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
)
2.640
+0.020 (+0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2024
2.759
2.779
2.719
2.769
17,327,754
-0.04(-1.42%)
Feb 28, 2024
2.839
2.849
2.799
2.809
10,496,737
-0.02(-0.70%)
Feb 27, 2024
2.809
2.868
2.799
2.829
18,969,118
+0.06(+2.16%)
Feb 26, 2024
2.759
2.779
2.749
2.769
10,023,116
+0.00(+0.00%)
Feb 23, 2024
2.789
2.809
2.759
2.769
20,678,634
-0.05(-1.77%)
Feb 22, 2024
2.839
2.859
2.799
2.819
18,198,176
+0.01(+0.35%)
Feb 21, 2024
2.819
2.819
2.789
2.809
13,626,685
-0.02(-0.70%)
Feb 20, 2024
2.819
2.849
2.799
2.829
22,449,206
+0.11(+4.03%)
Feb 16, 2024
2.709
2.729
2.683
2.719
12,716,722
+0.01(+0.37%)
Feb 15, 2024
2.689
2.729
2.689
2.709
19,487,198
+0.04(+1.49%)
Feb 14, 2024
2.719
2.739
2.649
2.669
26,495,928
-0.02(-0.74%)
Feb 13, 2024
2.679
2.689
2.639
2.689
11,534,745
-0.05(-1.82%)
Feb 12, 2024
2.729
2.769
2.719
2.739
10,902,789
+0.02(+0.73%)
Feb 09, 2024
2.689
2.729
2.639
2.719
39,451,892
+0.00(+0.00%)
Feb 08, 2024
2.819
2.824
2.679
2.719
32,889,312
-0.10(-3.53%)
Feb 07, 2024
2.908
2.943
2.789
2.819
73,995,952
-0.52(-15.52%)
Feb 06, 2024
3.257
3.347
3.247
3.337
25,585,008
+0.22(+7.03%)
Feb 05, 2024
3.088
3.143
3.063
3.117
9,617,505
+0.02(+0.64%)
Feb 02, 2024
3.048
3.098
3.028
3.098
13,831,469
-0.02(-0.52%)
Feb 01, 2024
3.094
3.124
3.064
3.114
10,824,444
+0.03(+0.97%)
Jan 31, 2024
3.143
3.153
3.084
3.084
12,664,985
+0.00(+0.00%)
Jan 30, 2024
3.104
3.114
3.084
3.084
12,729,944
-0.02(-0.64%)
Jan 29, 2024
3.114
3.124
3.074
3.104
12,256,691
-0.04(-1.27%)
Jan 26, 2024
3.143
3.173
3.134
3.143
7,280,214
+0.03(+0.96%)
Jan 25, 2024
3.114
3.134
3.104
3.114
11,638,520
+0.03(+0.97%)
Jan 24, 2024
3.134
3.134
3.084
3.084
12,887,345
-0.01(-0.32%)
Jan 23, 2024
3.094
3.104
3.064
3.094
19,182,462
+0.01(+0.32%)
Jan 22, 2024
3.134
3.163
3.054
3.084
18,315,178
-0.08(-2.52%)
Jan 19, 2024
3.163
3.183
3.114
3.163
42,719,868
-0.01(-0.31%)
Jan 18, 2024
3.143
3.183
3.114
3.173
19,955,334
-0.01(-0.31%)
Jan 17, 2024
3.193
3.213
3.173
3.183
12,925,448
+0.00(+0.00%)
Jan 16, 2024
3.213
3.213
3.173
3.183
15,988,976
-0.06(-1.84%)
Jan 12, 2024
3.293
3.303
3.233
3.243
12,576,188
-0.01(-0.31%)
Jan 11, 2024
3.293
3.293
3.233
3.253
17,919,986
-0.01(-0.30%)
Jan 10, 2024
3.293
