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 (%)
Feb 28, 2017
5.771
5.776
5.684
5.701
14,246,239
-0.09(-1.49%)
Feb 27, 2017
5.781
5.852
5.765
5.787
10,996,348
+0.01(+0.09%)
Feb 24, 2017
5.765
5.857
5.760
5.781
24,771,610
-0.12(-2.10%)
Feb 23, 2017
6.062
6.065
5.868
5.906
30,756,462
-0.08(-1.26%)
Feb 22, 2017
5.895
6.000
5.889
5.981
20,222,390
+0.08(+1.37%)
Feb 21, 2017
5.803
5.925
5.798
5.900
20,055,104
+0.17(+3.01%)
Feb 17, 2017
5.728
5.728
5.728
0
-0.03(-0.56%)
Feb 16, 2017
5.862
5.868
5.709
5.760
23,188,148
-0.06(-1.02%)
Feb 15, 2017
5.706
5.830
5.684
5.819
15,310,431
+0.17(+2.96%)
Feb 14, 2017
5.571
5.655
5.515
5.652
11,174,514
+0.04(+0.77%)
Feb 13, 2017
5.593
5.630
5.531
5.609
12,922,259
+0.00(+0.00%)
Feb 10, 2017
5.539
5.657
5.533
5.609
14,259,413
+0.11(+1.96%)
Feb 09, 2017
5.479
5.555
5.458
5.501
13,441,738
+0.02(+0.39%)
Feb 08, 2017
5.339
5.506
5.339
5.479
20,948,152
+0.10(+1.91%)
Feb 07, 2017
5.382
5.382
5.331
5.377
15,915,847
-0.04(-0.80%)
Feb 06, 2017
5.420
5.474
5.374
5.420
23,330,310
-0.07(-1.28%)
Feb 03, 2017
5.463
5.560
5.436
5.490
17,102,290
+0.08(+1.39%)
Feb 02, 2017
5.350
5.420
5.328
5.415
21,005,890
-0.16(-2.94%)
Feb 01, 2017
5.622
5.643
5.538
5.579
23,564,424
+0.01(+0.19%)
Jan 31, 2017
5.600
5.619
5.536
5.568
12,767,212
-0.02(-0.29%)
Jan 30, 2017
5.530
5.622
5.511
5.584
19,633,322
-0.03(-0.58%)
Jan 27, 2017
5.606
5.649
5.579
5.616
12,562,462
+0.03(+0.58%)
Jan 26, 2017
5.503
5.584
5.444
5.584
17,574,836
-0.02(-0.38%)
Jan 25, 2017
5.519
5.616
5.519
5.606
17,280,856
+0.14(+2.56%)
Jan 24, 2017
5.390
5.482
5.390
5.465
22,860,564
-0.06(-1.07%)
Jan 23, 2017
5.412
5.525
5.382
5.525
26,441,664
+0.19(+3.54%)
Jan 20, 2017
5.341
5.350
5.250
5.336
28,046,772
+0.03(+0.51%)
Jan 19, 2017
5.336
5.336
5.255
5.309
16,377,769
+0.04(+0.72%)
Jan 18, 2017
5.298
5.331
5.244
5.271
19,005,324
-0.07(-1.31%)
Jan 17, 2017
5.212
5.379
5.185
5.341
16,032,707
+0.15(+2.91%)
Jan 13, 2017
5.191
5.191
5.191
0
-0.09(-1.73%)
Jan 12, 2017
5.282
5.325
5.269
5.282
20,913,408
+0.02(+0.31%)
Jan 11, 2017
5.056
5.266
5.021
5.266
20,044,614
+0.17(+3.39%)
Jan 10, 2017
5.137
5.153
5.069
5.094
12,406,577
+0.01(+0.21%)
Jan 09, 2017
5.088
5.115
5.067
5.083
13,136,576
+0.03(+0.53%)
Jan 06, 2017
5.034
5.075
5.013
