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
)
2.460
-0.040 (-1.60%)
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 (%)
Mar 31, 2006
4.015
4.066
3.969
4.011
9,544,252
-0.00(-0.11%)
Mar 30, 2006
4.106
4.121
3.971
4.015
12,926,821
+0.00(+0.06%)
Mar 29, 2006
3.958
4.026
3.953
4.013
17,040,878
+0.06(+1.58%)
Mar 28, 2006
3.947
4.071
3.916
3.950
41,808,480
-0.24(-5.68%)
Mar 27, 2006
4.188
4.216
4.125
4.188
14,870,589
-0.09(-2.11%)
Mar 24, 2006
4.348
4.355
4.255
4.279
6,402,528
-0.01(-0.13%)
Mar 23, 2006
4.389
4.401
4.233
4.284
13,755,004
-0.08(-1.94%)
Mar 22, 2006
4.286
4.396
4.286
4.369
11,727,074
+0.05(+1.16%)
Mar 21, 2006
4.469
4.469
4.289
4.319
15,276,175
-0.17(-3.69%)
Mar 20, 2006
4.563
4.606
4.448
4.484
9,996,395
-0.05(-1.21%)
Mar 17, 2006
4.527
4.563
4.475
4.539
10,576,571
+0.02(+0.35%)
Mar 16, 2006
4.565
4.607
4.500
4.523
12,732,534
+0.03(+0.60%)
Mar 15, 2006
4.466
4.523
4.418
4.497
8,858,427
+0.10(+2.18%)
Mar 14, 2006
4.294
4.410
4.261
4.401
8,434,934
+0.10(+2.36%)
Mar 13, 2006
4.327
4.392
4.283
4.299
13,241,978
+0.04(+1.05%)
Mar 10, 2006
4.149
4.288
4.079
4.254
15,070,249
+0.15(+3.70%)
Mar 09, 2006
4.289
4.332
4.078
4.102
15,902,909
-0.14(-3.29%)
Mar 08, 2006
4.274
4.277
4.118
4.242
27,518,066
-0.12(-2.72%)
Mar 07, 2006
4.460
4.464
4.278
4.360
18,073,196
-0.22(-4.71%)
Mar 06, 2006
4.754
4.754
4.529
4.576
8,914,833
-0.18(-3.74%)
Mar 03, 2006
4.741
4.786
4.697
4.754
10,765,487
-0.04(-0.93%)
Mar 02, 2006
4.771
4.893
4.738
4.798
11,986,721
-0.01(-0.23%)
Mar 01, 2006
4.724
4.851
4.685
4.809
13,120,213
+0.18(+3.86%)
Feb 28, 2006
4.664
4.644
4.502
4.631
9,855,828
-0.03(-0.72%)
Feb 27, 2006
4.635
4.740
4.603
4.664
7,790,294
+0.08(+1.85%)
Feb 24, 2006
4.490
4.620
4.490
4.579
12,702,092
+0.11(+2.55%)
Feb 23, 2006
4.588
4.599
4.434
4.465
20,676,826
-0.13(-2.72%)
Feb 22, 2006
4.546
4.597
4.519
4.590
16,952,240
-0.10(-2.17%)
Feb 21, 2006
4.645
4.698
4.605
4.692
21,907,014
+0.02(+0.43%)
Feb 17, 2006
4.691
4.757
4.636
4.672
18,018,580
-0.01(-0.17%)
Feb 16, 2006
4.446
4.723
4.423
4.680
19,954,292
+0.35(+7.99%)
Feb 15, 2006
4.283
4.373
4.244
4.334
8,199,461
+0.05(+1.17%)
Feb 14, 2006
4.204
4.336
4.134
4.283
8,451,050
+0.09(+2.10%)
Feb 13, 2006
4.278
4.349
4.176
4.195
6,762,452
-0.10(-2.37%)
Feb 10, 2006
