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
)
2.510
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 30, 2018
6.219
6.232
6.052
6.065
10,032,379
-0.17(-2.78%)
Apr 27, 2018
6.275
6.312
6.176
6.238
11,665,625
+0.07(+1.20%)
Apr 26, 2018
6.157
6.195
6.024
6.164
14,479,524
+0.04(+0.61%)
Apr 25, 2018
5.997
6.164
5.972
6.126
13,858,320
+0.04(+0.61%)
Apr 24, 2018
6.139
6.188
6.046
6.089
9,922,752
+0.01(+0.10%)
Apr 23, 2018
6.102
6.136
6.046
6.083
8,148,571
-0.11(-1.70%)
Apr 20, 2018
6.263
6.263
6.170
6.188
8,072,545
-0.13(-2.06%)
Apr 19, 2018
6.263
6.324
6.213
6.318
14,626,183
-0.05(-0.78%)
Apr 18, 2018
6.213
6.386
6.176
6.368
18,959,878
+0.27(+4.36%)
Apr 17, 2018
6.040
6.123
5.987
6.102
20,431,628
+0.11(+1.75%)
Apr 16, 2018
6.151
6.157
5.953
5.997
10,853,191
-0.11(-1.82%)
Apr 13, 2018
6.232
6.232
6.102
6.108
24,150,946
-0.19(-3.05%)
Apr 12, 2018
6.362
6.374
6.269
6.300
26,337,224
-0.14(-2.21%)
Apr 11, 2018
6.238
6.454
6.225
6.442
16,225,822
+0.19(+2.97%)
Apr 10, 2018
6.176
6.263
6.120
6.256
18,238,560
+0.09(+1.40%)
Apr 09, 2018
6.454
6.473
6.157
6.170
17,069,474
-0.31(-4.78%)
Apr 06, 2018
6.560
6.603
6.405
6.479
10,469,889
-0.11(-1.64%)
Apr 05, 2018
6.729
6.736
6.522
6.587
20,092,678
-0.01(-0.09%)
Apr 04, 2018
6.482
6.609
6.411
6.593
11,414,370
-0.03(-0.47%)
Apr 03, 2018
6.717
6.748
6.578
6.624
16,399,801
+0.01(+0.19%)
Apr 02, 2018
6.711
6.717
6.569
6.612
10,661,470
-0.74(-10.02%)
Mar 29, 2018
7.348
7.348
7.348
0
+0.25(+3.48%)
Mar 28, 2018
7.020
7.144
6.965
7.101
12,167,100
+0.06(+0.88%)
Mar 27, 2018
7.187
7.209
7.026
7.039
6,793,926
-0.14(-1.98%)
Mar 26, 2018
7.268
7.286
7.110
7.181
14,597,672
+0.03(+0.43%)
Mar 23, 2018
7.113
7.255
7.076
7.150
22,125,520
+0.07(+1.05%)
Mar 22, 2018
7.101
7.190
7.042
7.076
13,948,657
-0.11(-1.46%)
Mar 21, 2018
7.094
7.200
7.067
7.181
19,509,652
+0.15(+2.20%)
Mar 20, 2018
7.088
7.113
6.995
7.026
9,479,244
-0.07(-0.96%)
Mar 19, 2018
7.101
7.181
7.063
7.094
12,112,205
-0.07(-1.04%)
Mar 16, 2018
7.138
7.246
7.122
7.169
15,555,824
+0.03(+0.43%)
Mar 15, 2018
7.249
7.255
7.094
7.138
10,702,881
-0.19(-2.62%)
Mar 14, 2018
7.385
7.391
7.218
7.329
8,693,204
-0.02(-0.25%)
Mar 13, 2018
7.472
7.484
7.311
7.348
7,641,997
-0.09(-1.25%)
Mar 12, 2018
7.410
7.456
7.382
7.441
17,939,462
+0.06(+0.75%)
Mar 09, 2018
7.397
7.410
7.323
7.385
17,874,512
+0.16(+2.23%)
Mar 08, 2018
7.379
7.388
7.175
7.224
12,594,234
-0.14(-1.93%)
Mar 07, 2018
7.308
7.367
13,260,194
-0.20(-2.70%)
Mar 06, 2018
