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
Gerdau S.A. ADR
(NY:
GGB
)
3.160
-0.120 (-3.66%)
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 (%)
Apr 29, 2022
4.615
4.661
4.354
4.397
29,307,332
-0.15(-3.24%)
Apr 28, 2022
4.297
4.568
4.273
4.545
26,566,730
+0.20(+4.64%)
Apr 27, 2022
4.250
4.444
4.223
4.343
30,937,772
+0.22(+5.46%)
Apr 26, 2022
4.297
4.304
4.111
4.118
28,056,476
-0.23(-5.35%)
Apr 25, 2022
4.374
4.397
4.180
4.351
19,381,804
-0.19(-4.27%)
Apr 22, 2022
4.723
4.731
4.491
4.545
34,543,880
-0.13(-2.82%)
Apr 21, 2022
4.847
4.847
4.591
4.677
22,160,152
-0.17(-3.52%)
Apr 20, 2022
4.971
4.999
4.809
4.847
13,012,366
-0.17(-3.40%)
Apr 19, 2022
4.894
5.018
4.863
5.018
14,711,299
+0.15(+3.03%)
Apr 18, 2022
4.840
4.956
4.820
4.871
13,795,923
+0.07(+1.45%)
Apr 14, 2022
4.871
4.905
4.770
4.801
9,824,324
-0.09(-1.90%)
Apr 13, 2022
4.840
4.909
4.809
4.894
9,133,034
+0.05(+1.12%)
Apr 12, 2022
4.917
4.933
4.824
4.840
12,352,551
+0.04(+0.81%)
Apr 11, 2022
4.809
4.855
4.762
4.801
9,121,882
-0.02(-0.48%)
Apr 08, 2022
4.731
4.868
4.684
4.824
14,921,860
+0.04(+0.81%)
Apr 07, 2022
4.847
4.886
4.677
4.785
17,305,340
-0.09(-1.91%)
Apr 06, 2022
4.909
4.964
4.801
4.878
13,354,338
-0.09(-1.72%)
Apr 05, 2022
5.002
5.107
4.936
4.964
16,384,455
-0.06(-1.23%)
Apr 04, 2022
5.103
5.134
5.010
5.026
9,460,312
-0.02(-0.46%)
Apr 01, 2022
5.095
5.123
4.967
5.049
12,812,609
+0.06(+1.24%)
Mar 31, 2022
5.018
5.045
4.948
4.987
11,216,616
+0.03(+0.63%)
Mar 30, 2022
4.871
4.971
4.851
4.956
14,851,312
+0.09(+1.91%)
Mar 29, 2022
4.917
4.956
4.805
4.863
13,939,574
-0.08(-1.57%)
Mar 28, 2022
5.002
5.002
4.878
4.940
14,139,716
-0.03(-0.62%)
Mar 25, 2022
4.971
5.061
4.913
4.971
27,420,812
+0.04(+0.79%)
Mar 24, 2022
4.754
4.971
4.731
4.933
21,859,566
+0.16(+3.41%)
Mar 23, 2022
4.754
4.875
4.754
4.770
10,654,253
+0.08(+1.65%)
Mar 22, 2022
4.746
4.752
4.638
4.692
13,445,688
-0.03(-0.66%)
Mar 21, 2022
4.746
4.816
4.692
4.723
14,867,790
+0.09(+2.01%)
Mar 18, 2022
4.491
4.638
4.467
4.630
17,596,004
+0.11(+2.40%)
Mar 17, 2022
4.413
4.545
4.363
4.522
11,960,617
+0.26(+6.19%)
Mar 16, 2022
4.273
4.359
4.135
4.258
12,832,207
+0.09(+2.23%)
Mar 15, 2022
4.250
4.269
4.142
4.165
17,134,306
-0.18(-4.11%)
Mar 14, 2022
4.568
4.584
