0.02(-0.32%)
Sep 27, 2006
7.479
7.533
7.413
7.515
112,772
-0.02(-0.24%)
Sep 26, 2006
7.491
7.533
7.365
7.533
134,894
+0.16(+2.12%)
Sep 25, 2006
7.419
7.443
7.245
7.377
187,288
-0.04(-0.49%)
Sep 22, 2006
7.287
7.413
7.094
7.413
200,262
+0.19(+2.66%)
Sep 21, 2006
7.431
7.533
7.088
7.221
288,418
-0.27(-3.61%)
Sep 20, 2006
7.828
7.864
7.431
7.491
300,227
-0.28(-3.56%)
Sep 19, 2006
7.768
7.846
7.365
7.768
483,358
-0.25(-3.15%)
Sep 18, 2006
8.056
8.158
7.990
8.020
244,673
-0.08(-1.04%)
Sep 15, 2006
8.158
8.182
7.870
8.104
117,429
-0.01(-0.07%)
Sep 14, 2006
8.194
8.297
8.092
8.110
274,779
-0.08(-1.03%)
Sep 13, 2006
7.942
8.267
7.930
8.194
298,730
+0.11(+1.34%)
Sep 12, 2006
8.176
8.194
7.954
8.086
763,792
+0.34(+4.34%)
Sep 11, 2006
7.714
7.858
7.575
7.750
223,216
+0.03(+0.39%)
Sep 08, 2006
7.581
7.828
7.527
7.720
167,828
+0.19(+2.47%)
Sep 07, 2006
7.726
7.726
7.522
7.533
85,826
-0.14(-1.88%)
Sep 06, 2006
7.695
7.804
7.653
7.677
171,986
-0.11(-1.39%)
Sep 05, 2006
7.876
7.936
7.762
7.786
278,937
-0.05(-0.61%)
Sep 01, 2006
7.816
7.876
7.689
7.834
255,152
+0.03(+0.39%)
Aug 31, 2006
7.659
7.864
7.587
7.804
535,087
+0.11(+1.41%)
Aug 30, 2006
7.515
7.810
7.491
7.695
794,730
+0.53(+7.38%)
Aug 29, 2006
7.028
7.233
6.944
7.166
175,812
+0.13(+1.88%)
Aug 28, 2006
6.992
7.094
6.968
7.034
120,756
+0.04(+0.60%)
Aug 25, 2006
6.950
7.016
6.854
6.992
144,042
+0.08(+1.13%)
Aug 24, 2006
6.824
6.956
6.685
6.914
255,318
+0.15(+2.22%)
Aug 23, 2006
7.040
7.076
6.764
6.764
161,174
-0.28(-3.93%)
Aug 22, 2006
7.094
7.154
7.004
7.040
275,777
-0.14(-2.01%)
Aug 21, 2006
7.112
7.239
7.100
7.184
81,668
-0.11(-1.48%)
Aug 18, 2006
7.287
7.335
7.160
7.293
165,998
-0.02(-0.25%)
Aug 17, 2006
7.311
7.425
7.275
7.311
204,254
+0.01(+0.08%)
Aug 16, 2006
7.563
7.563
7.257
7.305
344,804
-0.27(-3.57%)
Aug 15, 2006
7.485
7.593
7.389
7.575
571,680
+0.28(+3.79%)
Aug 14, 2006
7.335
7.491
7.257
7.299
299,562
+0.02(+0.25%)
Aug 11, 2006
7.196
7.293
7.070
7.281
678,298
+0.10(+1.42%)
Aug 10, 2006
6.974
7.215
6.902
7.178
1,045,225
+0.32(+4.65%)
Aug 09, 2006
6.770
7.082
6.734
6.860
752,482
+0.25(+3.73%)
Aug 08, 2006
6.445
6.679
6.409
6.613
470,051
+0.17(+2.71%)
Aug 07, 2006
6.511
6.565
6.409
6.439
182,964
-0.12(-1.83%)