3.308
3.258
3.263
18,270,126
-0.03(-0.91%)
Jan 09, 2024
3.362
3.367
3.283
3.293
28,432,674
-0.15(-4.34%)
Jan 08, 2024
3.442
3.482
3.422
3.442
13,439,987
-0.01(-0.29%)
Jan 05, 2024
3.432
3.482
3.412
3.452
17,310,038
+0.09(+2.66%)
Jan 04, 2024
3.382
3.432
3.362
3.362
21,060,450
-0.04(-1.17%)
Jan 03, 2024
3.422
3.447
3.402
3.402
12,055,160
+0.00(+0.11%)
Jan 02, 2024
3.458
3.468
3.388
3.398
12,434,854
-0.08(-2.29%)
Dec 29, 2023
3.518
3.518
3.458
3.478
4,511,680
-0.04(-1.13%)
Dec 28, 2023
3.498
3.537
3.498
3.518
8,588,667
-0.01(-0.28%)
Dec 27, 2023
3.498
3.528
3.488
3.528
8,417,937
+0.02(+0.57%)
Dec 26, 2023
3.468
3.518
3.468
3.508
7,268,739
+0.06(+1.73%)
Dec 22, 2023
3.418
3.468
3.408
3.448
17,706,582
+0.06(+1.75%)
Dec 21, 2023
3.408
3.417
3.350
3.389
14,123,172
+0.03(+0.85%)
Dec 20, 2023
3.408
3.436
3.360
3.360
16,366,545
-0.08(-2.22%)
Dec 19, 2023
3.474
3.484
3.422
3.436
12,940,749
+0.01(+0.28%)
Dec 18, 2023
3.389
3.436
3.360
3.427
16,661,181
+0.04(+1.13%)
Dec 15, 2023
3.389
3.403
3.342
3.389
13,774,662
+0.02(+0.57%)
Dec 14, 2023
3.384
3.422
3.350
3.369
17,159,648
+0.04(+1.15%)
Dec 13, 2023
3.159
3.331
3.150
3.331
21,468,700
+0.19(+6.08%)
Dec 12, 2023
3.198
3.198
3.121
3.140
19,436,144
-0.03(-0.90%)
Dec 11, 2023
3.179
3.207
3.169
3.169
10,815,467
-0.06(-1.78%)
Dec 08, 2023
3.140
3.226
3.140
3.226
26,325,042
+0.05(+1.50%)
Dec 07, 2023
3.179
3.188
3.150
3.179
14,932,927
+0.02(+0.60%)
Dec 06, 2023
3.226
3.236
3.150
3.159
11,813,295
-0.02(-0.60%)
Dec 05, 2023
3.140
3.188
3.131
3.179
11,046,316
+0.06(+1.83%)
Dec 04, 2023
3.188
3.207
3.121
3.121
19,513,754
-0.08(-2.57%)
Dec 01, 2023
3.165
3.222
3.137
3.203
10,196,837
+0.03(+0.90%)
Nov 30, 2023
3.156
3.184
3.137
3.175
7,343,952
+0.00(+0.00%)
Nov 29, 2023
3.175
3.203
3.165
3.175
18,538,036
-0.04(-1.19%)
Nov 28, 2023
3.118
3.213
3.118
3.213
34,336,340
+0.09(+2.74%)
Nov 27, 2023
3.137
3.165
3.118
3.127
7,865,459
-0.02(-0.61%)
Nov 24, 2023
3.156
3.175
3.137
3.146
18,558,766
+0.08(+2.48%)
Nov 22, 2023
3.070
3.108
3.060
3.070
15,837,993
+0.06(+1.90%)
Nov 21, 2023
3.041
3.056
2.994
3.013
8,510,111
-0.05(-1.56%)
Nov 20, 2023
3.013
3.065
3.008
3.060
9,762,813
+0.05(+1.58%)
Nov 17, 2023
3.022
3.051
3.003
3.013
11,168,927
-0.04(-1.25%)
Nov 16, 2023
3.003
3.051
2.994
3.051