4.356
4.387
4.278
4.297
12,668,965
+0.12(+2.83%)
Feb 09, 2006
4.121
4.239
4.106
4.178
10,763,696
+0.11(+2.77%)
Feb 08, 2006
4.003
4.077
3.992
4.066
11,867,642
-0.00(-0.08%)
Feb 07, 2006
4.167
4.186
4.048
4.069
12,232,938
-0.16(-3.85%)
Feb 06, 2006
4.303
4.325
4.211
4.232
11,648,285
+0.02(+0.37%)
Feb 03, 2006
4.077
4.254
4.077
4.216
12,798,788
-0.03(-0.68%)
Feb 02, 2006
4.406
4.415
4.183
4.245
12,894,589
-0.19(-4.18%)
Feb 01, 2006
4.376
4.458
4.331
4.431
12,035,069
-0.03(-0.68%)
Jan 31, 2006
4.384
4.463
4.300
4.461
14,684,360
+0.00(+0.05%)
Jan 30, 2006
4.292
4.468
4.289
4.459
15,049,656
+0.19(+4.50%)
Jan 27, 2006
4.227
4.380
4.216
4.267
21,342,954
+0.03(+0.71%)
Jan 26, 2006
4.088
4.243
4.049
4.236
20,342,866
+0.18(+4.46%)
Jan 25, 2006
4.188
4.205
4.044
4.055
8,996,308
-0.03(-0.71%)
Jan 24, 2006
3.932
4.089
3.909
4.085
15,662,959
+0.22(+5.69%)
Jan 23, 2006
3.781
3.875
3.755
3.864
7,170,723
+0.09(+2.37%)
Jan 20, 2006
3.797
3.906
3.747
3.775
9,631,099
-0.02(-0.47%)
Jan 19, 2006
3.661
3.796
3.658
3.793
14,621,687
+0.20(+5.53%)
Jan 18, 2006
3.575
3.651
3.546
3.594
12,974,274
-0.09(-2.54%)
Jan 17, 2006
3.690
3.716
3.613
3.688
14,231,321
+0.00(+0.06%)
Jan 13, 2006
3.624
3.698
3.620
3.686
8,349,877
+0.08(+2.17%)
Jan 12, 2006
3.714
3.714
3.576
3.608
7,170,723
-0.05(-1.28%)
Jan 11, 2006
3.636
3.678
3.623
3.655
6,900,333
+0.06(+1.80%)
Jan 10, 2006
3.537
3.599
3.491
3.590
10,299,913
-0.03(-0.71%)
Jan 09, 2006
3.591
3.619
3.566
3.615
9,326,686
+0.05(+1.28%)
Jan 06, 2006
3.541
3.581
3.539
3.570
9,131,503
+0.04(+1.01%)
Jan 05, 2006
3.552
3.566
3.504
3.534
7,363,220
-0.00(-0.13%)
Jan 04, 2006
3.524
3.561
3.490
3.538
14,835,671
+0.11(+3.13%)
Jan 03, 2006
3.356
3.443
3.280
3.431
20,806,648
+0.18(+5.39%)
Dec 30, 2005
3.241
3.270
3.203
3.256
2,842,683
-0.02(-0.55%)
Dec 29, 2005
3.288
3.309
3.258
3.274
5,656,715
-0.01(-0.41%)
Dec 28, 2005
3.292
3.314
3.240
3.287
7,988,163
-0.05(-1.37%)
Dec 27, 2005
3.318
3.382
3.297
3.333
5,295,896
-0.10(-2.96%)
Dec 23, 2005
3.420
3.452
3.378
3.434
3,859,781
+0.02(+0.46%)
Dec 22, 2005
3.469
3.469
3.391
3.419
8,699,058
-0.02(-0.62%)
Dec 21, 2005
3.334
3.479
3.334
3.440
13,742,470
+0.16(+4.73%)
Dec 20, 2005
3.241
3.303
3.241
3.285
8,152,904
+0.06(+1.73%)
Dec 19, 2005
3.337
3.354
3.101