Aug 04, 2006
6.517
6.613
6.481
6.559
516,125
+0.12(+1.87%)
Aug 03, 2006
6.102
6.511
6.084
6.439
289,748
+0.24(+3.88%)
Aug 02, 2006
6.150
6.349
6.126
6.198
282,097
+0.12(+1.98%)
Aug 01, 2006
6.156
6.156
5.988
6.078
210,408
-0.23(-3.62%)
Jul 31, 2006
6.355
6.373
6.253
6.307
164,667
-0.10(-1.50%)
Jul 28, 2006
6.277
6.445
6.247
6.403
211,739
+0.17(+2.80%)
Jul 27, 2006
6.403
6.433
6.192
6.229
289,582
-0.14(-2.17%)
Jul 26, 2006
6.283
6.403
6.265
6.367
121,920
-0.01(-0.19%)
Jul 25, 2006
6.253
6.415
6.192
6.379
389,713
+0.12(+1.92%)
Jul 24, 2006
6.283
6.325
6.198
6.259
140,882
+0.11(+1.76%)
Jul 21, 2006
6.192
6.198
6.012
6.150
174,148
+0.02(+0.29%)
Jul 20, 2006
6.325
6.409
6.132
6.132
426,140
-0.08(-1.26%)
Jul 19, 2006
5.952
6.463
5.952
6.210
759,800
+0.26(+4.45%)
Jul 18, 2006
5.633
5.976
5.261
5.946
531,095
+0.31(+5.44%)
Jul 17, 2006
5.441
5.639
5.441
5.639
321,019
+0.14(+2.51%)
Jul 14, 2006
5.651
5.651
5.429
5.501
245,005
-0.16(-2.87%)
Jul 13, 2006
5.621
5.772
5.603
5.663
566,524
-0.22(-3.78%)
Jul 12, 2006
6.198
6.198
5.856
5.886
563,031
-0.35(-5.68%)
Jul 11, 2006
6.204
6.241
5.952
6.241
520,949
-0.05(-0.76%)
Jul 10, 2006
6.445
6.487
6.283
6.289
175,812
-0.22(-3.33%)
Jul 07, 2006
6.661
6.703
6.445
6.505
209,577
-0.11(-1.73%)
Jul 06, 2006
6.794
6.872
6.607
6.619
290,746
-0.14(-2.13%)
Jul 05, 2006
7.118
7.136
6.728
6.764
318,191
-0.57(-7.71%)
Jul 03, 2006
7.335
7.467
7.293
7.329
72,021
+0.00(+0.00%)
Jun 30, 2006
7.359
7.419
7.263
7.329
221,220
+0.03(+0.41%)
Jun 29, 2006
6.974
7.335
6.908
7.299
303,887
+0.49(+7.15%)
Jun 28, 2006
6.752
6.896
6.697
6.812
143,044
+0.16(+2.44%)
Jun 27, 2006
6.716
6.752
6.517
6.649
171,986
-0.01(-0.18%)
Jun 26, 2006
6.794
6.812
6.643
6.661
392,874
+0.01(+0.09%)
Jun 23, 2006
6.565
6.842
6.523
6.655
1,136,873
+0.08(+1.28%)
Jun 22, 2006
6.740
6.812
6.547
6.571
581,826
-0.29(-4.29%)
Jun 21, 2006
6.872
6.938
6.764
6.866
341,145
-0.08(-1.21%)
Jun 20, 2006
6.896
7.076
6.613
6.950
451,921
-0.03(-0.43%)
Jun 19, 2006
7.124
7.190
6.956
6.980
310,374
+0.02(+0.35%)
Jun 16, 2006
7.004
7.010
6.824
6.956
262,636
-0.26(-3.58%)
Jun 15, 2006
6.884
7.293
6.866
7.215
204,088
+0.38(+5.54%)
Jun 14, 2006
6.974
7.070
6.613
6.836
435,455
+0.15(+2.25%)
Jun 13, 2006
6.734