17,456,790
+0.08(+2.56%)
Nov 15, 2023
2.956
3.008
2.937
2.975
7,538,757
+0.03(+0.97%)
Nov 14, 2023
2.937
2.965
2.917
2.946
13,300,356
+0.08(+2.66%)
Nov 13, 2023
2.908
2.908
2.851
2.870
23,705,366
-0.08(-2.59%)
Nov 10, 2023
2.889
2.963
2.889
2.946
25,160,098
-0.01(-0.32%)
Nov 09, 2023
2.984
3.022
2.946
2.956
35,059,944
-0.03(-0.96%)
Nov 08, 2023
2.984
2.994
2.946
2.984
19,450,662
+0.01(+0.32%)
Nov 07, 2023
2.956
3.003
2.946
2.975
21,759,438
+0.09(+2.97%)
Nov 06, 2023
2.889
2.898
2.851
2.889
14,443,656
+0.00(+0.00%)
Nov 03, 2023
2.822
2.927
2.813
2.889
24,752,898
+0.09(+3.06%)
Nov 02, 2023
2.727
2.813
2.717
2.803
12,196,328
+0.10(+3.66%)
Nov 01, 2023
2.656
2.723
2.656
2.704
12,421,234
+0.05(+1.79%)
Oct 31, 2023
2.656
2.675
2.637
2.656
13,742,251
-0.03(-1.06%)
Oct 30, 2023
2.780
2.785
2.666
2.685
22,296,530
-0.05(-1.74%)
Oct 27, 2023
2.818
2.837
2.723
2.733
23,034,832
-0.05(-1.71%)
Oct 26, 2023
2.714
2.790
2.709
2.780
33,088,148
+0.09(+3.18%)
Oct 25, 2023
2.733
2.742
2.694
2.694
12,251,989
-0.02(-0.70%)
Oct 24, 2023
2.704
2.752
2.676
2.714
10,778,426
+0.02(+0.71%)
Oct 23, 2023
2.704
2.733
2.680
2.694
14,783,012
+0.00(+0.00%)
Oct 20, 2023
2.742
2.742
2.690
2.694
10,943,110
-0.06(-2.08%)
Oct 19, 2023
2.714
2.799
2.704
2.752
14,726,979
+0.04(+1.40%)
Oct 18, 2023
2.733
2.771
2.704
2.714
19,832,008
-0.04(-1.38%)
Oct 17, 2023
2.752
2.809
2.733
2.752
16,432,050
-0.05(-1.70%)
Oct 16, 2023
2.761
2.799
2.733
2.799
18,030,550
+0.06(+2.08%)
Oct 13, 2023
2.742
2.794
2.714
2.742
21,116,330
+0.03(+1.05%)
Oct 12, 2023
2.780
2.780
2.694
2.714
8,174,906
-0.07(-2.40%)
Oct 11, 2023
2.742
2.790
2.723
2.780
15,493,030
+0.03(+1.04%)
Oct 10, 2023
2.704
2.752
2.694
2.752
13,084,617
+0.09(+3.21%)
Oct 09, 2023
2.647
2.675
2.618
2.666
9,400,322
-0.01(-0.36%)
Oct 06, 2023
2.609
2.694
2.580
2.675
20,059,798
+0.00(+0.00%)
Oct 05, 2023
2.723
2.733
2.637
2.675
17,819,764
+0.00(+0.00%)
Oct 04, 2023
2.590
2.685
2.575
2.675
39,372,076
+0.10(+3.69%)
Oct 03, 2023
2.628
2.647
2.566
2.580
14,932,824
-0.07(-2.74%)
Oct 02, 2023
2.710
2.719
2.643
2.653
14,907,360
-0.06(-2.11%)
Sep 29, 2023
2.729
2.738
2.686
2.710
11,288,250
+0.02(+0.71%)
Sep 28, 2023
2.624
2.710
2.605
2.691
26,134,650
+0.07(+2.54%)
Sep 27, 2023
2.700
2.700
2.596
2.624
21,980,032
-0.03(-1.08%)