3.229
16,493,828
-0.13(-3.86%)
Dec 16, 2005
3.361
3.414
3.351
3.359
10,197,845
-0.01(-0.36%)
Dec 15, 2005
3.351
3.371
3.295
3.371
10,950,821
+0.01(+0.37%)
Dec 14, 2005
3.395
3.429
3.351
3.359
12,179,218
-0.09(-2.69%)
Dec 13, 2005
3.469
3.469
3.397
3.451
12,782,672
-0.02(-0.48%)
Dec 12, 2005
3.471
3.509
3.424
3.468
10,761,905
-0.01(-0.29%)
Dec 09, 2005
3.373
3.493
3.366
3.478
23,998,512
-0.05(-1.42%)
Dec 08, 2005
3.708
3.708
3.486
3.528
18,516,386
-0.22(-5.81%)
Dec 07, 2005
3.920
3.920
3.690
3.746
19,636,448
-0.20(-5.15%)
Dec 06, 2005
3.869
3.953
3.840
3.949
17,153,690
+0.16(+4.28%)
Dec 05, 2005
3.658
3.792
3.630
3.787
22,875,764
+0.15(+4.11%)
Dec 02, 2005
3.561
3.652
3.532
3.638
12,318,890
+0.09(+2.66%)
Dec 01, 2005
3.479
3.543
3.478
3.543
132,602,432
+0.11(+3.34%)
Nov 30, 2005
3.423
3.457
3.404
3.429
24,584,060
+0.01(+0.23%)
Nov 29, 2005
3.448
3.486
3.414
3.421
6,519,816
+0.01(+0.43%)
Nov 28, 2005
3.534
3.552
3.407
3.407
9,171,793
-0.05(-1.42%)
Nov 25, 2005
3.398
3.490
3.384
3.456
7,617,495
+0.06(+1.69%)
Nov 23, 2005
3.302
3.425
3.295
3.398
19,822,678
+0.10(+3.19%)
Nov 22, 2005
3.144
3.300
3.105
3.293
15,333,477
+0.08(+2.36%)
Nov 21, 2005
3.211
3.236
3.193
3.217
9,234,467
+0.03(+1.07%)
Nov 18, 2005
3.228
3.232
3.170
3.183
11,560,542
-0.09(-2.70%)
Nov 17, 2005
3.250
3.287
3.247
3.271
10,262,309
+0.04(+1.26%)
Nov 16, 2005
3.233
3.242
3.213
3.231
6,290,611
-0.02(-0.60%)
Nov 15, 2005
3.284
3.289
3.244
3.250
6,439,236
-0.01(-0.31%)
Nov 14, 2005
3.155
3.290
3.136
3.260
16,304,018
+0.04(+1.11%)
Nov 11, 2005
3.147
3.243
3.146
3.224
13,933,175
+0.08(+2.47%)
Nov 10, 2005
3.127
3.175
3.094
3.147
10,618,652
+0.04(+1.42%)
Nov 09, 2005
3.066
3.121
3.044
3.103
6,390,888
+0.02(+0.65%)
Nov 08, 2005
3.021
3.088
2.977
3.083
8,235,275
+0.03(+0.84%)
Nov 07, 2005
3.008
3.092
2.994
3.057
12,908,914
+0.00(+0.00%)
Nov 04, 2005
3.026
3.060
2.977
3.057
7,852,072
+0.03(+1.09%)
Nov 03, 2005
3.088
3.145
2.970
3.024
19,258,618
-0.06(-1.90%)
Nov 02, 2005
3.035
3.119
3.007
3.083
6,919,135
+0.05(+1.55%)
Nov 01, 2005
2.946
3.046
2.946
3.036
12,488,108
+0.14(+4.76%)
Oct 31, 2005
2.806
2.904
2.801
2.898
10,097,568
+0.13(+4.62%)
Oct 28, 2005
2.708
2.779
2.705
2.770
8,496,712
+0.10(+3.92%)
Oct 27, 2005
2.777
2.777
2.648
2.665
7,837,747