7.076
6.619
6.685
430,465
-0.14(-2.03%)
Jun 12, 2006
7.136
7.166
6.679
6.824
456,911
-0.26(-3.73%)
Jun 09, 2006
7.455
7.473
7.046
7.088
234,360
-0.29(-3.99%)
Jun 08, 2006
7.245
7.425
7.070
7.383
492,506
-0.08(-1.13%)
Jun 07, 2006
7.395
7.726
7.335
7.467
340,978
+0.02(+0.24%)
Jun 06, 2006
7.413
7.485
7.190
7.449
643,701
+0.04(+0.57%)
Jun 05, 2006
7.665
7.665
7.407
7.407
207,248
-0.31(-3.98%)
Jun 02, 2006
7.906
7.990
7.575
7.714
310,540
+0.10(+1.26%)
Jun 01, 2006
7.335
7.689
7.317
7.617
268,125
+0.39(+5.41%)
May 31, 2006
7.335
7.407
7.112
7.227
235,524
+0.01(+0.17%)
May 30, 2006
7.695
7.695
7.052
7.215
515,626
-0.82(-10.25%)
May 26, 2006
7.996
8.056
7.756
8.038
581,493
+0.35(+4.62%)
May 25, 2006
7.287
7.695
7.245
7.683
363,599
+0.51(+7.04%)
May 24, 2006
7.365
7.389
7.028
7.178
446,100
-0.22(-2.93%)
May 23, 2006
7.798
7.870
7.389
7.395
750,486
-0.29(-3.76%)
May 22, 2006
7.906
7.906
7.545
7.683
427,803
-0.63(-7.59%)
May 19, 2006
8.567
8.573
8.182
8.315
218,891
-0.14(-1.71%)
May 18, 2006
8.249
8.609
8.086
8.459
425,142
+0.43(+5.39%)
May 17, 2006
8.267
8.303
8.026
8.026
292,576
-0.48(-5.65%)
May 16, 2006
8.537
8.621
8.357
8.507
364,431
+0.23(+2.76%)
May 15, 2006
7.936
8.411
7.852
8.279
825,169
+0.22(+2.76%)
May 12, 2006
8.279
8.285
8.038
8.056
559,704
-0.24(-2.90%)
May 11, 2006
8.718
8.718
8.285
8.297
336,820
-0.48(-5.48%)
May 10, 2006
9.066
9.066
8.754
8.778
247,001
-0.27(-2.99%)
May 09, 2006
8.940
9.078
8.940
9.048
324,179
+0.22(+2.45%)
May 08, 2006
8.609
9.066
8.561
8.832
493,670
+0.23(+2.73%)
May 05, 2006
8.898
8.922
8.585
8.597
181,633
-0.20(-2.32%)
May 04, 2006
8.748
8.952
8.687
8.802
314,199
+0.14(+1.67%)
May 03, 2006
8.585
8.718
8.531
8.657
259,310
+0.08(+0.91%)
May 02, 2006
8.483
8.627
8.465
8.579
553,383
-0.03(-0.35%)
May 01, 2006
8.537
8.687
8.068
8.609
131,401
+0.08(+0.92%)
Apr 28, 2006
8.579
8.675
8.453
8.531
322,017
-0.04(-0.42%)
Apr 27, 2006
8.543
8.724
8.507
8.567
233,362
-0.10(-1.18%)
Apr 26, 2006
8.657
8.712
8.537
8.669
250,827
+0.07(+0.84%)
Apr 25, 2006
8.675
8.675
8.501
8.597
270,620
+0.06(+0.70%)
Apr 24, 2006
8.507
8.585
8.351
8.537
349,960
+0.07(+0.78%)
Apr 21, 2006
8.423
8.627
8.345
8.471
117,762
+0.05(+0.57%)
Apr 20, 2006
8.375
8.453
8.255