Sep 26, 2023
2.672
2.691
2.643
2.653
8,350,245
-0.04(-1.41%)
Sep 25, 2023
2.729
2.710
2.681
2.691
10,918,757
-0.04(-1.39%)
Sep 22, 2023
2.757
2.776
2.729
2.729
11,233,677
-0.02(-0.69%)
Sep 21, 2023
2.776
2.805
2.738
2.748
23,562,668
-0.15(-5.25%)
Sep 20, 2023
2.890
2.933
2.881
2.900
13,961,955
+0.03(+0.99%)
Sep 19, 2023
2.910
2.919
2.862
2.871
9,658,404
-0.05(-1.63%)
Sep 18, 2023
2.910
2.938
2.881
2.919
11,593,623
+0.01(+0.33%)
Sep 15, 2023
2.910
2.938
2.891
2.910
16,106,743
+0.00(+0.00%)
Sep 14, 2023
2.900
2.938
2.900
2.910
27,210,018
+0.03(+0.99%)
Sep 13, 2023
2.871
2.905
2.862
2.881
10,474,666
+0.04(+1.34%)
Sep 12, 2023
2.805
2.852
2.795
2.843
10,647,718
+0.02(+0.67%)
Sep 11, 2023
2.786
2.833
2.767
2.824
13,741,619
+0.10(+3.48%)
Sep 08, 2023
2.719
2.786
2.715
2.729
29,456,126
+0.04(+1.41%)
Sep 07, 2023
2.719
2.748
2.691
2.691
20,781,026
-0.03(-1.05%)
Sep 06, 2023
2.767
2.795
2.719
2.719
12,646,544
-0.06(-2.05%)
Sep 05, 2023
2.805
2.824
2.757
2.776
16,710,148
-0.10(-3.31%)
Sep 01, 2023
2.919
2.919
2.862
2.871
12,986,985
+0.03(+1.13%)
Aug 31, 2023
2.896
2.896
2.830
2.839
14,172,528
-0.09(-3.24%)
Aug 30, 2023
3.001
3.006
2.934
2.934
19,028,576
-0.09(-2.83%)
Aug 29, 2023
2.982
3.048
2.982
3.020
9,783,069
+0.05(+1.60%)
Aug 28, 2023
2.868
3.001
2.858
2.972
27,148,930
+0.09(+2.96%)
Aug 25, 2023
2.887
2.915
2.854
2.887
12,301,504
+0.00(+0.00%)
Aug 24, 2023
2.953
2.972
2.887
2.887
23,895,922
-0.10(-3.49%)
Aug 23, 2023
2.915
3.001
2.906
2.991
12,213,498
+0.09(+2.94%)
Aug 22, 2023
2.896
2.915
2.877
2.906
13,342,681
+0.04(+1.32%)
Aug 21, 2023
2.877
2.887
2.844
2.868
20,061,772
-0.02(-0.66%)
Aug 18, 2023
2.858
2.906
2.854
2.887
19,789,874
+0.02(+0.66%)
Aug 17, 2023
2.906
2.906
2.830
2.868
37,517,700
-0.03(-0.98%)
Aug 16, 2023
2.896
2.953
2.877
2.896
28,370,334
+0.00(+0.00%)
Aug 15, 2023
2.877
2.925
2.858
2.896
16,607,168
+0.00(+0.00%)
Aug 14, 2023
2.915
2.934
2.887
2.896
21,181,184
-0.05(-1.61%)
Aug 11, 2023
2.972
3.006
2.934
2.944
52,897,808
-0.04(-1.27%)
Aug 10, 2023
3.001
3.044
2.972
2.982
18,190,464
+0.03(+0.96%)
Aug 09, 2023
2.963
2.963
2.915
2.953
15,855,044
-0.03(-0.96%)
Aug 08, 2023
2.915
3.001
2.906
2.982
23,755,206
+0.03(+0.96%)
Aug 07, 2023
3.020
3.025
2.934
2.953
31,858,198
-0.02(-0.64%)
Aug 04, 2023