-0.09(-3.26%)
Oct 26, 2005
2.738
2.801
2.720
2.755
4,526,804
+0.02(+0.67%)
Oct 25, 2005
2.784
2.801
2.708
2.737
8,423,295
-0.00(-0.04%)
Oct 24, 2005
2.696
2.752
2.696
2.738
6,727,534
+0.06(+2.42%)
Oct 21, 2005
2.650
2.709
2.608
2.673
11,730,656
+0.07(+2.75%)
Oct 20, 2005
2.714
2.727
2.570
2.602
15,397,941
-0.14(-5.00%)
Oct 19, 2005
2.710
2.750
2.660
2.739
17,236,956
-0.00(-0.14%)
Oct 18, 2005
2.865
2.865
2.742
2.743
10,683,116
-0.07(-2.58%)
Oct 17, 2005
2.757
2.843
2.734
2.815
10,699,232
+0.11(+4.09%)
Oct 14, 2005
2.753
2.753
2.610
2.705
11,209,572
-0.03(-0.92%)
Oct 13, 2005
2.692
2.755
2.653
2.730
20,343,762
+0.01(+0.23%)
Oct 12, 2005
2.865
2.873
2.630
2.724
11,395,801
-0.13(-4.67%)
Oct 11, 2005
2.848
2.896
2.841
2.857
10,801,300
+0.08(+2.71%)
Oct 10, 2005
2.812
2.840
2.770
2.782
11,693,052
+0.00(+0.02%)
Oct 07, 2005
2.720
2.792
2.682
2.781
16,672,895
+0.17(+6.64%)
Oct 06, 2005
2.678
2.684
2.584
2.608
14,080,010
-0.11(-4.19%)
Oct 05, 2005
2.776
2.784
2.713
2.722
11,440,568
-0.09(-3.10%)
Oct 04, 2005
2.825
2.896
2.809
2.809
14,875,066
-0.01(-0.32%)
Oct 03, 2005
2.734
2.844
2.732
2.818
7,159,084
+0.09(+3.15%)
Sep 30, 2005
2.745
2.745
2.714
2.732
10,665,209
-0.01(-0.47%)
Sep 29, 2005
2.702
2.751
2.669
2.745
7,325,616
+0.05(+1.74%)
Sep 28, 2005
2.656
2.728
2.656
2.698
9,778,829
+0.06(+2.35%)
Sep 27, 2005
2.692
2.701
2.633
2.636
17,822,502
-0.07(-2.60%)
Sep 26, 2005
2.678
2.708
2.663
2.706
10,640,140
+0.02(+0.71%)
Sep 23, 2005
2.687
2.693
2.650
2.687
8,027,557
+0.05(+1.76%)
Sep 22, 2005
2.624
2.658
2.601
2.641
9,282,815
+0.03(+0.98%)
Sep 21, 2005
2.543
2.638
2.528
2.615
9,331,163
+0.08(+3.26%)
Sep 20, 2005
2.533
2.558
2.504
2.533
10,246,193
+0.05(+1.98%)
Sep 19, 2005
2.454
2.506
2.454
2.483
9,909,548
+0.02(+0.84%)
Sep 16, 2005
2.480
2.480
2.449
2.463
5,679,994
+0.00(+0.02%)
Sep 15, 2005
2.433
2.496
2.433
2.462
9,087,632
+0.07(+2.77%)
Sep 14, 2005
2.429
2.435
2.375
2.396
15,512,543
-0.02(-0.67%)
Sep 13, 2005
2.512
2.513
2.393
2.412
15,360,337
-0.10(-3.98%)
Sep 12, 2005
2.535
2.541
2.495
2.512
10,876,508
-0.03(-1.03%)
Sep 09, 2005
2.534
2.543
2.514
2.538
8,582,664
+0.02(+0.62%)
Sep 08, 2005
2.517
2.545
2.514
2.523
6,351,494
+0.01(+0.24%)
Sep 07, 2005
2.477
2.529
2.458
2.516
4,659,314
+0.04(+1.60%)
Sep 06, 2005