7.602
7.676
7.543
7.571
12,142,252
+0.07(+0.99%)
Mar 05, 2018
7.348
7.518
7.323
7.496
11,766,737
+0.09(+1.25%)
Mar 02, 2018
7.311
7.410
7.218
7.404
11,016,446
+0.04(+0.55%)
Mar 01, 2018
7.456
7.493
7.276
7.363
13,892,050
-0.02(-0.25%)
Feb 28, 2018
7.567
7.573
7.382
7.382
16,430,406
-0.17(-2.29%)
Feb 27, 2018
7.703
7.703
7.552
7.555
7,895,519
-0.16(-2.08%)
Feb 26, 2018
7.709
7.737
7.626
7.715
9,972,519
+0.06(+0.73%)
Feb 23, 2018
7.623
7.666
7.505
7.660
8,676,334
+0.07(+0.98%)
Feb 22, 2018
7.533
7.586
8,728,693
+0.07(+0.90%)
Feb 21, 2018
7.548
7.722
7.499
7.518
20,933,616
+0.04(+0.58%)
Feb 20, 2018
7.264
7.530
7.258
7.474
13,914,247
+0.13(+1.77%)
Feb 16, 2018
7.344
7.344
7.344
0
-0.03(-0.42%)
Feb 15, 2018
7.462
7.351
7.375
10,043,226
+0.04(+0.59%)
Feb 14, 2018
7.042
7.382
7.042
7.332
25,034,454
+0.20(+2.86%)
Feb 13, 2018
7.048
7.165
7.026
7.128
6,957,441
+0.04(+0.52%)
Feb 12, 2018
7.079
7.137
6.989
7.091
12,787,155
+0.09(+1.24%)
Feb 09, 2018
7.072
7.097
6.807
7.004
19,177,766
+0.11(+1.52%)
Feb 08, 2018
7.314
7.314
6.899
6.899
18,708,362
-0.22(-3.04%)
Feb 07, 2018
7.357
7.388
7.116
7.116
16,941,764
-0.25(-3.36%)
Feb 06, 2018
7.029
7.400
7.011
7.363
26,925,656
+0.19(+2.67%)
Feb 05, 2018
7.369
7.480
7.060
7.171
20,669,250
-0.15(-2.11%)
Feb 02, 2018
7.474
7.530
7.307
7.326
25,382,596
-0.34(-4.47%)
Feb 01, 2018
7.718
7.727
7.638
7.669
18,990,246
-0.18(-2.28%)
Jan 31, 2018
8.144
8.144
7.811
7.848
21,742,956
+0.04(+0.47%)
Jan 30, 2018
7.681
7.823
7.663
7.811
17,885,332
+0.09(+1.20%)
Jan 29, 2018
7.872
7.900
7.712
7.718
20,766,108
-0.36(-4.51%)
Jan 26, 2018
7.854
8.089
7.854
8.083
23,974,096
+0.12(+1.55%)
Jan 25, 2018
7.786
8.083
7.749
7.959
32,349,302
+0.15(+1.98%)
Jan 24, 2018
7.452
7.866
7.409
7.804
30,627,718
+0.61(+8.41%)
Jan 23, 2018
7.217
7.309
7.149
7.199
14,970,192
-0.04(-0.60%)
Jan 22, 2018
7.187
7.261
7.143
7.242
14,373,873
+0.09(+1.21%)
Jan 19, 2018
7.106
7.162
7.032
7.156
9,584,417
+0.11(+1.49%)
Jan 18, 2018
7.100
7.131
7.007
7.051
10,101,572
+0.02(+0.26%)
Jan 17, 2018
6.847
7.057
6.840
7.032
9,770,561
+0.17(+2.52%)
Jan 16, 2018
6.847
6.896
6.828
6.859
8,337,120
+0.06(+0.91%)
Jan 12, 2018
6.797
6.797
6.797
0
+0.01(+0.09%)
Jan 11, 2018
6.655
6.800
6.633
6.791
10,365,913
+0.16(+2.42%)
Jan 10, 2018
6.606
6.649
6.569
6.630
10,529,786
+0.01(+0.19%)
Jan 09, 2018
6.661
6.701
6.621
6.618
9,877,550
-0.11(-1.65%)
Jan 08, 2018
6.748
6.791
6.698
6.729
12,168,759
-0.05(-0.73%)
Jan 05, 2018
6.661
6.791