8.423
202,591
+0.07(+0.79%)
Apr 19, 2006
8.237
8.393
8.176
8.357
383,559
+0.06(+0.72%)
Apr 18, 2006
8.267
8.303
8.158
8.297
233,029
+0.08(+1.02%)
Apr 17, 2006
8.327
8.333
8.110
8.213
214,400
-0.14(-1.73%)
Apr 13, 2006
8.405
8.405
8.279
8.357
344,139
-0.05(-0.57%)
Apr 12, 2006
8.477
8.489
8.309
8.405
529,265
-0.04(-0.43%)
Apr 11, 2006
8.627
8.651
8.369
8.441
607,108
-0.08(-0.92%)
Apr 10, 2006
8.537
8.712
8.465
8.519
428,469
-0.16(-1.80%)
Apr 07, 2006
8.808
8.820
8.585
8.675
279,103
-0.12(-1.37%)
Apr 06, 2006
8.964
8.970
8.718
8.796
409,673
-0.19(-2.14%)
Apr 05, 2006
9.168
9.168
8.904
8.988
504,981
+0.09(+1.01%)
Apr 04, 2006
9.018
9.078
8.892
8.898
665,324
+0.14(+1.58%)
Apr 03, 2006
8.808
8.934
8.597
8.760
682,623
-0.20(-2.28%)
Mar 31, 2006
9.018
9.096
8.808
8.964
269,789
+0.10(+1.15%)
Mar 30, 2006
8.850
9.000
8.754
8.862
500,157
+0.14(+1.66%)
Mar 29, 2006
8.663
8.778
8.621
8.718
796,560
+0.08(+0.90%)
Mar 28, 2006
9.018
9.102
8.573
8.639
1,261,123
-0.66(-7.05%)
Mar 27, 2006
9.307
9.391
9.072
9.295
578,998
-0.14(-1.53%)
Mar 24, 2006
9.439
9.475
9.319
9.439
413,831
+0.10(+1.09%)
Mar 23, 2006
9.589
9.613
9.313
9.337
253,655
-0.13(-1.40%)
Mar 22, 2006
9.451
9.571
9.433
9.469
272,783
+0.15(+1.61%)
Mar 21, 2006
9.619
9.625
9.319
9.319
537,748
-0.37(-3.79%)
Mar 20, 2006
9.920
9.980
9.619
9.685
256,316
-0.14(-1.47%)
Mar 17, 2006
10.01
10.03
9.800
9.830
322,349
-0.19(-1.92%)
Mar 16, 2006
10.22
10.24
9.992
10.02
139,718
-0.10(-1.01%)
Mar 15, 2006
10.10
10.12
9.950
10.12
504,648
+0.08(+0.84%)
Mar 14, 2006
10.02
10.05
9.836
10.04
279,436
+0.02(+0.24%)
Mar 13, 2006
10.03
10.14
9.842
10.02
192,611
+0.00(+0.00%)
Mar 10, 2006
9.896
10.14
9.860
10.02
139,052
+0.13(+1.34%)
Mar 09, 2006
10.10
10.18
9.806
9.884
265,131
-0.15(-1.50%)
Mar 08, 2006
9.950
10.07
9.728
10.03
401,024
+0.04(+0.42%)
Mar 07, 2006
9.992
10.12
9.860
9.992
533,756
-0.09(-0.89%)
Mar 06, 2006
10.22
10.26
9.992
10.08
320,021
-0.25(-2.39%)
Mar 03, 2006
10.22
10.37
10.21
10.33
294,406
+0.07(+0.70%)
Mar 02, 2006
10.34
10.47
10.18
10.26
291,744
-0.23(-2.24%)
Mar 01, 2006
10.34
10.52
10.32
10.49
395,036
+0.18(+1.75%)
Feb 28, 2006
10.36
10.43
10.20
10.31
145,872
-0.05(-0.46%)
Feb 27, 2006
10.34
10.44
10.33
10.36
216,895