4.320
4.343
18,563,842
-0.23(-5.08%)
Mar 11, 2022
4.630
4.684
4.568
4.576
19,857,698
-0.06(-1.34%)
Mar 10, 2022
4.405
4.653
4.397
4.638
15,859,256
+0.21(+4.73%)
Mar 09, 2022
4.289
4.440
4.269
4.428
13,371,571
+0.17(+4.01%)
Mar 08, 2022
4.413
4.428
4.215
4.258
19,062,566
-0.07(-1.62%)
Mar 07, 2022
4.475
4.540
4.313
4.328
22,075,656
-0.12(-2.77%)
Mar 04, 2022
4.297
4.459
4.271
4.451
25,228,644
+0.12(+2.85%)
Mar 03, 2022
4.328
4.367
4.267
4.328
24,689,740
+0.23(+5.64%)
Mar 02, 2022
3.874
4.113
3.835
4.097
21,657,864
+0.28(+7.47%)
Mar 01, 2022
3.758
3.889
3.758
3.812
13,996,673
+0.06(+1.64%)
Feb 28, 2022
3.674
3.766
3.666
3.751
10,792,934
+0.01(+0.21%)
Feb 25, 2022
3.543
3.766
3.597
3.743
21,787,302
+0.12(+3.18%)
Feb 24, 2022
3.650
3.654
3.500
3.627
23,316,104
-0.15(-3.88%)
Feb 23, 2022
3.766
3.835
3.720
3.774
14,524,202
-0.09(-2.39%)
Feb 22, 2022
3.866
3.912
3.804
3.866
13,378,500
+0.03(+0.80%)
Feb 18, 2022
3.835
0
-0.03(-0.80%)
Feb 17, 2022
3.997
3.997
3.858
3.866
14,746,757
-0.26(-6.34%)
Feb 16, 2022
4.128
4.193
4.074
4.128
8,712,570
+0.02(+0.37%)
Feb 15, 2022
4.105
4.139
4.036
4.113
8,642,468
+0.02(+0.38%)
Feb 14, 2022
4.151
4.159
4.036
4.097
12,571,409
-0.01(-0.19%)
Feb 11, 2022
4.151
4.232
4.074
4.105
25,524,758
-0.13(-3.09%)
Feb 10, 2022
4.267
4.344
4.213
4.236
15,093,346
-0.02(-0.54%)
Feb 09, 2022
4.205
4.286
4.182
4.259
9,073,946
+0.04(+0.91%)
Feb 08, 2022
4.166
4.228
4.143
4.220
9,224,667
-0.03(-0.72%)
Feb 07, 2022
4.182
4.290
4.151
4.251
8,357,458
+0.10(+2.41%)
Feb 04, 2022
4.113
4.166
4.082
4.151
7,585,874
+0.01(+0.19%)
Feb 03, 2022
4.159
4.128
4.143
7,652,565
-0.09(-2.18%)
Feb 02, 2022
4.182
4.236
4.136
4.236
10,946,819
+0.02(+0.55%)
Feb 01, 2022
3.997
4.213
3.997
4.213
14,350,141
+0.18(+4.59%)
Jan 31, 2022
3.997
4.028
8,312,779
+0.02(+0.58%)
Jan 28, 2022
4.036
4.051
3.920
4.005
14,985,103
+0.05(+1.17%)
Jan 27, 2022
3.982
4.051
3.920
3.959
13,814,309
+0.01(+0.19%)
Jan 26, 2022
3.959
4.032
3.912
3.951
15,127,636
+0.08(+1.99%)
Jan 25, 2022
3.851
3.897
3.781
3.874
14,431,371
-0.02(-0.59%)
Jan 24, 2022
3.828
3.912
3.727
3.897
20,169,396
+0.05(+1.20%)
Jan 21, 2022
3.974
3.974
3.843
3.851
13,130,045
-0.17(-4.21%)
Jan 20, 2022
4.113
4.151
4.012
4.020
10,796,254
-0.07(-1.69%)
Jan 19, 2022
4.051