2.416
2.484
2.395
2.477
6,775,882
+0.07(+3.12%)
Sep 02, 2005
2.372
2.406
2.370
2.402
4,063,022
+0.05(+2.06%)
Sep 01, 2005
2.359
2.391
2.348
2.353
6,369,400
-0.02(-1.03%)
Aug 31, 2005
2.325
2.378
2.325
2.378
4,768,544
+0.06(+2.60%)
Aug 30, 2005
2.339
2.351
2.281
2.318
4,080,928
-0.02(-0.65%)
Aug 29, 2005
2.276
2.334
2.253
2.333
6,960,320
+0.07(+3.01%)
Aug 26, 2005
2.310
2.310
2.248
2.265
5,461,532
-0.05(-2.17%)
Aug 25, 2005
2.232
2.321
2.208
2.315
7,352,476
+0.11(+4.86%)
Aug 24, 2005
2.210
2.247
2.196
2.208
14,987,878
+0.01(+0.66%)
Aug 23, 2005
2.214
2.226
2.180
2.193
7,746,423
-0.06(-2.85%)
Aug 22, 2005
2.211
2.259
2.211
2.257
4,859,868
+0.10(+4.77%)
Aug 19, 2005
2.262
2.274
2.100
2.155
16,304,018
-0.11(-4.95%)
Aug 18, 2005
2.323
2.327
2.256
2.267
6,534,142
-0.05(-2.00%)
Aug 17, 2005
2.279
2.332
2.273
2.313
3,935,884
+0.04(+1.92%)
Aug 16, 2005
2.309
2.323
2.256
2.270
4,956,564
-0.01(-0.51%)
Aug 15, 2005
2.284
2.308
2.252
2.281
7,882,513
+0.05(+2.25%)
Aug 12, 2005
2.178
2.258
2.160
2.231
9,096,585
+0.01(+0.25%)
Aug 11, 2005
2.345
2.353
2.193
2.225
13,480,137
-0.13(-5.39%)
Aug 10, 2005
2.337
2.397
2.318
2.352
17,638,064
+0.08(+3.64%)
Aug 09, 2005
2.143
2.271
2.143
2.270
12,923,240
+0.14(+6.72%)
Aug 08, 2005
2.122
2.146
2.109
2.127
8,480,596
+0.05(+2.23%)
Aug 05, 2005
2.129
2.149
2.061
2.080
4,428,318
-0.01(-0.53%)
Aug 04, 2005
2.112
2.144
2.081
2.091
4,555,455
-0.01(-0.43%)
Aug 03, 2005
2.173
2.184
2.091
2.100
6,340,750
-0.04(-1.75%)
Aug 02, 2005
2.041
2.148
2.041
2.138
7,352,476
+0.13(+6.45%)
Aug 01, 2005
1.955
2.013
1.951
2.008
5,448,998
+0.06(+3.27%)
Jul 29, 2005
1.954
1.971
1.940
1.945
2,942,065
-0.01(-0.31%)
Jul 28, 2005
1.921
1.975
1.919
1.951
7,399,033
+0.04(+1.93%)
Jul 27, 2005
1.880
1.929
1.826
1.914
8,288,995
+0.03(+1.78%)
Jul 26, 2005
1.781
1.889
1.780
1.880
6,072,150
+0.06(+3.31%)
Jul 25, 2005
1.813
1.875
1.812
1.820
8,912,147
-0.10(-5.32%)
Jul 22, 2005
1.979
1.979
1.910
1.922
5,108,771
-0.08(-4.12%)
Jul 21, 2005
2.017
2.041
1.981
2.005
4,027,208
-0.01(-0.58%)
Jul 20, 2005
1.970
2.022
1.961
2.017
6,238,682
+0.01(+0.36%)
Jul 19, 2005
1.994
2.019
1.974
2.009
7,651,517
-0.00(-0.19%)
Jul 18, 2005
1.971
2.033
1.957
2.013
6,695,302
+0.04(+2.10%)
Jul 15, 2005
1.955
1.991
1.947
1.972
3,518,659
