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 (%)
Feb 28, 2023 4.805 4.849 4.775 4.797 10,390,619 +0.03(+0.55%)
Feb 27, 2023 4.779 4.832 4.761 4.770 8,055,245 +0.02(+0.37%)
Feb 24, 2023 4.832 4.849 4.700 4.753 9,767,835 -0.12(-2.52%)
Feb 23, 2023 4.884 4.950 4.765 4.875 7,627,127 +0.09(+1.83%)
Feb 22, 2023 4.770 4.858 4.700 4.788 13,096,940 +0.04(+0.74%)
Feb 21, 2023 4.867 4.919 4.735 4.753 4,628,728 -0.11(-2.17%)
Feb 17, 2023 4.840 4.875 4.797 4.858 7,664,989 -0.01(-0.18%)
Feb 16, 2023 4.867 4.937 4.832 4.867 9,525,293 +0.07(+1.46%)
Feb 15, 2023 4.823 4.858 4.744 4.797 9,925,689 -0.07(-1.44%)
Feb 14, 2023 4.858 4.943 4.823 4.867 11,228,973 +0.00(+0.00%)
Feb 13, 2023 4.718 4.875 4.704 4.867 8,904,690 +0.09(+1.83%)
Feb 10, 2023 4.797 4.840 4.726 4.779 12,059,027 -0.01(-0.18%)
Feb 09, 2023 4.937 4.954 4.779 4.788 22,516,568 -0.47(-9.00%)
Feb 08, 2023 5.261 5.310 5.203 5.261 6,536,219 -0.02(-0.33%)
Feb 07, 2023 5.305 5.371 5.261 5.279 7,577,393 +0.02(+0.33%)
Feb 06, 2023 5.165 5.261 5.139 5.261 10,573,448 -0.07(-1.32%)
Feb 03, 2023 5.367 5.432 5.305 5.331 8,315,075 -0.04(-0.65%)
Feb 02, 2023 5.524 5.546 5.336 5.367 11,966,697 -0.25(-4.38%)
Feb 01, 2023 5.542 5.630 5.445 5.612 8,666,550 -0.09(-1.54%)
Jan 31, 2023 5.708 5.745 5.656 5.700 8,788,639 +0.14(+2.52%)
Jan 30, 2023 5.533 5.630 5.533 5.559 6,831,999 -0.01(-0.16%)
Jan 27, 2023 5.691 5.717 5.537 5.568 7,910,866 -0.18(-3.05%)
Jan 26, 2023 5.665 5.744 5.603 5.744 9,853,107 +0.14(+2.50%)
Jan 25, 2023 5.489 5.616 5.481 5.603 7,366,357 +0.06(+1.11%)
Jan 24, 2023 5.542 5.564 5.481 5.542 7,379,427 +0.03(+0.48%)
Jan 23, 2023 5.612 5.638 5.494 5.516 7,038,345 -0.11(-2.03%)
Jan 20, 2023 5.630 5.656 5.594 5.630 7,461,559 -0.04(-0.77%)
Jan 19, 2023 5.691 5.735 5.621 5.673 7,706,302 +0.01(+0.15%)
Jan 18, 2023 5.779 5.836 5.656 5.665 14,103,863 +0.11(+1.89%)
Jan 17, 2023 5.568 5.682 5.533 5.559 17,218,796 -0.04(-0.78%)
Jan 13, 2023 5.577 5.621 5.542 5.603 8,800,136 +0.04(+0.63%)
Jan 12, 2023 5.516 5.603 5.463 5.568 11,930,417 +0.07(+1.28%)
Jan 11, 2023 5.270 5.511 5.261 5.498 24,442,128 +0.11(+2.12%)
Jan 10, 2023 5.244 5.445 5.191 5.384 38,352,748 +0.23(+4.42%)
Jan 09, 2023 5.103 5.244 5.082 5.156 9,533,806 +0.05(+1.03%)