3.124
3.124
2.963
2.972
81,403,112
-0.26(-7.94%)
Aug 03, 2023
3.286
3.309
3.210
3.229
20,249,778
-0.07(-2.02%)
Aug 02, 2023
3.286
3.328
3.238
3.295
21,577,502
+0.01(+0.40%)
Aug 01, 2023
3.301
3.310
3.254
3.282
25,942,222
-0.07(-1.98%)
Jul 31, 2023
3.320
3.367
3.310
3.348
9,862,328
+0.04(+1.15%)
Jul 28, 2023
3.301
3.344
3.277
3.310
27,805,538
+0.06(+1.75%)
Jul 27, 2023
3.339
3.358
3.254
3.254
20,315,360
-0.11(-3.38%)
Jul 26, 2023
3.310
3.367
3.292
3.367
14,055,319
+0.08(+2.31%)
Jul 25, 2023
3.329
3.339
3.273
3.292
52,665,324
-0.02(-0.57%)
Jul 24, 2023
3.405
3.453
3.310
3.310
26,302,432
-0.09(-2.51%)
Jul 21, 2023
3.348
3.405
3.325
3.396
14,467,960
+0.10(+3.17%)
Jul 20, 2023
3.301
3.301
3.249
3.292
23,583,948
+0.00(+0.00%)
Jul 19, 2023
3.263
3.315
3.249
3.292
19,683,896
+0.04(+1.17%)
Jul 18, 2023
3.263
3.329
3.246
3.254
22,672,750
-0.04(-1.15%)
Jul 17, 2023
3.216
3.301
3.190
3.292
14,893,327
+0.08(+2.36%)
Jul 14, 2023
3.273
3.287
3.216
3.216
23,670,358
-0.08(-2.31%)
Jul 13, 2023
3.225
3.310
3.220
3.292
23,755,712
+0.10(+3.27%)
Jul 12, 2023
3.225
3.253
3.178
3.187
15,554,949
-0.01(-0.30%)
Jul 11, 2023
3.111
3.197
3.069
3.197
22,744,080
+0.03(+0.90%)
Jul 10, 2023
3.187
3.197
3.140
3.168
20,326,318
-0.02(-0.60%)
Jul 07, 2023
3.178
3.220
3.168
3.187
19,938,352
+0.08(+2.44%)
Jul 06, 2023
3.178
3.192
3.102
3.111
24,376,796
-0.14(-4.37%)
Jul 05, 2023
3.254
3.282
3.220
3.254
11,819,460
-0.04(-1.15%)
Jul 03, 2023
3.301
3.320
3.282
3.292
7,736,248
+0.01(+0.41%)
Jun 30, 2023
3.240
3.307
3.221
3.278
24,982,930
+0.11(+3.59%)
Jun 29, 2023
3.155
3.181
3.117
3.165
19,461,730
+0.02(+0.60%)
Jun 28, 2023
3.174
3.193
3.131
3.146
22,293,374
-0.09(-2.92%)
Jun 27, 2023
3.231
3.250
3.174
3.240
29,237,728
+0.00(+0.03%)
Jun 26, 2023
3.286
3.314
3.211
3.239
23,945,408
-0.03(-0.86%)
Jun 23, 2023
3.277
3.286
3.221
3.267
24,952,082
-0.04(-1.13%)
Jun 22, 2023
3.370
3.370
3.286
3.305
20,294,026
-0.11(-3.29%)
Jun 21, 2023
3.389
3.445
3.380
3.417
18,560,234
+0.03(+0.83%)
Jun 20, 2023
3.370
3.389
3.342
3.389
17,755,740
+0.10(+3.13%)
Jun 16, 2023
3.277
3.314
3.258
3.286
23,347,094
-0.01(-0.28%)
Jun 15, 2023
3.286
3.333
3.277
3.296
20,778,630
+0.02(+0.57%)
Jun 14, 2023
3.230
3.296
3.221
3.277
31,933,414
+0.04(+1.16%)
Jun 13, 2023
3.221
3.277