4.105
4.028
4.089
12,970,758
+0.17(+4.32%)
Jan 18, 2022
3.935
3.959
3.843
3.920
13,431,595
-0.02(-0.39%)
Jan 14, 2022
3.935
0
-0.01(-0.20%)
Jan 13, 2022
4.005
4.051
3.928
3.943
14,137,613
-0.08(-2.10%)
Jan 12, 2022
3.982
4.043
3.908
4.028
12,939,006
+0.14(+3.56%)
Jan 11, 2022
3.828
3.893
3.797
3.889
11,065,220
+0.15(+4.12%)
Jan 10, 2022
3.751
3.785
3.691
3.735
7,812,875
-0.02(-0.41%)
Jan 07, 2022
3.650
3.758
3.639
3.751
8,791,825
+0.08(+2.31%)
Jan 06, 2022
3.751
3.751
3.635
3.666
9,127,218
+0.01(+0.21%)
Jan 05, 2022
3.774
3.816
3.658
3.658
16,797,052
-0.08(-2.26%)
Jan 04, 2022
3.712
3.781
3.689
3.743
8,905,209
+0.03(+0.83%)
Jan 03, 2022
3.774
3.797
3.701
3.712
8,413,494
-0.08(-2.03%)
Dec 31, 2021
3.743
3.804
3.704
3.789
6,061,940
+0.02(+0.61%)
Dec 30, 2021
3.751
3.808
3.739
3.766
5,700,947
+0.10(+2.73%)
Dec 29, 2021
3.689
3.704
3.643
3.666
6,516,974
-0.04(-1.04%)
Dec 28, 2021
3.666
3.720
3.650
3.704
7,049,948
-0.01(-0.21%)
Dec 27, 2021
3.666
3.724
3.627
3.712
7,617,480
+0.06(+1.69%)
Dec 23, 2021
3.666
3.666
3.607
3.650
11,740,715
-0.06(-1.66%)
Dec 22, 2021
3.635
3.727
3.627
3.712
6,736,169
+0.02(+0.42%)
Dec 21, 2021
3.681
3.735
3.658
3.697
11,333,825
+0.06(+1.69%)
Dec 20, 2021
3.743
3.751
3.612
3.635
13,361,899
-0.26(-6.72%)
Dec 17, 2021
3.928
3.947
3.874
3.897
9,742,512
-0.11(-2.69%)
Dec 16, 2021
3.951
4.020
3.928
4.005
10,528,417
+0.08(+2.16%)
Dec 15, 2021
3.943
3.951
3.781
3.920
11,697,429
-0.02(-0.59%)
Dec 14, 2021
3.974
4.020
3.905
3.943
12,706,686
-0.02(-0.39%)
Dec 13, 2021
4.043
4.066
3.928
3.959
11,297,180
-0.06(-1.53%)
Dec 10, 2021
4.020
4.051
3.989
4.020
7,891,594
+0.07(+1.75%)
Dec 09, 2021
3.943
3.985
3.905
3.951
5,608,348
-0.05(-1.16%)
Dec 08, 2021
3.997
4.043
3.982
3.997
6,565,484
+0.05(+1.37%)
Dec 07, 2021
3.928
3.989
3.905
3.943
9,247,935
+0.12(+3.02%)
Dec 06, 2021
3.835
3.881
3.801
3.828
9,344,919
+0.08(+2.05%)
Dec 03, 2021
3.812
3.881
3.697
3.751
11,276,257
+0.03(+0.83%)
Dec 02, 2021
3.627
3.743
3.627
3.720
9,443,973
+0.22(+6.15%)
Dec 01, 2021
3.620
3.693
3.496
3.504
9,544,016
+0.02(+0.66%)
Nov 30, 2021
3.566
3.616
3.419
3.481
12,150,592
-0.03(-0.88%)
Nov 29, 2021
3.573
3.573
3.500
3.512
7,624,567
+0.01(+0.22%)
Nov 26, 2021
3.481
3.508
3.419
3.504
6,708,143
-0.05(-1.30%)