6.624
6.779
8,858,663
+0.08(+1.20%)
Jan 04, 2018
6.705
6.779
6.686
6.698
9,907,202
+0.05(+0.74%)
Jan 03, 2018
6.538
6.655
6.532
6.649
12,327,052
+0.09(+1.38%)
Jan 02, 2018
6.485
6.562
6.469
6.559
12,549,248
+0.23(+3.71%)
Dec 29, 2017
6.324
6.324
6.324
0
+0.04(+0.59%)
Dec 28, 2017
6.262
6.299
6.238
6.287
6,035,061
+0.09(+1.50%)
Dec 27, 2017
6.256
6.262
6.182
6.194
5,514,638
-0.01(-0.20%)
Dec 26, 2017
6.213
6.219
6.157
6.207
4,860,984
+0.08(+1.39%)
Dec 22, 2017
6.092
6.135
6.074
6.122
12,450,023
-0.02(-0.29%)
Dec 21, 2017
6.001
6.212
5.989
6.140
14,876,301
+0.14(+2.31%)
Dec 20, 2017
6.001
6.059
5.977
6.001
11,595,952
+0.03(+0.50%)
Dec 19, 2017
5.941
5.983
5.875
5.971
10,714,054
-0.02(-0.40%)
Dec 18, 2017
5.989
6.080
5.977
5.995
10,339,922
+0.11(+1.84%)
Dec 15, 2017
5.959
5.959
5.878
5.887
12,620,006
+0.01(+0.20%)
Dec 14, 2017
5.857
5.935
5.833
5.875
11,209,737
-0.06(-1.01%)
Dec 13, 2017
6.176
6.221
5.899
5.935
16,741,977
-0.25(-4.09%)
Dec 12, 2017
6.188
6.218
5.859
6.188
21,756,994
+0.17(+2.80%)
Dec 11, 2017
6.001
6.086
5.977
6.020
10,787,425
+0.01(+0.20%)
Dec 08, 2017
6.104
6.116
5.995
6.008
10,967,394
-0.01(-0.20%)
Dec 07, 2017
5.821
6.029
5.791
6.020
16,749,636
-0.10(-1.67%)
Dec 06, 2017
6.062
6.158
5.959
6.122
11,780,777
+0.05(+0.79%)
Dec 05, 2017
6.206
6.218
6.041
6.074
10,699,330
-0.02(-0.39%)
Dec 04, 2017
6.122
6.194
6.044
6.098
11,114,866
+0.12(+1.97%)
Dec 01, 2017
5.968
6.022
5.914
5.980
14,280,197
+0.09(+1.53%)
Nov 30, 2017
6.028
6.067
5.890
5.890
19,872,356
-0.17(-2.88%)
Nov 29, 2017
6.191
6.191
6.055
6.064
12,381,637
-0.17(-2.80%)
Nov 28, 2017
6.281
6.335
6.169
6.239
13,391,787
+0.07(+1.17%)
Nov 27, 2017
6.142
6.233
6.106
6.166
10,906,874
-0.08(-1.35%)
Nov 24, 2017
6.233
6.257
6.218
6.251
7,131,746
-0.06(-0.95%)
Nov 22, 2017
6.281
6.323
6.242
6.311
11,518,177
+0.00(+0.00%)
Nov 21, 2017
6.275
6.419
6.257
6.311
17,932,178
+0.04(+0.67%)
Nov 20, 2017
6.160
6.275
6.106
6.269
11,601,918
+0.07(+1.07%)
Nov 17, 2017
6.064
6.227
6.052
6.203
20,090,106
+0.15(+2.49%)
Nov 16, 2017
5.992
6.088
5.956
6.052
13,541,352
+0.14(+2.44%)
Nov 15, 2017
5.775
5.920
5.769
5.908
11,822,384
+0.05(+0.93%)
Nov 14, 2017
5.968
6.004
5.815
5.854
14,169,511
-0.14(-2.31%)
Nov 13, 2017
5.980
6.040
5.908
5.992
13,884,348
-0.02(-0.30%)
Nov 10, 2017
5.974
6.046
5.962
6.010
16,445,128
-0.06(-0.99%)
Nov 09, 2017
6.124
6.239
6.028
6.070
22,587,638
-0.19(-2.98%)
Nov 08, 2017
6.076
6.281
6.028
6.257
24,150,236
+0.21(+3.48%)
Nov 07, 2017