Jan 06, 2023 5.121 5.178 5.068 5.103 10,899,343 +0.16(+3.19%)
Jan 05, 2023 4.805 4.998 4.797 4.946 10,902,776 +0.18(+3.87%)
Jan 04, 2023 4.735 4.779 4.683 4.761 12,403,106 -0.01(-0.18%)
Jan 03, 2023 4.867 4.893 4.753 4.770 13,468,279 -0.09(-1.80%)
Dec 30, 2022 4.919 4.972 4.832 4.858 3,816,698 -0.06(-1.25%)
Dec 29, 2022 5.025 5.033 4.893 4.919 6,616,486 +0.00(+0.00%)
Dec 28, 2022 5.016 5.025 4.915 4.919 9,722,355 -0.02(-0.36%)
Dec 27, 2022 4.840 4.985 4.823 4.937 12,776,461 +0.01(+0.18%)
Dec 23, 2022 4.911 4.954 4.845 4.928 23,084,372 -0.17(-3.27%)
Dec 22, 2022 5.103 5.117 4.972 5.095 15,997,594 -0.08(-1.53%)
Dec 21, 2022 5.156 5.178 5.112 5.174 10,358,992 +0.04(+0.85%)
Dec 20, 2022 5.112 5.222 5.103 5.130 14,039,893 +0.20(+4.09%)
Dec 19, 2022 4.989 4.998 4.902 4.928 14,176,889 -0.05(-1.06%)
Dec 16, 2022 5.007 5.077 4.954 4.981 16,356,498 -0.02(-0.35%)
Dec 15, 2022 5.103 5.152 4.994 4.998 15,068,279 -0.16(-3.06%)
Dec 14, 2022 5.051 5.191 5.042 5.156 11,778,496 +0.03(+0.51%)
Dec 13, 2022 5.270 5.296 5.121 5.130 14,887,886 -0.07(-1.35%)
Dec 12, 2022 5.086 5.213 5.038 5.200 12,270,123 -0.05(-1.00%)
Dec 09, 2022 5.226 5.323 5.209 5.253 15,895,003 +0.04(+0.84%)
Dec 08, 2022 5.279 5.331 5.200 5.209 11,102,525 -0.04(-0.83%)
Dec 07, 2022 5.217 5.279 5.143 5.253 13,966,553 +0.05(+1.01%)
Dec 06, 2022 5.261 5.314 5.125 5.200 20,805,566 +0.07(+1.37%)
Dec 05, 2022 5.226 5.244 5.095 5.130 15,359,710 -0.14(-2.66%)
Dec 02, 2022 5.244 5.367 5.217 5.270 15,839,061 +0.05(+1.01%)
Dec 01, 2022 5.261 5.310 5.174 5.217 17,810,478 -0.13(-2.46%)
Nov 30, 2022 5.261 5.445 5.253 5.349 41,081,452 +0.16(+3.04%)
Nov 29, 2022 5.007 5.200 4.998 5.191 20,797,212 +0.39(+8.03%)
Nov 28, 2022 4.735 4.875 4.718 4.805 12,913,212 -0.06(-1.26%)
Nov 25, 2022 4.911 4.963 4.823 4.867 6,517,929 +0.05(+1.09%)
Nov 23, 2022 4.709 4.814 4.669 4.814 13,253,074 +0.04(+0.92%)
Nov 22, 2022 4.700 4.788 4.647 4.770 22,022,560 +0.13(+2.90%)
Nov 21, 2022 4.554 4.648 4.490 4.636 17,147,576 +0.08(+1.79%)
Nov 18, 2022 4.644 4.652 4.509 4.554 16,832,952 -0.04(-0.89%)
Nov 17, 2022 4.530 4.603 4.459 4.595 20,833,792 -0.06(-1.23%)
Nov 16, 2022 4.750 4.815 4.595 4.652 16,241,103 -0.18(-3.71%)
Nov 15, 2022 4.831 4.896 4.803 4.831 10,050,576 +0.03(+0.68%)