-0.01(-0.40%)
Jul 14, 2005
1.982
1.989
1.969
1.980
9,669,599
+0.03(+1.31%)
Jul 13, 2005
1.933
1.969
1.933
1.954
7,472,451
+0.03(+1.42%)
Jul 12, 2005
1.918
1.955
1.918
1.927
3,724,586
+0.01(+0.44%)
Jul 11, 2005
1.870
1.927
1.870
1.918
6,790,207
+0.06(+3.18%)
Jul 08, 2005
1.888
1.900
1.853
1.859
10,197,845
-0.02(-1.22%)
Jul 07, 2005
1.847
1.885
1.843
1.882
7,613,913
+0.01(+0.48%)
Jul 06, 2005
1.899
1.904
1.855
1.873
8,297,948
-0.05(-2.61%)
Jul 05, 2005
1.970
1.982
1.920
1.923
6,793,788
-0.07(-3.42%)
Jul 01, 2005
1.994
2.007
1.985
1.991
6,111,544
+0.02(+0.76%)
Jun 30, 2005
1.972
1.999
1.959
1.976
4,299,390
+0.01(+0.26%)
Jun 29, 2005
1.974
1.981
1.960
1.971
5,518,834
+0.02(+1.06%)
Jun 28, 2005
1.932
1.964
1.927
1.951
1,919,594
+0.02(+0.78%)
Jun 27, 2005
1.862
1.948
1.854
1.936
10,126,219
+0.06(+3.12%)
Jun 24, 2005
1.870
1.897
1.868
1.877
3,447,033
+0.01(+0.54%)
Jun 23, 2005
1.895
1.895
1.858
1.867
6,353,284
-0.04(-2.14%)
Jun 22, 2005
1.953
1.961
1.901
1.908
5,332,604
-0.04(-2.29%)
Jun 21, 2005
2.014
2.038
1.932
1.952
7,927,280
-0.01(-0.48%)
Jun 20, 2005
1.955
1.973
1.924
1.962
1,810,363
-0.00(-0.09%)
Jun 17, 2005
1.955
1.996
1.948
1.964
6,501,910
+0.02(+1.01%)
Jun 16, 2005
1.918
1.944
1.910
1.944
8,176,183
+0.05(+2.78%)
Jun 15, 2005
1.843
1.909
1.832
1.891
12,765,661
+0.00(+0.06%)
Jun 14, 2005
1.829
1.909
1.781
1.890
8,903,193
+0.07(+3.83%)
Jun 13, 2005
1.855
1.864
1.813
1.821
4,319,087
-0.01(-0.61%)
Jun 10, 2005
1.826
1.852
1.815
1.832
7,776,864
+0.04(+2.28%)
Jun 09, 2005
1.791
1.824
1.781
1.791
5,979,035
-0.05(-2.82%)
Jun 08, 2005
1.895
1.901
1.829
1.843
5,332,604
-0.04(-2.02%)
Jun 07, 2005
1.899
1.938
1.871
1.881
20,223,786
-0.02(-1.09%)
Jun 06, 2005
1.852
1.908
1.840
1.902
19,067,016
+0.01(+0.59%)
Jun 03, 2005
1.853
1.899
1.841
1.890
11,436,986
+0.05(+2.73%)
Jun 02, 2005
1.798
1.842
1.797
1.840
31,718,074
+0.06(+3.29%)
Jun 01, 2005
1.780
1.795
1.771
1.781
7,492,148
-0.00(-0.22%)
May 31, 2005
1.815
1.818
1.785
1.785
7,323,825
-0.03(-1.78%)
May 27, 2005
1.815
1.824
1.804
1.818
7,936,233
+0.01(+0.62%)
May 26, 2005
1.803
1.821
1.795
1.807
5,581,507
+0.00(+0.22%)
May 25, 2005
1.801
1.807
1.784
1.803
8,115,300
+0.02(+0.88%)
May 24, 2005
1.793
1.793
1.765
1.787
5,626,274
-0.01(-0.31%)
May 23, 2005
1.809
1.809