6.142
6.160
5.938
6.046
14,077,483
-0.16(-2.52%)
Nov 06, 2017
6.197
6.227
6.130
6.203
11,000,651
+0.06(+0.98%)
Nov 03, 2017
6.197
6.218
6.022
6.142
23,919,278
-0.04(-0.68%)
Nov 02, 2017
6.118
6.209
6.070
6.185
16,674,430
+0.00(+0.06%)
Nov 01, 2017
6.289
6.331
6.157
6.181
14,071,895
-0.17(-2.74%)
Oct 31, 2017
6.355
6.421
6.235
6.355
26,590,392
-0.07(-1.03%)
Oct 30, 2017
6.500
6.557
6.361
6.421
11,092,736
-0.20(-3.00%)
Oct 27, 2017
6.578
6.638
6.482
6.620
11,837,476
+0.10(+1.57%)
Oct 26, 2017
6.770
6.770
6.506
6.518
9,814,417
-0.20(-3.04%)
Oct 25, 2017
6.686
6.731
6.524
6.722
12,849,868
+0.07(+1.08%)
Oct 24, 2017
6.602
6.668
6.536
6.650
10,675,258
+0.06(+0.91%)
Oct 23, 2017
6.698
6.764
6.581
6.590
11,111,101
-0.14(-2.14%)
Oct 20, 2017
6.848
6.848
6.734
6.734
8,198,463
-0.07(-1.06%)
Oct 19, 2017
6.788
6.815
6.722
6.806
7,773,917
-0.04(-0.53%)
Oct 18, 2017
6.884
6.902
6.800
6.842
11,420,723
-0.07(-0.96%)
Oct 17, 2017
6.908
6.921
6.806
6.908
9,102,761
-0.01(-0.09%)
Oct 16, 2017
6.951
6.963
6.875
6.915
17,487,678
-0.04(-0.61%)
Oct 13, 2017
7.023
7.023
6.893
6.957
18,796,316
+0.04(+0.61%)
Oct 12, 2017
6.981
7.011
6.893
6.915
17,727,546
-0.07(-1.03%)
Oct 11, 2017
7.035
7.047
6.902
6.987
14,707,624
+0.01(+0.09%)
Oct 10, 2017
6.957
7.035
6.908
6.981
20,003,884
+0.18(+2.65%)
Oct 09, 2017
6.818
6.842
6.728
6.800
15,268,513
-0.07(-1.05%)
Oct 06, 2017
6.884
6.918
6.818
6.872
12,844,546
-0.11(-1.55%)
Oct 05, 2017
7.119
7.131
6.963
6.981
22,885,058
-0.04(-0.60%)
Oct 04, 2017
7.029
7.071
6.981
7.023
14,774,450
+0.01(+0.17%)
Oct 03, 2017
6.662
7.017
6.638
7.011
20,746,400
+0.27(+4.07%)
Oct 02, 2017
6.610
6.743
6.592
6.737
13,200,858
+0.08(+1.26%)
Sep 29, 2017
6.628
6.671
6.586
6.652
10,656,807
+0.12(+1.84%)
Sep 28, 2017
6.562
6.589
6.466
6.532
15,344,544
-0.04(-0.64%)
Sep 27, 2017
6.652
6.707
6.520
6.574
15,696,176
-0.11(-1.71%)
Sep 26, 2017
6.725
6.803
6.689
6.689
12,707,861
-0.01(-0.18%)
Sep 25, 2017
6.881
6.881
6.683
6.701
17,292,120
-0.21(-3.04%)
Sep 22, 2017
6.869
6.977
6.851
6.911
10,024,428
+0.04(+0.52%)
Sep 21, 2017
6.941
6.986
6.839
6.875
13,168,827
-0.03(-0.44%)
Sep 20, 2017
6.989
6.995
6.776
6.905
16,328,294
-0.02(-0.26%)
Sep 19, 2017
6.935
6.953
6.845
6.923
17,140,360
-0.02(-0.35%)
Sep 18, 2017
6.911
7.001
6.864
6.947
17,240,062
+0.04(+0.61%)
Sep 15, 2017
6.755
6.911
6.731
6.905
15,226,089
+0.16(+2.32%)
Sep 14, 2017
6.737
6.815
6.689
6.749
20,208,920
-0.05(-0.79%)
Sep 13, 2017
6.755
6.845
6.749
6.803