5.056
16,111,399
-0.01(-0.21%)
Jan 05, 2017
4.980
5.099
4.964
5.067
19,516,078
+0.11(+2.17%)
Jan 04, 2017
4.970
4.994
4.937
4.959
13,661,288
+0.02(+0.33%)
Jan 03, 2017
4.846
4.970
4.829
4.943
28,857,702
+0.25(+5.35%)
Dec 30, 2016
4.691
4.691
4.691
0
-0.06(-1.25%)
Dec 29, 2016
4.675
4.783
4.675
4.751
14,395,257
+0.09(+1.85%)
Dec 28, 2016
4.557
4.683
4.535
4.665
20,642,462
+0.19(+4.21%)
Dec 27, 2016
4.541
4.546
4.471
4.476
18,359,188
+0.01(+0.24%)
Dec 23, 2016
4.465
4.465
4.465
0
+0.11(+2.60%)
Dec 22, 2016
4.293
4.368
4.271
4.352
16,495,651
+0.05(+1.24%)
Dec 21, 2016
4.379
4.389
4.293
4.299
12,923,897
-0.03(-0.62%)
Dec 20, 2016
4.336
4.352
4.267
4.325
23,610,932
+0.13(+3.18%)
Dec 19, 2016
4.315
4.320
4.187
4.192
24,095,864
-0.06(-1.38%)
Dec 16, 2016
4.325
4.373
4.229
4.251
23,992,820
-0.09(-1.97%)
Dec 15, 2016
4.288
4.373
4.211
4.336
49,121,084
+0.05(+1.12%)
Dec 14, 2016
4.432
4.453
4.288
4.288
27,356,310
-0.13(-2.90%)
Dec 13, 2016
4.480
4.522
4.389
4.416
61,781,220
+0.05(+1.10%)
Dec 12, 2016
4.496
4.506
4.341
4.368
42,301,272
-0.18(-3.87%)
Dec 09, 2016
4.522
4.584
4.501
4.544
27,792,758
+0.05(+1.19%)
Dec 08, 2016
4.485
4.521
4.443
4.490
28,265,492
+0.01(+0.12%)
Dec 07, 2016
4.544
4.570
4.437
4.485
32,626,690
-0.01(-0.12%)
Dec 06, 2016
4.389
4.536
4.376
4.490
18,991,500
+0.07(+1.57%)
Dec 05, 2016
4.320
4.421
4.309
4.421
19,559,102
+0.07(+1.72%)
Dec 02, 2016
4.315
4.416
4.285
4.347
20,905,748
+0.09(+2.07%)
Dec 01, 2016
4.450
4.461
4.253
4.258
41,619,588
-0.35(-7.51%)
Nov 30, 2016
4.620
4.713
4.604
4.604
33,381,880
+0.08(+1.76%)
Nov 29, 2016
4.642
4.658
4.503
4.524
22,295,496
-0.14(-2.97%)
Nov 28, 2016
4.588
4.711
4.567
4.663
21,954,866
+0.11(+2.34%)
Nov 25, 2016
4.530
4.594
4.498
4.556
10,572,338
-0.09(-1.83%)
Nov 23, 2016
4.642
4.642
4.642
0
-0.03(-0.57%)
Nov 22, 2016
4.764
4.764
4.604
4.668
33,382,502
+0.02(+0.46%)
Nov 21, 2016
4.663
4.711
4.588
4.647
31,257,316
+0.08(+1.75%)
Nov 18, 2016
4.572
4.631
4.506
4.567
19,515,714
+0.11(+2.39%)
Nov 17, 2016
4.572
4.604
4.445
4.461
21,116,692
-0.14(-3.01%)
Nov 16, 2016
4.626
4.703
4.578
4.599
28,028,768
-0.12(-2.48%)
Nov 15, 2016
4.540
4.743
4.540
4.716
28,182,506
+0.19(+4.24%)
Nov 14, 2016
4.535
4.567
4.418
4.524
48,537,828
-0.06(-1.28%)
Nov 11, 2016