Nov 24, 2021
3.458
3.562
3.450
3.550
8,122,764
+0.06(+1.77%)
Nov 23, 2021
3.543
3.570
3.439
3.489
10,295,350
+0.02(+0.67%)
Nov 22, 2021
3.435
3.520
3.416
3.466
11,713,876
+0.09(+2.74%)
Nov 19, 2021
3.381
3.427
3.362
3.373
9,079,803
+0.04(+1.15%)
Nov 18, 2021
3.435
3.350
3.335
3.335
8,852,827
-0.17(-4.84%)
Nov 17, 2021
3.566
3.589
3.473
3.504
8,200,903
-0.04(-1.09%)
Nov 16, 2021
3.550
3.566
3.489
3.543
8,800,425
-0.01(-0.22%)
Nov 15, 2021
3.581
3.597
3.504
3.550
3,696,620
-0.02(-0.43%)
Nov 12, 2021
3.504
3.635
3.496
3.566
16,128,979
+0.02(+0.43%)
Nov 11, 2021
3.489
3.589
3.481
3.550
11,890,876
+0.25(+7.71%)
Nov 10, 2021
3.319
3.296
6,177,534
-0.05(-1.61%)
Nov 09, 2021
3.342
3.385
3.283
3.350
12,316,755
+0.07(+2.11%)
Nov 08, 2021
3.235
3.335
3.225
3.281
14,516,272
+0.10(+3.00%)
Nov 05, 2021
3.243
3.257
3.164
3.185
11,997,071
-0.05(-1.56%)
Nov 04, 2021
3.293
3.318
3.207
3.236
11,240,552
-0.05(-1.53%)
Nov 03, 2021
3.279
3.347
3.243
3.286
16,179,804
+0.01(+0.44%)
Nov 02, 2021
3.293
3.308
3.244
3.272
8,156,457
-0.09(-2.57%)
Nov 01, 2021
3.343
3.322
3.293
3.358
8,162,115
-0.04(-1.27%)
Oct 29, 2021
3.415
3.473
3.376
3.401
11,538,329
-0.06(-1.66%)
Oct 28, 2021
3.494
3.530
3.444
3.459
7,832,637
-0.05(-1.43%)
Oct 27, 2021
3.645
3.653
3.480
3.509
22,221,202
-0.09(-2.40%)
Oct 26, 2021
3.595
3.602
3.595
12,574,484
+0.00(+0.00%)
Oct 25, 2021
3.423
3.620
3.415
3.595
10,099,169
+0.23(+6.84%)
Oct 22, 2021
3.351
3.401
3.250
3.365
16,233,144
+0.01(+0.43%)
Oct 21, 2021
3.423
3.426
3.232
3.351
12,087,942
-0.17(-4.70%)
Oct 20, 2021
3.494
3.577
3.480
3.516
9,807,749
-0.03(-0.81%)
Oct 19, 2021
3.660
3.660
3.505
3.545
12,663,183
-0.12(-3.14%)
Oct 18, 2021
3.574
3.667
3.530
3.660
8,621,715
-0.02(-0.59%)
Oct 15, 2021
3.638
3.715
3.631
3.681
9,852,126
+0.04(+0.99%)
Oct 14, 2021
3.602
3.681
3.570
3.645
12,855,082
+0.06(+1.81%)
Oct 13, 2021
3.459
3.613
3.459
3.581
9,897,747
+0.09(+2.47%)
Oct 12, 2021
3.523
3.566
3.487
3.494
3,606,707
-0.01(-0.21%)
Oct 11, 2021
3.595
3.624
3.494
3.502
9,464,299
-0.02(-0.61%)
Oct 08, 2021
3.581
3.606
3.516
3.523
5,678,709
+0.04(+1.03%)
Oct 07, 2021
3.415
3.548
3.408
3.487
15,174,584
+0.05(+1.46%)
Oct 06, 2021
3.459
3.509
3.354
3.437
14,792,454
-0.08(-2.25%)
Oct 05, 2021
3.595
3.617
3.512
3.516