Nov 14, 2022 4.750 4.888 4.733 4.799 22,277,046 +0.03(+0.68%)
Nov 11, 2022 4.554 4.803 4.530 4.766 29,298,922 +0.42(+9.76%)
Nov 10, 2022 4.359 4.436 4.269 4.342 21,290,456 -0.14(-3.09%)
Nov 09, 2022 4.473 4.579 4.424 4.481 22,471,538 +0.16(+3.77%)
Nov 08, 2022 4.212 4.359 4.204 4.318 18,467,518 +0.11(+2.51%)
Nov 07, 2022 4.285 4.310 4.163 4.212 18,666,572 -0.13(-3.00%)
Nov 04, 2022 4.351 4.446 4.269 4.342 15,778,876 +0.27(+6.60%)
Nov 03, 2022 4.033 4.131 4.004 4.074 10,223,203 +0.08(+2.04%)
Nov 02, 2022 4.179 3.984 3.992 7,989,201 -0.19(-4.48%)
Nov 01, 2022 4.106 4.220 4.029 4.179 20,940,220 +0.12(+3.01%)
Oct 31, 2022 3.878 4.094 3.858 4.057 17,000,058 +0.13(+3.32%)
Oct 28, 2022 3.968 3.988 3.784 3.927 23,701,734 -0.15(-3.60%)
Oct 27, 2022 4.016 4.163 3.947 4.074 18,078,866 +0.02(+0.60%)
Oct 26, 2022 4.049 4.139 4.008 4.049 16,231,050 -0.03(-0.80%)
Oct 25, 2022 4.082 4.159 4.057 4.082 11,194,161 -0.06(-1.38%)
Oct 24, 2022 4.131 4.171 4.082 4.139 12,752,649 -0.10(-2.31%)
Oct 21, 2022 4.098 4.298 4.069 4.236 17,142,494 +0.13(+3.17%)
Oct 20, 2022 3.968 4.163 3.955 4.106 15,218,093 +0.14(+3.49%)
Oct 19, 2022 4.025 4.065 3.959 3.968 11,066,809 -0.07(-1.62%)
Oct 18, 2022 4.057 4.086 3.959 4.033 11,279,448 +0.08(+2.06%)
Oct 17, 2022 3.927 3.992 3.919 3.951 9,649,213 +0.08(+2.11%)
Oct 14, 2022 4.000 4.016 3.845 3.870 11,000,056 -0.15(-3.65%)
Oct 13, 2022 3.902 4.057 3.862 4.016 12,598,184 +0.08(+2.07%)
Oct 12, 2022 4.016 4.016 3.911 3.935 5,633,969 -0.08(-2.03%)
Oct 11, 2022 4.000 4.074 3.959 4.016 9,013,964 +0.01(+0.20%)
Oct 10, 2022 4.049 4.074 4.008 4.008 11,589,801 +0.03(+0.82%)
Oct 07, 2022 3.992 4.094 3.959 3.976 19,682,886 -0.03(-0.81%)
Oct 06, 2022 3.984 4.049 3.968 4.008 11,923,069 +0.03(+0.82%)
Oct 05, 2022 3.984 4.025 3.902 3.976 12,417,961 -0.06(-1.41%)
Oct 04, 2022 4.041 4.106 3.984 4.033 15,485,056 +0.07(+1.85%)
Oct 03, 2022 3.894 4.016 3.870 3.959 14,692,083 +0.28(+7.52%)
Sep 30, 2022 3.552 3.756 3.536 3.682 12,590,793 +0.11(+2.96%)
Sep 29, 2022 3.560 3.597 3.495 3.577 15,793,144 -0.06(-1.57%)
Sep 28, 2022 3.601 3.662 3.589 3.634 13,098,293 +0.01(+0.22%)
Sep 27, 2022 3.577 3.674 3.564 3.625 14,055,110 +0.12(+3.49%)
Sep 26, 2022 3.682 3.719 3.495 3.503 20,295,330 -0.29(-7.53%)