4.391
4.642
4.242
4.583
44,944,084
+0.03(+0.58%)
Nov 10, 2016
4.833
4.881
4.514
4.556
46,156,568
-0.68(-12.92%)
Nov 09, 2016
5.254
5.408
5.227
5.232
27,449,474
-0.24(-4.38%)
Nov 08, 2016
5.408
5.584
5.352
5.472
15,746,635
+0.01(+0.19%)
Nov 07, 2016
5.413
5.472
5.374
5.461
17,783,784
+0.27(+5.23%)
Nov 04, 2016
5.147
5.286
5.115
5.190
21,132,672
+0.01(+0.10%)
Nov 03, 2016
5.280
5.403
5.158
5.184
20,019,610
-0.09(-1.76%)
Nov 02, 2016
5.283
5.371
5.224
5.277
11,553,237
-0.05(-1.00%)
Nov 01, 2016
5.496
5.506
5.256
5.331
15,326,272
-0.21(-3.75%)
Oct 31, 2016
5.511
5.559
5.442
5.538
19,924,432
+0.16(+2.97%)
Oct 28, 2016
5.394
5.432
5.301
5.378
17,646,930
-0.03(-0.49%)
Oct 27, 2016
5.464
5.505
5.386
5.405
17,306,888
+0.05(+0.99%)
Oct 26, 2016
5.373
5.426
5.325
5.352
18,827,026
-0.08(-1.47%)
Oct 25, 2016
5.389
5.474
5.331
5.432
22,460,850
-0.02(-0.29%)
Oct 24, 2016
5.527
5.549
5.397
5.448
18,036,716
+0.01(+0.20%)
Oct 21, 2016
5.448
5.480
5.426
5.437
11,364,828
-0.07(-1.26%)
Oct 20, 2016
5.368
5.517
5.357
5.506
21,957,468
+0.15(+2.78%)
Oct 19, 2016
5.416
5.469
5.352
5.357
18,274,194
-0.05(-0.98%)
Oct 18, 2016
5.304
5.432
5.235
5.410
73,039,136
+0.19(+3.67%)
Oct 17, 2016
5.144
5.240
5.118
5.219
20,050,582
+0.09(+1.66%)
Oct 14, 2016
5.192
5.219
5.128
5.134
11,824,306
+0.00(+0.00%)
Oct 13, 2016
5.027
5.155
4.964
5.134
17,588,442
+0.11(+2.12%)
Oct 12, 2016
5.075
5.105
5.006
5.027
58,977,932
-0.07(-1.36%)
Oct 11, 2016
5.054
5.097
5.022
5.097
12,452,704
-0.01(-0.10%)
Oct 10, 2016
5.112
5.153
5.070
5.102
12,243,598
+0.03(+0.63%)
Oct 07, 2016
5.086
5.091
4.966
5.070
17,578,022
+0.06(+1.17%)
Oct 06, 2016
4.974
5.027
4.964
5.011
22,671,074
+0.00(+0.00%)
Oct 05, 2016
5.001
5.038
4.969
5.011
14,691,862
+0.09(+1.84%)
Oct 04, 2016
4.953
4.985
4.873
4.921
26,387,424
-0.02(-0.37%)
Oct 03, 2016
4.769
4.944
4.748
4.939
21,328,956
+0.22(+4.72%)
Sep 30, 2016
4.774
4.795
4.691
4.717
20,537,638
+0.02(+0.44%)
Sep 29, 2016
4.852
4.873
4.680
4.696
26,613,428
-0.16(-3.22%)
Sep 28, 2016
4.813
4.862
4.717
4.852
22,268,212
+0.05(+1.08%)
Sep 27, 2016
4.691
4.810
4.649
4.800
22,921,582
+0.12(+2.67%)
Sep 26, 2016
4.680
4.714
4.649
4.675
11,824,284
-0.06(-1.21%)
Sep 23, 2016
4.737
4.784
4.691
4.732
17,126,012
-0.03(-0.55%)
Sep 22, 2016