3.211
3.239
22,459,106
+0.03(+0.87%)
Jun 12, 2023
3.249
3.267
3.211
3.211
21,142,732
-0.04(-1.15%)
Jun 09, 2023
3.211
3.286
3.202
3.249
27,739,388
+0.07(+2.36%)
Jun 08, 2023
3.146
3.193
3.127
3.174
11,336,692
+0.02(+0.59%)
Jun 07, 2023
3.193
3.221
3.146
3.155
25,319,600
-0.01(-0.30%)
Jun 06, 2023
3.127
3.193
3.127
3.164
18,770,882
+0.05(+1.50%)
Jun 05, 2023
3.080
3.144
3.043
3.118
24,441,204
+0.07(+2.15%)
Jun 02, 2023
3.071
3.071
3.033
3.052
16,948,772
+0.09(+2.97%)
Jun 01, 2023
2.927
3.002
2.908
2.964
27,636,398
+0.08(+2.92%)
May 31, 2023
2.917
2.931
2.861
2.880
22,400,914
-0.05(-1.60%)
May 30, 2023
2.974
2.983
2.899
2.927
27,704,302
-0.10(-3.39%)
May 26, 2023
3.067
3.104
3.002
3.030
22,387,126
+0.00(+0.00%)
May 25, 2023
3.020
3.058
2.983
3.030
44,443,956
+0.07(+2.53%)
May 24, 2023
3.020
3.030
2.936
2.955
34,667,692
-0.08(-2.77%)
May 23, 2023
3.048
3.133
3.030
3.039
53,424,980
+0.02(+0.62%)
May 22, 2023
3.058
3.067
3.011
3.020
24,715,482
+0.00(+0.00%)
May 19, 2023
2.964
3.048
2.960
3.020
35,329,232
+0.05(+1.57%)
May 18, 2023
2.955
2.983
2.931
2.974
22,799,330
-0.02(-0.62%)
May 17, 2023
2.992
3.011
2.946
2.992
29,685,516
+0.02(+0.63%)
May 16, 2023
3.020
3.058
2.964
2.974
33,440,944
-0.06(-1.85%)
May 15, 2023
2.964
3.039
2.936
3.030
35,535,256
+0.07(+2.21%)
May 12, 2023
2.927
2.982
2.917
2.964
27,035,212
+0.04(+1.28%)
May 11, 2023
2.880
2.955
2.871
2.927
25,132,330
+0.02(+0.64%)
May 10, 2023
2.871
2.908
2.852
2.908
19,471,726
+0.03(+0.97%)
May 09, 2023
2.871
2.946
2.847
2.880
31,871,700
+0.00(+0.00%)
May 08, 2023
2.843
2.927
2.833
2.880
58,529,724
+0.07(+2.33%)
May 05, 2023
2.674
2.857
2.628
2.815
49,315,588
+0.18(+6.74%)
May 04, 2023
2.618
2.674
2.590
2.637
42,613,848
+0.05(+1.81%)
May 03, 2023
2.534
2.609
2.509
2.590
31,127,802
+0.05(+1.98%)
May 02, 2023
2.577
2.596
2.498
2.540
33,015,132
-0.05(-1.81%)
May 01, 2023
2.577
2.643
2.540
2.587
5,646,687
-0.03(-1.07%)
Apr 28, 2023
2.568
2.643
2.549
2.615
19,700,976
+0.03(+1.08%)
Apr 27, 2023
2.540
2.615
2.531
2.587
31,364,838
+0.08(+3.36%)
Apr 26, 2023
2.521
2.568
2.503
2.503
18,978,516
-0.04(-1.47%)
Apr 25, 2023
2.503
2.540
2.479
2.540
19,211,002
+0.04(+1.49%)
Apr 24, 2023
2.493
2.540
2.465
2.503
15,393,761
-0.01(-0.37%)
Apr 21, 2023
2.503
2.512
2.479
2.512