Sep 23, 2022 3.788 3.805 3.711 3.788 16,495,507 -0.14(-3.53%)
Sep 22, 2022 3.886 3.959 3.866 3.927 16,798,464 +0.14(+3.66%)
Sep 21, 2022 3.837 3.902 3.780 3.788 14,615,908 +0.00(+0.00%)
Sep 20, 2022 3.748 3.821 3.739 3.788 17,488,890 -0.06(-1.48%)
Sep 19, 2022 3.552 3.862 3.528 3.845 24,142,110 +0.27(+7.52%)
Sep 16, 2022 3.536 3.601 3.511 3.577 17,627,530 +0.02(+0.46%)
Sep 15, 2022 3.585 3.625 3.536 3.560 15,167,265 -0.03(-0.91%)
Sep 14, 2022 3.691 3.715 3.544 3.593 28,198,954 -0.13(-3.50%)
Sep 13, 2022 3.829 3.886 3.715 3.723 15,401,528 -0.21(-5.38%)
Sep 12, 2022 3.968 3.992 3.894 3.935 14,794,648 +0.03(+0.84%)
Sep 09, 2022 3.780 3.902 3.780 3.902 44,691,368 +0.19(+5.04%)
Sep 08, 2022 3.764 3.813 3.674 3.715 15,112,204 -0.08(-2.15%)
Sep 07, 2022 3.707 3.813 3.617 3.797 12,291,712 +0.05(+1.30%)
Sep 06, 2022 3.829 3.837 3.723 3.748 12,216,354 -0.03(-0.86%)
Sep 02, 2022 3.739 3.837 3.682 3.780 17,109,758 +0.14(+3.80%)
Sep 01, 2022 3.658 3.666 3.540 3.642 15,644,327 -0.03(-0.89%)
Aug 31, 2022 3.739 3.768 3.674 3.674 17,425,278 -0.08(-2.17%)
Aug 30, 2022 3.886 3.894 3.756 3.756 16,627,413 -0.12(-3.15%)
Aug 29, 2022 3.854 3.943 3.837 3.878 12,722,528 +0.02(+0.42%)
Aug 26, 2022 3.976 4.000 3.854 3.862 15,325,998 -0.11(-2.67%)
Aug 25, 2022 3.919 3.968 3.886 3.968 18,042,580 +0.07(+1.67%)
Aug 24, 2022 3.870 3.951 3.854 3.902 20,376,658 -0.06(-1.44%)
Aug 23, 2022 3.748 3.959 3.731 3.959 23,774,878 +0.29(+7.76%)
Aug 22, 2022 3.666 3.715 3.625 3.674 20,453,764 -0.07(-1.96%)
Aug 19, 2022 3.764 3.780 3.687 3.748 22,075,336 -0.08(-2.13%)
Aug 18, 2022 3.927 3.951 3.797 3.829 18,070,010 -0.08(-2.08%)
Aug 17, 2022 3.813 3.943 3.780 3.911 20,694,146 +0.02(+0.63%)
Aug 16, 2022 4.033 4.057 3.805 3.886 25,884,966 -0.16(-3.85%)
Aug 15, 2022 3.978 4.050 3.931 4.042 15,258,901 -0.02(-0.58%)
Aug 12, 2022 4.034 4.105 4.010 4.065 17,907,482 +0.12(+3.01%)
Aug 11, 2022 4.002 4.061 3.939 3.946 18,863,968 -0.05(-1.19%)
Aug 10, 2022 3.994 4.032 3.946 3.994 25,175,502 +0.06(+1.61%)
Aug 09, 2022 3.867 3.931 3.828 3.931 18,724,450 +0.06(+1.43%)
Aug 08, 2022 3.836 3.907 3.812 3.875 21,686,658 +0.06(+1.66%)
Aug 05, 2022 3.677 3.826 3.649 3.812 19,766,384 +0.13(+3.66%)
Aug 04, 2022 3.534 3.725 3.499 3.677 22,685,092 +0.16(+4.50%)