4.769
4.836
4.701
4.758
17,478,930
+0.08(+1.67%)
Sep 21, 2016
4.592
4.696
4.509
4.680
25,882,798
+0.17(+3.69%)
Sep 20, 2016
4.545
4.571
4.498
4.514
20,564,094
+0.08(+1.76%)
Sep 19, 2016
4.503
4.571
4.420
4.436
17,304,074
+0.02(+0.35%)
Sep 16, 2016
4.420
4.483
4.347
4.420
31,596,156
-0.05(-1.05%)
Sep 15, 2016
4.347
4.509
4.282
4.467
26,186,272
+0.13(+3.00%)
Sep 14, 2016
4.301
4.389
4.290
4.337
25,961,496
+0.03(+0.72%)
Sep 13, 2016
4.457
4.477
4.249
4.306
32,124,720
-0.29(-6.23%)
Sep 12, 2016
4.457
4.602
4.431
4.592
22,370,790
+0.06(+1.38%)
Sep 09, 2016
4.717
4.732
4.529
4.529
34,127,140
-0.35(-7.24%)
Sep 08, 2016
4.852
4.919
4.821
4.883
22,632,554
+0.05(+0.97%)
Sep 07, 2016
4.748
4.865
4.737
4.836
16,163,508
+0.00(+0.00%)
Sep 06, 2016
4.706
4.836
4.704
4.836
17,447,796
+0.12(+2.54%)
Sep 02, 2016
4.644
4.717
4.717
4.717
20,700,578
+0.15(+3.25%)
Sep 01, 2016
4.615
4.641
4.532
4.568
42,584,808
-0.07(-1.46%)
Aug 31, 2016
4.729
4.729
4.560
4.636
28,711,942
-0.03(-0.67%)
Aug 30, 2016
4.636
4.682
4.584
4.667
15,946,573
+0.01(+0.11%)
Aug 29, 2016
4.526
4.682
4.506
4.662
15,475,005
+0.14(+2.99%)
Aug 26, 2016
4.552
4.714
4.469
4.526
25,132,284
+0.00(+0.00%)
Aug 25, 2016
4.516
4.558
4.480
4.526
16,474,479
+0.02(+0.35%)
Aug 24, 2016
4.459
4.547
4.438
4.511
20,126,106
-0.01(-0.11%)
Aug 23, 2016
4.682
4.719
4.511
4.516
27,380,468
-0.10(-2.14%)
Aug 22, 2016
4.703
4.703
4.604
4.615
15,633,324
-0.12(-2.52%)
Aug 19, 2016
4.693
4.755
4.625
4.734
10,674,743
+0.01(+0.11%)
Aug 18, 2016
4.755
4.776
4.672
4.729
9,774,142
-0.02(-0.44%)
Aug 17, 2016
4.672
4.750
4.604
4.750
18,452,164
+0.02(+0.44%)
Aug 16, 2016
4.797
4.819
4.724
4.729
19,814,996
-0.08(-1.73%)
Aug 15, 2016
4.781
4.833
4.771
4.812
14,373,100
+0.06(+1.31%)
Aug 12, 2016
4.771
4.833
4.719
4.750
15,283,601
-0.06(-1.19%)
Aug 11, 2016
4.688
4.807
4.688
4.807
17,718,162
+0.15(+3.24%)
Aug 10, 2016
4.760
4.786
4.584
4.656
27,192,334
-0.07(-1.54%)
Aug 09, 2016
4.719
4.807
4.693
4.729
17,657,674
+0.02(+0.44%)
Aug 08, 2016
4.708
4.761
4.690
4.708
21,263,876
-0.04(-0.77%)
Aug 05, 2016
4.719
4.765
4.630
4.745
22,280,976
+0.05(+1.11%)
Aug 04, 2016
4.604
4.729
4.599
4.693
23,024,158
+0.13(+2.85%)
Aug 03, 2016
4.417
4.573
4.386
4.563
19,139,664
+0.15(+3.29%)