1.790
1.793
10,513,003
-0.01(-0.47%)
May 20, 2005
1.843
1.843
1.793
1.801
9,026,749
-0.04(-2.09%)
May 19, 2005
1.846
1.860
1.824
1.840
9,512,020
-0.01(-0.33%)
May 18, 2005
1.815
1.869
1.812
1.846
13,324,349
+0.05(+2.99%)
May 17, 2005
1.781
1.795
1.770
1.792
10,294,541
-0.01(-0.80%)
May 16, 2005
1.773
1.823
1.751
1.807
9,674,971
+0.04(+2.02%)
May 13, 2005
1.775
1.801
1.747
1.771
14,214,310
-0.00(-0.19%)
May 12, 2005
1.857
1.862
1.752
1.774
11,546,217
-0.09(-4.77%)
May 11, 2005
1.880
1.881
1.814
1.863
10,960,669
-0.02(-1.18%)
May 10, 2005
1.950
1.952
1.871
1.885
12,002,837
-0.07(-3.57%)
May 09, 2005
1.916
1.960
1.916
1.955
16,261,042
+0.09(+4.88%)
May 06, 2005
1.885
1.898
1.859
1.864
5,278,884
-0.02(-0.80%)
May 05, 2005
1.888
1.912
1.840
1.879
7,184,153
+0.00(+0.12%)
May 04, 2005
1.779
1.884
1.779
1.877
9,363,395
+0.08(+4.70%)
May 03, 2005
1.809
1.810
1.781
1.793
4,714,824
-0.01(-0.62%)
May 02, 2005
1.742
1.829
1.731
1.804
8,006,069
+0.08(+4.53%)
Apr 29, 2005
1.703
1.727
1.668
1.726
4,809,730
+0.04(+2.49%)
Apr 28, 2005
1.765
1.770
1.679
1.684
10,715,348
-0.08(-4.35%)
Apr 27, 2005
1.714
1.765
1.708
1.760
5,033,563
+0.04(+2.44%)
Apr 26, 2005
1.687
1.728
1.679
1.718
4,313,715
+0.04(+2.33%)
Apr 25, 2005
1.644
1.684
1.642
1.679
3,952,000
+0.04(+2.21%)
Apr 22, 2005
1.656
1.665
1.637
1.643
5,087,283
-0.01(-0.81%)
Apr 21, 2005
1.659
1.665
1.593
1.656
11,637,541
+0.02(+1.02%)
Apr 20, 2005
1.690
1.694
1.635
1.640
7,180,572
-0.05(-2.94%)
Apr 19, 2005
1.675
1.691
1.660
1.689
7,187,735
+0.06(+3.45%)
Apr 18, 2005
1.631
1.662
1.625
1.633
5,312,907
-0.01(-0.75%)
Apr 15, 2005
1.678
1.682
1.642
1.645
24,854,450
-0.03(-1.80%)
Apr 14, 2005
1.724
1.725
1.675
1.675
11,127,201
-0.05(-2.88%)
Apr 13, 2005
1.727
1.741
1.715
1.725
9,597,972
+0.02(+1.05%)
Apr 12, 2005
1.702
1.713
1.683
1.707
12,024,325
+0.01(+0.33%)
Apr 11, 2005
1.708
1.713
1.702
1.702
7,977,419
+0.01(+0.69%)
Apr 08, 2005
1.707
1.707
1.682
1.690
6,700,674
-0.02(-1.27%)
Apr 07, 2005
1.687
1.753
1.670
1.712
16,740,940
+0.03(+1.49%)
Apr 06, 2005
1.667
1.699
1.667
1.687
4,922,542
+0.03(+2.03%)
Apr 05, 2005
1.652
1.655
1.635
1.653
8,600,571
+0.04(+2.39%)
Apr 04, 2005
1.608
1.632
1.602
1.614
7,472,451
-0.01(-0.41%)
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.