Aug 03, 2022 3.598 3.630 3.483 3.519 18,934,940 -0.17(-4.52%)
Aug 02, 2022 3.622 3.717 3.560 3.685 26,283,574 +0.05(+1.31%)
Aug 01, 2022 3.685 3.701 3.598 3.637 26,286,940 -0.10(-2.75%)
Jul 29, 2022 3.669 3.788 3.669 3.740 21,961,214 +0.02(+0.43%)
Jul 28, 2022 3.725 3.764 3.641 3.725 15,268,004 +0.10(+2.62%)
Jul 27, 2022 3.614 3.653 3.526 3.630 18,816,012 +0.04(+1.10%)
Jul 26, 2022 3.606 3.626 3.519 3.590 13,964,839 +0.00(+0.00%)
Jul 25, 2022 3.534 3.622 3.499 3.590 18,728,584 +0.16(+4.62%)
Jul 22, 2022 3.582 3.630 3.423 3.431 16,854,406 -0.03(-0.92%)
Jul 21, 2022 3.416 3.475 3.355 3.463 20,434,810 +0.00(+0.00%)
Jul 20, 2022 3.455 3.511 3.400 3.463 16,263,204 -0.06(-1.58%)
Jul 19, 2022 3.431 3.542 3.416 3.519 13,753,769 +0.10(+2.78%)
Jul 18, 2022 3.495 3.549 3.392 3.423 20,962,684 -0.02(-0.69%)
Jul 15, 2022 3.265 3.455 3.241 3.447 33,704,944 +0.22(+6.88%)
Jul 14, 2022 3.273 3.273 3.186 3.225 24,651,296 -0.20(-5.79%)
Jul 13, 2022 3.352 3.503 3.328 3.423 21,073,374 +0.08(+2.37%)
Jul 12, 2022 3.281 3.427 3.265 3.344 23,515,220 -0.03(-0.94%)
Jul 11, 2022 3.376 3.443 3.368 3.376 17,734,672 -0.13(-3.84%)
Jul 08, 2022 3.566 3.566 3.439 3.511 18,290,462 +0.03(+0.91%)
Jul 07, 2022 3.423 3.511 3.416 3.479 36,687,560 +0.23(+7.07%)
Jul 06, 2022 3.202 3.273 3.122 3.249 23,487,562 +0.03(+0.99%)
Jul 05, 2022 3.217 3.225 3.130 3.217 25,755,490 -0.12(-3.56%)
Jul 01, 2022 3.297 3.364 3.194 3.336 21,410,912 -0.06(-1.86%)
Jun 30, 2022 3.408 3.468 3.328 3.400 25,271,800 -0.12(-3.38%)
Jun 29, 2022 3.566 3.574 3.479 3.519 16,958,236 -0.01(-0.22%)
Jun 28, 2022 3.622 3.661 3.495 3.526 24,334,418 -0.04(-1.11%)
Jun 27, 2022 3.534 3.637 3.511 3.566 24,013,034 +0.08(+2.27%)
Jun 24, 2022 3.431 3.534 3.364 3.487 26,075,092 +0.13(+4.02%)
Jun 23, 2022 3.566 3.570 3.305 3.352 37,461,128 -0.13(-3.86%)
Jun 22, 2022 3.471 3.550 3.435 3.487 25,100,274 -0.17(-4.56%)
Jun 21, 2022 3.677 3.717 3.622 3.653 22,628,684 +0.02(+0.44%)
Jun 17, 2022 3.717 3.780 3.598 3.637 47,299,076 -0.13(-3.37%)
Jun 16, 2022 3.907 3.939 3.709 3.764 13,864,005 -0.21(-5.19%)
Jun 15, 2022 3.939 4.046 3.892 3.970 33,401,416 +0.07(+1.83%)
Jun 14, 2022 4.002 4.002 3.875 3.899 16,051,178 -0.10(-2.57%)
Jun 13, 2022 4.121 4.145 3.915 4.002 22,723,038 -0.35(-8.01%)