Aug 02, 2016
4.542
4.563
4.381
4.417
29,767,906
-0.06(-1.33%)
Aug 01, 2016
4.544
4.549
4.466
4.477
14,478,809
-0.04(-0.92%)
Jul 29, 2016
4.378
4.544
4.373
4.518
25,106,680
+0.20(+4.69%)
Jul 28, 2016
4.420
4.430
4.274
4.316
32,642,558
-0.22(-4.81%)
Jul 27, 2016
4.534
4.612
4.500
4.534
19,055,776
+0.03(+0.58%)
Jul 26, 2016
4.523
4.580
4.508
4.508
13,162,324
-0.03(-0.57%)
Jul 25, 2016
4.586
4.599
4.497
4.534
9,838,147
-0.07(-1.47%)
Jul 22, 2016
4.534
4.622
4.497
4.601
14,711,730
+0.07(+1.49%)
Jul 21, 2016
4.586
4.612
4.466
4.534
26,609,126
-0.08(-1.80%)
Jul 20, 2016
4.555
4.638
4.503
4.617
15,178,359
+0.06(+1.37%)
Jul 19, 2016
4.529
4.565
4.497
4.555
15,189,223
-0.02(-0.45%)
Jul 18, 2016
4.518
4.601
4.490
4.575
14,255,184
+0.09(+1.97%)
Jul 15, 2016
4.477
4.523
4.427
4.487
14,141,842
+0.01(+0.12%)
Jul 14, 2016
4.471
4.518
4.414
4.482
28,375,344
+0.20(+4.61%)
Jul 13, 2016
4.196
4.284
4.144
4.284
26,806,814
+0.10(+2.48%)
Jul 12, 2016
4.248
4.300
4.165
4.181
20,186,482
+0.00(+0.00%)
Jul 11, 2016
4.155
4.207
4.155
4.181
17,651,766
+0.03(+0.62%)
Jul 08, 2016
4.087
4.165
3.947
4.155
26,880,612
+0.21(+5.26%)
Jul 07, 2016
3.994
4.051
3.942
3.947
17,432,222
-0.06(-1.43%)
Jul 06, 2016
3.937
4.009
3.874
4.004
17,537,678
-0.01(-0.13%)
Jul 05, 2016
4.030
4.079
3.942
4.009
16,387,865
-0.10(-2.40%)
Jul 01, 2016
4.020
4.108
4.108
4.108
31,364,972
+0.05(+1.36%)
Jun 30, 2016
4.001
4.141
3.975
4.053
22,990,534
+0.07(+1.83%)
Jun 29, 2016
3.918
3.991
3.889
3.980
19,157,008
+0.16(+4.07%)
Jun 28, 2016
3.757
3.840
3.721
3.825
29,999,954
+0.21(+5.74%)
Jun 27, 2016
3.819
3.819
3.586
3.617
38,357,284
-0.17(-4.39%)
Jun 24, 2016
3.747
3.840
3.710
3.783
47,537,900
-0.19(-4.71%)
Jun 23, 2016
3.861
3.975
3.799
3.970
17,967,916
+0.22(+5.78%)
Jun 22, 2016
3.768
3.861
3.743
3.753
23,045,218
-0.01(-0.14%)
Jun 21, 2016
3.707
3.784
3.645
3.758
30,398,896
+0.04(+1.11%)
Jun 20, 2016
3.717
3.768
3.696
3.717
21,366,736
+0.11(+3.00%)
Jun 17, 2016
3.650
3.676
3.575
3.609
18,286,294
+0.02(+0.43%)
Jun 16, 2016
3.475
3.601
3.424
3.593
15,761,796
+0.07(+1.90%)
Jun 15, 2016
3.532
3.619
3.465
3.526
25,672,098
+0.03(+0.74%)
Jun 14, 2016
3.624
3.671
3.449
3.501
27,194,796
-0.12(-3.27%)
Jun 13, 2016
3.511
3.647
3.506
3.619
33,159,310
+0.03(+0.86%)