11,194,209
-0.05(-1.41%)
Oct 04, 2021
3.610
3.689
3.556
3.566
12,398,737
-0.12(-3.13%)
Oct 01, 2021
3.610
3.710
3.574
3.681
19,914,384
+0.14(+4.07%)
Sep 30, 2021
3.538
3.678
3.523
3.538
17,564,258
+0.12(+3.36%)
Sep 29, 2021
3.466
3.466
3.365
3.423
23,219,720
+0.06(+1.69%)
Sep 28, 2021
3.465
3.472
3.348
3.366
26,601,310
-0.15(-4.23%)
Sep 27, 2021
3.486
3.564
3.444
3.515
27,648,444
+0.01(+0.40%)
Sep 24, 2021
3.465
3.543
3.451
3.500
17,852,970
-0.07(-1.98%)
Sep 23, 2021
3.337
3.614
3.330
3.571
28,060,540
+0.21(+6.11%)
Sep 22, 2021
3.408
3.476
3.359
3.366
19,780,760
+0.16(+5.09%)
Sep 21, 2021
3.203
3.217
3.100
3.203
13,958,548
+0.00(+0.00%)
Sep 20, 2021
3.174
3.206
3.075
3.203
18,912,462
-0.08(-2.38%)
Sep 17, 2021
3.408
3.426
3.274
3.281
18,545,132
-0.23(-6.46%)
Sep 16, 2021
3.607
3.621
3.486
3.508
12,624,168
-0.16(-4.26%)
Sep 15, 2021
3.663
3.706
3.635
3.663
16,086,989
-0.04(-0.96%)
Sep 14, 2021
3.741
3.741
3.656
3.699
9,462,869
-0.01(-0.38%)
Sep 13, 2021
3.777
3.784
3.678
3.713
12,871,646
+0.08(+2.14%)
Sep 10, 2021
3.748
3.795
3.635
3.635
6,448,333
-0.06(-1.54%)
Sep 09, 2021
3.649
3.741
3.585
3.692
16,013,436
+0.13(+3.78%)
Sep 08, 2021
3.777
3.780
3.550
3.557
21,755,662
-0.22(-5.82%)
Sep 07, 2021
3.756
3.826
3.720
3.777
6,681,743
+0.09(+2.30%)
Sep 03, 2021
3.777
3.795
3.692
3.692
9,799,146
-0.03(-0.76%)
Sep 02, 2021
3.812
3.855
3.699
3.720
19,772,946
-0.11(-2.78%)
Sep 01, 2021
3.734
3.876
3.724
3.826
7,045,986
-0.01(-0.37%)
Aug 31, 2021
3.890
3.890
3.819
3.841
9,751,676
-0.04(-0.91%)
Aug 30, 2021
3.911
3.933
3.844
3.876
10,595,638
-0.06(-1.44%)
Aug 27, 2021
3.862
3.936
3.833
3.933
7,180,265
+0.13(+3.35%)
Aug 26, 2021
3.841
3.876
3.777
3.805
7,700,854
-0.11(-2.89%)
Aug 25, 2021
3.883
3.926
3.841
3.918
7,607,089
+0.06(+1.47%)
Aug 24, 2021
3.812
3.897
3.784
3.862
11,873,763
+0.21(+5.83%)
Aug 23, 2021
3.649
3.699
3.617
3.649
7,168,828
+0.04(+1.18%)
Aug 20, 2021
3.585
3.646
3.543
3.607
7,131,487
-0.01(-0.20%)
Aug 19, 2021
3.635
3.656
3.578
3.614
11,389,528
-0.16(-4.32%)
Aug 18, 2021
3.805
3.869
3.770
3.777
18,239,206
-0.09(-2.38%)
Aug 17, 2021
3.954
3.972
3.823
3.869
8,411,993
-0.10(-2.62%)
Aug 16, 2021
4.056
4.056
3.942
3.973
9,610,858
-0.17(-4.03%)
Aug 13, 2021
4.168
4.175
4.091
4.140
8,267,326