Jun 10, 2022 4.279 4.398 4.228 4.351 23,250,590 -0.08(-1.79%)
Jun 09, 2022 4.580 4.580 4.430 4.430 21,685,088 -0.24(-5.09%)
Jun 08, 2022 4.921 4.929 4.660 4.668 25,651,708 -0.31(-6.21%)
Jun 07, 2022 4.913 4.977 4.862 4.977 16,785,112 -0.01(-0.16%)
Jun 06, 2022 5.056 5.064 4.945 4.985 13,401,586 +0.01(+0.16%)
Jun 03, 2022 4.953 5.024 4.921 4.977 13,669,607 -0.03(-0.63%)
Jun 02, 2022 4.882 5.064 4.869 5.008 17,357,096 +0.21(+4.46%)
Jun 01, 2022 4.866 4.882 4.775 4.794 17,782,010 -0.04(-0.82%)
May 31, 2022 4.913 4.933 4.771 4.834 13,426,560 -0.06(-1.29%)
May 27, 2022 4.866 4.951 4.842 4.897 16,699,070 +0.07(+1.48%)
May 26, 2022 4.707 4.842 4.691 4.826 21,663,240 +0.10(+2.01%)
May 25, 2022 4.683 4.755 4.644 4.731 19,567,880 -0.02(-0.50%)
May 24, 2022 4.676 4.771 4.560 4.755 15,915,863 +0.03(+0.67%)
May 23, 2022 4.691 4.794 4.668 4.723 16,420,913 +0.17(+3.83%)
May 20, 2022 4.493 4.576 4.430 4.549 21,820,342 +0.22(+5.13%)
May 19, 2022 4.240 4.406 4.228 4.327 18,545,292 +0.17(+4.00%)
May 18, 2022 4.343 4.359 4.149 4.160 16,492,080 -0.30(-6.75%)
May 17, 2022 4.477 4.533 4.410 4.462 13,722,247 +0.16(+3.66%)
May 16, 2022 4.273 4.358 4.242 4.304 16,879,858 +0.06(+1.46%)
May 13, 2022 4.110 4.285 4.110 4.242 20,248,160 +0.15(+3.60%)
May 12, 2022 4.010 4.137 3.963 4.095 32,392,454 +0.05(+1.34%)
May 11, 2022 4.056 4.176 3.989 4.041 21,281,880 +0.09(+2.36%)
May 10, 2022 4.072 4.095 3.839 3.947 24,268,900 -0.16(-3.96%)
May 09, 2022 4.126 4.200 4.066 4.110 26,423,698 -0.16(-3.64%)
May 06, 2022 4.227 4.390 4.126 4.265 26,730,142 -0.04(-0.90%)
May 05, 2022 4.312 4.393 4.056 4.304 33,399,586 +0.01(+0.18%)
May 04, 2022 4.188 4.327 4.110 4.296 22,953,482 -0.01(-0.18%)
May 03, 2022 4.250 4.335 4.196 4.304 23,165,842 +0.11(+2.59%)
May 02, 2022 4.296 4.320 4.072 4.196 28,316,510 -0.20(-4.59%)
Apr 29, 2022 4.614 4.661 4.354 4.397 29,308,556 -0.15(-3.24%)
Apr 28, 2022 4.296 4.568 4.273 4.545 26,567,838 +0.20(+4.64%)
Apr 27, 2022 4.250 4.444 4.223 4.343 30,939,064 +0.22(+5.46%)
Apr 26, 2022 4.296 4.304 4.110 4.118 28,057,648 -0.23(-5.35%)
Apr 25, 2022 4.374 4.397 4.180 4.351 19,382,614 -0.19(-4.27%)
Apr 22, 2022 4.723 4.731 4.490 4.545 34,545,324 -0.13(-2.82%)
Apr 21, 2022 4.847 4.847 4.591 4.676 22,161,076 -0.17(-3.52%)