Jun 10, 2016
3.655
3.681
3.578
3.588
13,134,578
-0.17(-4.52%)
Jun 09, 2016
3.758
3.784
3.707
3.758
17,524,530
-0.05(-1.35%)
Jun 08, 2016
3.717
3.825
3.681
3.810
33,591,788
+0.21(+5.71%)
Jun 07, 2016
3.485
3.609
3.485
3.604
34,243,228
+0.10(+2.94%)
Jun 06, 2016
3.460
3.524
3.426
3.501
20,430,712
+0.02(+0.44%)
Jun 03, 2016
3.485
3.537
3.444
3.485
21,225,092
+0.06(+1.80%)
Jun 02, 2016
3.279
3.444
3.269
3.424
21,737,080
+0.12(+3.68%)
Jun 01, 2016
3.230
3.323
3.174
3.302
23,203,730
+0.08(+2.56%)
May 31, 2016
3.405
3.451
3.138
3.220
62,108,128
-0.19(-5.58%)
May 27, 2016
3.467
3.410
3.410
3.410
16,994,266
-0.12(-3.49%)
May 26, 2016
3.513
3.575
3.500
3.534
10,674,673
+0.05(+1.48%)
May 25, 2016
3.564
3.580
3.462
3.482
17,980,616
-0.04(-1.02%)
May 24, 2016
3.570
3.585
3.477
3.518
19,026,072
+0.04(+1.03%)
May 23, 2016
3.420
3.528
3.400
3.482
26,586,514
-0.06(-1.74%)
May 20, 2016
3.575
3.626
3.498
3.544
22,372,758
+0.02(+0.44%)
May 19, 2016
3.523
3.544
3.467
3.528
31,368,072
-0.08(-2.28%)
May 18, 2016
3.606
3.739
3.580
3.611
31,219,632
-0.07(-1.96%)
May 17, 2016
3.744
3.750
3.639
3.683
22,766,348
-0.10(-2.59%)
May 16, 2016
3.832
3.873
3.762
3.780
17,509,020
-0.02(-0.41%)
May 13, 2016
3.986
4.007
3.755
3.796
34,574,676
-0.24(-5.99%)
May 12, 2016
4.002
4.089
3.878
4.038
28,455,190
+0.06(+1.55%)
May 11, 2016
4.032
4.043
3.919
3.976
26,971,086
+0.07(+1.71%)
May 10, 2016
3.786
3.919
3.778
3.909
34,669,796
+0.21(+5.56%)
May 09, 2016
3.652
3.714
3.436
3.703
47,731,680
+0.03(+0.84%)
May 06, 2016
3.616
3.731
3.603
3.672
18,888,700
+0.05(+1.28%)
May 05, 2016
3.806
3.827
3.600
3.626
31,933,684
-0.12(-3.16%)
May 04, 2016
3.626
3.750
3.595
3.744
26,819,708
+0.20(+5.51%)
May 03, 2016
3.590
3.631
3.518
3.549
33,442,576
-0.15(-3.96%)
May 02, 2016
3.752
3.757
3.659
3.695
19,221,252
-0.14(-3.75%)
Apr 29, 2016
3.880
3.937
3.778
3.839
28,374,654
+0.02(+0.40%)
Apr 28, 2016
3.788
3.886
3.757
3.824
35,733,372
-0.06(-1.46%)
Apr 27, 2016
3.860
3.906
3.824
3.880
23,335,222
+0.11(+3.00%)
Apr 26, 2016
3.618
3.767
3.598
3.767
23,812,738
+0.17(+4.86%)
Apr 25, 2016
3.685
3.695
3.557
3.593
13,070,230
-0.08(-2.10%)
Apr 22, 2016
3.639
3.695
3.605
3.670
11,930,262
-0.02(-0.42%)
Apr 21, 2016
3.767
3.773
3.665
3.685
12,916,709
-0.07(-1.92%)