-0.03(-0.83%)
Aug 12, 2021
4.230
4.265
4.164
4.175
20,846,190
-0.08(-1.96%)
Aug 11, 2021
4.258
4.272
4.147
4.258
16,594,825
+0.03(+0.82%)
Aug 10, 2021
4.112
4.251
4.091
4.223
12,620,855
+0.13(+3.06%)
Aug 09, 2021
4.056
4.119
4.008
4.098
7,975,495
-0.03(-0.67%)
Aug 06, 2021
4.147
4.154
4.056
4.126
9,285,173
+0.03(+0.85%)
Aug 05, 2021
4.182
4.202
4.025
4.091
14,820,201
-0.10(-2.33%)
Aug 04, 2021
4.223
4.269
4.084
4.189
11,781,132
+0.02(+0.50%)
Aug 03, 2021
4.084
4.199
3.990
4.168
12,725,920
+0.05(+1.18%)
Aug 02, 2021
4.189
4.216
4.098
4.119
9,678,164
-0.01(-0.17%)
Jul 30, 2021
4.209
4.272
4.098
4.126
9,971,186
-0.14(-3.26%)
Jul 29, 2021
4.209
4.272
4.189
4.265
13,213,505
+0.13(+3.03%)
Jul 28, 2021
4.133
4.168
4.063
4.140
6,390,583
+0.03(+0.85%)
Jul 27, 2021
4.182
4.185
4.036
4.105
12,178,591
-0.13(-2.96%)
Jul 26, 2021
4.112
4.244
4.105
4.230
13,440,184
+0.17(+4.11%)
Jul 23, 2021
4.091
4.133
4.056
4.063
12,751,844
+0.01(+0.34%)
Jul 22, 2021
4.029
4.077
3.966
4.049
11,807,433
+0.00(+0.00%)
Jul 21, 2021
3.910
4.063
3.896
4.049
11,865,005
+0.15(+3.93%)
Jul 20, 2021
3.834
3.931
3.778
3.896
11,314,473
+0.02(+0.54%)
Jul 19, 2021
3.792
3.882
3.764
3.875
13,417,553
-0.10(-2.62%)
Jul 16, 2021
4.049
4.067
3.935
3.980
13,796,842
-0.06(-1.55%)
Jul 15, 2021
4.091
4.161
3.987
4.042
13,749,808
-0.03(-0.85%)
Jul 14, 2021
4.168
4.244
4.039
4.077
18,628,656
+0.02(+0.51%)
Jul 13, 2021
4.105
4.112
4.036
4.056
14,539,411
+0.00(+0.00%)
Jul 12, 2021
3.924
4.074
3.903
4.056
11,105,803
+0.08(+2.10%)
Jul 09, 2021
3.903
4.001
3.869
3.973
11,395,923
+0.15(+3.82%)
Jul 08, 2021
3.848
3.878
3.759
3.827
11,578,911
-0.15(-3.68%)
Jul 07, 2021
3.973
4.036
3.918
3.973
9,588,322
+0.05(+1.24%)
Jul 06, 2021
3.945
3.997
3.889
3.924
17,145,372
-0.13(-3.09%)
Jul 02, 2021
4.022
4.098
3.980
4.049
10,691,345
+0.09(+2.28%)
Jul 01, 2021
4.147
4.154
3.938
3.959
16,191,972
-0.15(-3.56%)
Jun 30, 2021
4.189
4.189
4.070
4.105
28,799,974
-0.13(-2.96%)
Jun 29, 2021
4.328
4.335
4.168
4.230
51,647,408
-0.06(-1.30%)
Jun 28, 2021
4.335
4.342
4.209
4.286
19,501,494
-0.01(-0.16%)
Jun 25, 2021
4.376
4.411
4.293
4.293
16,947,958
-0.03(-0.80%)
Jun 24, 2021
4.230
4.397
4.189
4.328
18,868,418
+0.17(+4.19%)
Jun 23, 2021
4.168
4.216
4.133
4.154
13,396,456