+0.14(+1.35%)
Feb 24, 2006
10.20
10.25
10.13
10.22
329,169
-0.03(-0.29%)
Feb 23, 2006
10.34
10.36
10.19
10.25
377,904
+0.04(+0.35%)
Feb 22, 2006
10.11
10.30
10.11
10.21
724,372
+0.14(+1.43%)
Feb 21, 2006
10.22
10.27
9.968
10.07
887,543
-0.26(-2.56%)
Feb 17, 2006
10.97
10.97
10.27
10.33
742,169
-0.63(-5.76%)
Feb 16, 2006
10.68
10.99
10.64
10.97
848,455
+0.31(+2.94%)
Feb 15, 2006
10.40
10.75
10.30
10.65
711,731
+0.19(+1.84%)
Feb 14, 2006
9.860
10.46
9.788
10.46
1,181,450
+0.72(+7.41%)
Feb 13, 2006
9.752
9.920
9.679
9.740
290,580
-0.14(-1.40%)
Feb 10, 2006
9.830
10.02
9.830
9.878
609,437
+0.14(+1.42%)
Feb 09, 2006
9.800
9.830
9.637
9.740
630,062
-0.03(-0.31%)
Feb 08, 2006
9.679
9.920
9.679
9.770
426,140
+0.07(+0.68%)
Feb 07, 2006
9.529
9.752
9.439
9.704
714,059
-0.05(-0.55%)
Feb 06, 2006
9.710
9.800
9.649
9.758
1,075,830
+0.36(+3.84%)
Feb 03, 2006
9.229
9.487
9.205
9.397
265,298
+0.17(+1.82%)
Feb 02, 2006
9.409
9.421
9.114
9.229
496,165
-0.30(-3.15%)
Feb 01, 2006
9.289
9.577
9.138
9.529
445,268
+0.24(+2.59%)
Jan 31, 2006
9.199
9.379
9.180
9.289
529,598
-0.15(-1.59%)
Jan 30, 2006
9.710
9.764
9.385
9.439
587,149
-0.22(-2.24%)
Jan 27, 2006
9.625
9.908
9.619
9.655
534,588
+0.10(+1.01%)
Jan 26, 2006
9.529
9.613
9.379
9.559
697,094
+0.32(+3.45%)
Jan 25, 2006
9.199
9.421
9.186
9.241
394,703
-0.29(-3.03%)
Jan 24, 2006
9.679
9.734
9.439
9.529
440,278
-0.16(-1.67%)
Jan 23, 2006
9.998
10.00
9.637
9.692
401,523
-0.16(-1.65%)
Jan 20, 2006
10.02
10.07
9.740
9.854
402,022
-0.02(-0.18%)
Jan 19, 2006
9.619
9.980
9.613
9.872
1,126,062
+0.45(+4.79%)
Jan 18, 2006
9.199
9.517
9.108
9.421
933,450
+0.26(+2.82%)
Jan 17, 2006
9.319
9.349
8.850
9.162
601,619
+0.17(+1.94%)
Jan 13, 2006
8.946
8.988
8.778
8.988
513,963
+0.00(+0.00%)
Jan 12, 2006
9.054
9.186
8.970
8.988
388,216
-0.11(-1.25%)
Jan 11, 2006
9.168
9.174
9.030
9.102
417,491
-0.11(-1.17%)
Jan 10, 2006
9.229
9.270
9.072
9.211
410,172
-0.17(-1.79%)
Jan 09, 2006
9.409
9.439
9.229
9.379
569,850
-0.05(-0.51%)
Jan 06, 2006
9.673
9.673
9.307
9.427
709,402
-0.20(-2.12%)
Jan 05, 2006
9.860
9.926
9.547
9.631
362,768
-0.36(-3.61%)
Jan 04, 2006
10.01
10.12
9.920
9.992
436,453
+0.09(+0.91%)
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.