31,584,190
+0.02(+0.35%)
Sep 12, 2017
6.767
6.893
6.758
6.779
15,076,489
-0.06(-0.88%)
Sep 11, 2017
6.701
6.881
6.695
6.839
14,206,664
+0.23(+3.55%)
Sep 08, 2017
6.634
6.674
6.568
6.604
15,414,195
-0.04(-0.63%)
Sep 07, 2017
6.646
6.707
6.559
6.646
15,540,381
+0.01(+0.18%)
Sep 06, 2017
6.598
6.659
6.571
6.634
21,301,522
+0.14(+2.09%)
Sep 05, 2017
6.601
6.631
6.391
6.499
26,229,610
-0.04(-0.64%)
Sep 01, 2017
6.511
6.625
6.475
6.541
11,797,249
+0.15(+2.35%)
Aug 31, 2017
6.421
6.439
6.334
6.391
21,058,596
+0.02(+0.28%)
Aug 30, 2017
6.397
6.409
6.331
6.373
8,724,395
-0.04(-0.66%)
Aug 29, 2017
6.258
6.442
6.252
6.415
23,711,204
+0.09(+1.42%)
Aug 28, 2017
6.427
6.439
6.303
6.324
14,925,074
-0.11(-1.68%)
Aug 25, 2017
6.481
6.481
6.403
6.433
11,294,138
-0.02(-0.37%)
Aug 24, 2017
6.451
6.508
6.424
6.457
13,784,040
+0.01(+0.19%)
Aug 23, 2017
6.361
6.457
6.337
6.445
9,711,905
+0.11(+1.71%)
Aug 22, 2017
6.306
6.403
6.288
6.337
18,644,884
+0.14(+2.23%)
Aug 21, 2017
6.276
6.300
6.165
6.198
12,872,447
-0.04(-0.67%)
Aug 18, 2017
6.102
6.246
6.048
6.240
15,476,831
+0.21(+3.49%)
Aug 17, 2017
6.108
6.132
6.024
6.030
14,474,856
-0.13(-2.14%)
Aug 16, 2017
6.150
6.198
6.054
6.162
23,333,012
+0.04(+0.59%)
Aug 15, 2017
6.054
6.147
6.048
6.126
10,668,769
+0.08(+1.29%)
Aug 14, 2017
5.958
6.123
5.952
6.048
14,426,196
+0.05(+0.80%)
Aug 11, 2017
5.916
6.021
5.874
6.000
15,421,834
+0.08(+1.42%)
Aug 10, 2017
5.994
6.006
5.898
5.916
16,876,576
-0.11(-1.89%)
Aug 09, 2017
5.970
6.036
5.964
6.030
12,513,057
-0.07(-1.08%)
Aug 08, 2017
6.006
6.168
6.006
6.096
16,248,876
+0.08(+1.30%)
Aug 07, 2017
5.940
6.042
5.922
6.018
14,447,168
+0.07(+1.21%)
Aug 04, 2017
5.940
5.973
5.910
5.946
13,644,627
+0.00(+0.00%)
Aug 03, 2017
5.958
5.973
5.916
5.946
14,379,922
-0.01(-0.20%)
Aug 02, 2017
5.832
5.988
5.814
5.958
25,790,928
+0.09(+1.60%)
Aug 01, 2017
5.804
5.900
5.780
5.864
15,928,200
+0.09(+1.56%)
Jul 31, 2017
5.714
5.801
5.666
5.774
17,396,718
+0.10(+1.69%)
Jul 28, 2017
5.630
5.678
5.600
5.678
11,476,615
+0.03(+0.53%)
Jul 27, 2017
5.648
5.678
5.594
5.648
16,258,150
-0.01(-0.21%)
Jul 26, 2017
5.666
5.690
5.606
5.660
22,786,118
-0.01(-0.21%)
Jul 25, 2017
5.678
5.720
5.636
5.672
18,647,742
+0.05(+0.96%)
Jul 24, 2017
5.612
5.636
5.567
5.618
10,155,585
+0.03(+0.54%)
Jul 21, 2017
5.648
5.666
5.558
5.588
13,075,364
-0.05(-0.85%)
Jul 20, 2017
5.684
5.702
5.624
5.636
13,467,806
+0.02(+0.43%)
Jul 19, 2017
5.660
5.702
5.576
5.612
16,734,069
-0.03(-0.53%)