+0.01(+0.17%)
Jun 22, 2021
4.105
4.182
4.070
4.147
21,116,280
+0.02(+0.51%)
Jun 21, 2021
3.973
4.164
3.973
4.126
16,634,728
+0.13(+3.13%)
Jun 18, 2021
4.042
4.077
3.959
4.001
20,986,858
+0.03(+0.70%)
Jun 17, 2021
4.126
4.126
3.952
3.973
39,360,288
-0.17(-4.19%)
Jun 16, 2021
4.342
4.349
4.112
4.147
27,663,914
-0.24(-5.55%)
Jun 15, 2021
4.383
4.404
4.288
4.390
13,602,908
-0.01(-0.32%)
Jun 14, 2021
4.481
4.488
4.383
4.404
10,618,175
-0.07(-1.56%)
Jun 11, 2021
4.474
4.484
4.399
4.474
13,227,355
+0.06(+1.42%)
Jun 10, 2021
4.418
4.439
4.352
4.411
13,549,999
+0.03(+0.63%)
Jun 09, 2021
4.328
4.453
4.314
4.383
21,065,138
+0.05(+1.12%)
Jun 08, 2021
4.411
4.446
4.328
4.335
13,351,226
-0.06(-1.27%)
Jun 07, 2021
4.411
4.439
4.352
4.390
12,952,485
-0.10(-2.32%)
Jun 04, 2021
4.578
4.585
4.460
4.495
17,468,190
+0.01(+0.16%)
Jun 03, 2021
4.523
4.530
4.432
4.488
7,845,771
-0.10(-2.12%)
Jun 02, 2021
4.550
4.655
4.536
4.585
17,034,858
-0.02(-0.45%)
Jun 01, 2021
4.516
4.620
4.481
4.606
18,657,198
+0.26(+5.92%)
May 28, 2021
4.356
4.418
4.286
4.349
19,085,938
-0.07(-1.57%)
May 27, 2021
4.342
4.460
4.314
4.418
33,897,456
+0.17(+3.93%)
May 26, 2021
4.154
4.286
4.140
4.251
22,035,808
+0.04(+0.99%)
May 25, 2021
4.369
4.376
4.185
4.209
23,764,144
-0.08(-1.79%)
May 24, 2021
4.328
4.356
4.272
4.286
59,492,476
-0.12(-2.69%)
May 21, 2021
4.530
4.578
4.376
4.404
23,508,992
-0.15(-3.21%)
May 20, 2021
4.669
4.679
4.526
4.550
17,929,348
-0.11(-2.39%)
May 19, 2021
4.606
4.731
4.495
4.662
31,873,834
-0.08(-1.62%)
May 18, 2021
4.697
4.783
4.655
4.738
31,087,732
+0.08(+1.79%)
May 17, 2021
4.536
4.690
4.526
4.655
25,051,090
+0.13(+2.85%)
May 14, 2021
4.581
4.605
4.433
4.526
38,323,260
-0.10(-2.08%)
May 13, 2021
4.684
4.835
4.594
4.622
44,554,852
-0.14(-2.89%)
May 12, 2021
4.897
4.945
4.725
4.760
39,033,752
-0.23(-4.68%)
May 11, 2021
4.691
4.999
4.677
4.993
50,919,956
+0.22(+4.61%)
May 10, 2021
4.890
4.911
4.760
4.773
36,785,236
+0.01(+0.29%)
May 07, 2021
4.711
4.790
4.656
4.760
30,521,438
+0.05(+1.02%)
May 06, 2021
4.505
4.718
4.498
4.711
39,062,400
+0.26(+5.87%)
May 05, 2021
4.402
4.498
4.340
4.450
37,786,404
+0.31(+7.48%)
May 04, 2021
4.120
4.202
4.092
4.140
32,398,634
+0.00(+0.00%)
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.