8,792,887
-0.01(-0.37%)
Apr 20, 2023
2.437
2.521
2.437
2.521
25,332,258
+0.05(+1.89%)
Apr 19, 2023
2.512
2.531
2.465
2.475
22,195,500
-0.10(-3.99%)
Apr 18, 2023
2.568
2.596
2.549
2.577
18,137,142
-0.03(-1.08%)
Apr 17, 2023
2.615
2.624
2.568
2.605
15,432,459
-0.02(-0.71%)
Apr 14, 2023
2.587
2.652
2.577
2.624
32,499,636
+0.00(+0.00%)
Apr 13, 2023
2.615
2.680
2.605
2.624
38,584,528
-0.02(-0.71%)
Apr 12, 2023
2.652
2.712
2.624
2.643
31,276,220
+0.05(+1.80%)
Apr 11, 2023
2.521
2.615
2.521
2.596
49,699,756
+0.15(+6.11%)
Apr 10, 2023
2.428
2.465
2.418
2.447
25,805,830
+0.03(+1.16%)
Apr 06, 2023
2.456
2.456
2.391
2.419
24,546,868
-0.05(-1.89%)
Apr 05, 2023
2.437
2.484
2.419
2.465
24,364,544
+0.05(+1.93%)
Apr 04, 2023
2.409
2.447
2.381
2.419
24,709,026
+0.05(+2.12%)
Apr 03, 2023
2.396
2.415
2.359
2.368
16,905,786
-0.07(-3.05%)
Mar 31, 2023
2.490
2.499
2.406
2.443
35,942,396
-0.01(-0.38%)
Mar 30, 2023
2.443
2.471
2.387
2.452
31,509,168
+0.10(+4.36%)
Mar 29, 2023
2.350
2.415
2.312
2.350
50,062,472
+0.01(+0.40%)
Mar 28, 2023
2.340
2.378
2.322
2.340
19,826,968
+0.03(+1.21%)
Mar 27, 2023
2.312
2.340
2.284
2.312
19,294,136
+0.07(+2.90%)
Mar 24, 2023
2.219
2.284
2.182
2.247
38,558,844
+0.03(+1.26%)
Mar 23, 2023
2.331
2.350
2.200
2.219
45,307,460
-0.10(-4.42%)
Mar 22, 2023
2.350
2.378
2.312
2.322
33,191,230
-0.02(-0.80%)
Mar 21, 2023
2.368
2.396
2.331
2.340
26,686,140
+0.00(+0.00%)
Mar 20, 2023
2.406
2.406
2.322
2.340
29,772,644
-0.02(-0.79%)
Mar 17, 2023
2.462
2.471
2.359
2.359
42,364,816
-0.13(-5.24%)
Mar 16, 2023
2.406
2.499
2.396
2.490
32,438,618
+0.09(+3.89%)
Mar 15, 2023
2.322
2.406
2.284
2.396
51,078,440
+0.02(+0.78%)
Mar 14, 2023
2.396
2.434
2.359
2.378
36,871,720
-0.01(-0.39%)
Mar 13, 2023
2.396
2.443
2.350
2.387
41,522,168
-0.06(-2.29%)
Mar 10, 2023
2.480
2.508
2.415
2.443
34,737,044
-0.12(-4.73%)
Mar 09, 2023
2.555
2.592
2.527
2.564
49,305,352
+0.00(+0.00%)
Mar 08, 2023
2.536
2.601
2.518
2.564
41,140,396
+0.09(+3.77%)
Mar 07, 2023
2.415
2.471
2.387
2.471
36,253,308
+0.05(+1.92%)
Mar 06, 2023
2.331
2.424
2.326
2.424
19,058,814
+0.11(+4.84%)
Mar 03, 2023
2.312
2.331
2.308
2.312
22,878,890
-0.02(-0.80%)
Mar 02, 2023
2.331
2.368
2.312
2.331
20,185,502
-0.02(-1.04%)
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.