Apr 20, 2022 4.971 4.998 4.808 4.847 13,012,909 -0.17(-3.40%)
Apr 19, 2022 4.894 5.018 4.863 5.018 14,711,913 +0.15(+3.03%)
Apr 18, 2022 4.839 4.956 4.820 4.870 13,796,498 +0.07(+1.45%)
Apr 14, 2022 4.870 4.905 4.770 4.801 9,824,734 -0.09(-1.90%)
Apr 13, 2022 4.839 4.909 4.808 4.894 9,133,415 +0.05(+1.12%)
Apr 12, 2022 4.917 4.932 4.824 4.839 12,353,066 +0.04(+0.81%)
Apr 11, 2022 4.808 4.855 4.762 4.801 9,122,262 -0.02(-0.48%)
Apr 08, 2022 4.731 4.867 4.684 4.824 14,922,483 +0.04(+0.81%)
Apr 07, 2022 4.847 4.886 4.677 4.785 17,306,062 -0.09(-1.91%)
Apr 06, 2022 4.909 4.963 4.801 4.878 13,354,895 -0.09(-1.72%)
Apr 05, 2022 5.002 5.107 4.936 4.963 16,385,138 -0.06(-1.23%)
Apr 04, 2022 5.103 5.134 5.010 5.025 9,460,707 -0.02(-0.46%)
Apr 01, 2022 5.095 5.122 4.967 5.049 12,813,143 +0.06(+1.24%)
Mar 31, 2022 5.018 5.045 4.948 4.987 11,217,084 +0.03(+0.63%)
Mar 30, 2022 4.870 4.971 4.851 4.956 14,851,932 +0.09(+1.91%)
Mar 29, 2022 4.917 4.956 4.804 4.863 13,940,156 -0.08(-1.57%)
Mar 28, 2022 5.002 5.002 4.878 4.940 14,140,306 -0.03(-0.62%)
Mar 25, 2022 4.971 5.060 4.913 4.971 27,421,956 +0.04(+0.79%)
Mar 24, 2022 4.754 4.971 4.731 4.932 21,860,478 +0.16(+3.41%)
Mar 23, 2022 4.754 4.875 4.754 4.770 10,654,698 +0.08(+1.65%)
Mar 22, 2022 4.746 4.752 4.638 4.692 13,446,249 -0.03(-0.66%)
Mar 21, 2022 4.746 4.816 4.692 4.723 14,868,411 +0.09(+2.01%)
Mar 18, 2022 4.490 4.638 4.467 4.630 17,596,740 +0.11(+2.40%)
Mar 17, 2022 4.413 4.545 4.362 4.521 11,961,116 +0.26(+6.19%)
Mar 16, 2022 4.273 4.358 4.134 4.258 12,832,743 +0.09(+2.23%)
Mar 15, 2022 4.250 4.269 4.141 4.165 17,135,022 -0.18(-4.11%)
Mar 14, 2022 4.568 4.583 4.320 4.343 18,564,616 -0.23(-5.08%)
Mar 11, 2022 4.630 4.684 4.568 4.576 19,858,528 -0.06(-1.34%)
Mar 10, 2022 4.405 4.653 4.397 4.638 15,859,918 +0.21(+4.73%)
Mar 09, 2022 4.289 4.440 4.269 4.428 13,372,130 +0.17(+4.01%)
Mar 08, 2022 4.413 4.428 4.215 4.258 19,063,362 -0.07(-1.63%)
Mar 07, 2022 4.474 4.540 4.313 4.328 22,076,580 -0.12(-2.77%)
Mar 04, 2022 4.297 4.459 4.271 4.451 25,229,700 +0.12(+2.85%)
Mar 03, 2022 4.328 4.367 4.266 4.328 24,690,774 +0.23(+5.64%)
Mar 02, 2022 3.874 4.112 3.835 4.097 21,658,770 +0.28(+7.47%)
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.