Apr 20, 2016
3.721
3.791
3.675
3.757
17,333,408
-0.02(-0.54%)
Apr 19, 2016
3.742
3.803
3.737
3.778
20,306,742
+0.08(+2.08%)
Apr 18, 2016
3.685
3.798
3.670
3.701
23,757,956
-0.09(-2.34%)
Apr 15, 2016
3.813
3.827
3.724
3.789
63,169,280
-0.03(-0.86%)
Apr 14, 2016
3.920
3.925
3.752
3.822
42,516,664
-0.10(-2.50%)
Apr 13, 2016
3.944
3.962
3.883
3.920
40,818,460
+0.04(+0.96%)
Apr 12, 2016
3.752
3.897
3.719
3.883
48,971,304
+0.17(+4.66%)
Apr 11, 2016
3.682
3.764
3.673
3.710
36,953,004
+0.18(+5.17%)
Apr 08, 2016
3.448
3.546
3.420
3.528
29,605,016
+0.24(+7.24%)
Apr 07, 2016
3.289
3.313
3.238
3.289
18,902,482
-0.02(-0.56%)
Apr 06, 2016
3.317
3.369
3.254
3.308
27,890,084
-0.08(-2.34%)
Apr 05, 2016
3.345
3.458
3.303
3.388
24,216,404
-0.02(-0.68%)
Apr 04, 2016
3.490
3.542
3.406
3.411
18,414,454
-0.18(-5.00%)
Apr 01, 2016
3.422
3.602
3.390
3.591
22,617,706
+0.11(+3.22%)
Mar 31, 2016
3.591
3.623
3.460
3.479
35,488,920
-0.14(-3.99%)
Mar 30, 2016
3.605
3.707
3.565
3.623
30,245,584
+0.05(+1.44%)
Mar 29, 2016
3.474
3.591
3.394
3.572
33,743,872
+0.07(+2.00%)
Mar 28, 2016
3.479
3.556
3.399
3.502
25,948,738
+0.20(+5.93%)
Mar 24, 2016
3.306
3.306
3.306
3.306
34,918,412
-0.05(-1.53%)
Mar 23, 2016
3.474
3.479
3.334
3.357
28,749,704
-0.21(-5.89%)
Mar 22, 2016
3.544
3.607
3.535
3.567
30,722,470
-0.03(-0.78%)
Mar 21, 2016
3.502
3.614
3.502
3.595
26,003,142
+0.04(+1.18%)
Mar 18, 2016
3.530
3.572
3.432
3.553
58,960,740
+0.03(+0.93%)
Mar 17, 2016
3.422
3.563
3.250
3.521
60,039,496
+0.47(+15.47%)
Mar 16, 2016
2.984
3.054
2.858
3.049
77,053,896
-0.05(-1.66%)
Mar 15, 2016
3.198
3.250
3.072
3.100
48,167,660
-0.28(-8.41%)
Mar 14, 2016
3.455
3.539
3.380
3.385
44,612,220
-0.08(-2.29%)
Mar 11, 2016
3.376
3.467
3.352
3.465
37,606,796
+0.15(+4.65%)
Mar 10, 2016
3.198
3.362
3.166
3.310
63,255,308
+0.14(+4.42%)
Mar 09, 2016
3.338
3.352
3.156
3.170
65,578,036
-0.07(-2.16%)
Mar 08, 2016
3.296
3.329
3.212
3.240
60,869,476
+0.00(+0.14%)
Mar 07, 2016
3.198
3.268
3.147
3.236
38,333,044
-0.11(-3.35%)
Mar 04, 2016
3.292
3.376
3.184
3.348
108,774,472
+0.35(+11.68%)
Mar 03, 2016
2.773
3.012
2.752
2.998
67,232,696
+0.33(+12.24%)
Mar 02, 2016
2.568
2.680
2.568
2.671
30,123,754
+0.06(+2.42%)
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.