Jul 18, 2017
5.546
5.660
5.534
5.642
12,169,020
+0.08(+1.51%)
Jul 17, 2017
5.570
5.576
5.516
5.558
13,092,990
-0.02(-0.43%)
Jul 14, 2017
5.582
5.636
5.567
5.582
12,067,174
+0.04(+0.76%)
Jul 13, 2017
5.540
5.582
5.498
5.540
18,848,510
+0.04(+0.76%)
Jul 12, 2017
5.390
5.516
5.354
5.498
31,361,958
+0.21(+3.97%)
Jul 11, 2017
5.198
5.312
5.180
5.288
14,392,706
+0.10(+1.85%)
Jul 10, 2017
5.144
5.219
5.138
5.192
14,928,655
+0.09(+1.76%)
Jul 07, 2017
5.138
5.150
5.009
5.102
19,243,746
+0.02(+0.35%)
Jul 06, 2017
5.138
5.144
5.060
5.084
24,012,508
-0.07(-1.28%)
Jul 05, 2017
5.120
5.174
5.006
5.150
13,883,962
+0.02(+0.47%)
Jul 03, 2017
5.150
5.174
5.078
5.126
6,173,561
+0.06(+1.25%)
Jun 30, 2017
5.021
5.099
5.009
5.063
15,892,077
+0.08(+1.55%)
Jun 29, 2017
5.021
5.039
4.890
4.985
16,057,789
-0.01(-0.24%)
Jun 28, 2017
4.956
5.009
4.863
4.997
16,091,389
+0.08(+1.70%)
Jun 27, 2017
4.890
4.991
4.872
4.914
19,405,664
-0.07(-1.43%)
Jun 26, 2017
4.813
5.000
4.795
4.985
17,379,886
+0.26(+5.42%)
Jun 23, 2017
4.753
4.777
4.705
4.729
7,766,893
-0.04(-0.75%)
Jun 22, 2017
4.717
4.792
4.667
4.765
11,395,931
+0.06(+1.27%)
Jun 21, 2017
4.753
4.807
4.676
4.705
16,365,857
-0.04(-0.75%)
Jun 20, 2017
4.878
4.896
4.738
4.741
21,139,852
-0.18(-3.63%)
Jun 19, 2017
4.860
4.979
4.860
4.920
12,205,022
+0.01(+0.12%)
Jun 16, 2017
4.878
4.920
4.839
4.914
15,218,006
+0.05(+1.10%)
Jun 15, 2017
4.836
4.878
4.747
4.860
17,638,596
-0.07(-1.45%)
Jun 14, 2017
4.920
4.985
4.878
4.932
22,444,150
+0.20(+4.15%)
Jun 13, 2017
4.771
4.777
4.705
4.735
17,529,090
-0.02(-0.38%)
Jun 12, 2017
4.842
4.860
4.664
4.753
20,871,400
-0.13(-2.68%)
Jun 09, 2017
4.985
4.997
4.860
4.884
16,423,660
-0.11(-2.26%)
Jun 08, 2017
4.973
5.015
4.914
4.997
18,047,580
-0.07(-1.41%)
Jun 07, 2017
5.051
5.075
4.991
5.069
19,279,706
+0.10(+1.92%)
Jun 06, 2017
4.914
5.021
4.896
4.973
16,519,523
+0.08(+1.58%)
Jun 05, 2017
4.902
4.973
4.854
4.896
16,541,854
-0.03(-0.60%)
Jun 02, 2017
5.081
5.093
4.908
4.926
22,521,830
-0.10(-2.06%)
Jun 01, 2017
5.095
5.119
4.988
5.030
28,691,566
-0.02(-0.35%)
May 31, 2017
5.143
5.143
5.047
5.047
32,136,170
-0.07(-1.40%)
May 30, 2017
5.071
5.137
5.065
5.119
22,610,076
+0.04(+0.82%)
May 26, 2017
5.018
5.137
4.982
5.077
21,089,476
+0.13(+2.65%)
May 25, 2017
5.030
5.071
4.875
4.946
24,824,992
-0.07(-1.42%)
May 24, 2017
5.030
5.166
5.000
5.018
29,977,004
+0.06(+1.20%)
May 23, 2017
4.946
5.041
4.922
4.958
32,089,444
+0.08(+1.71%)
May 22, 2017
4.976
5.000
4.774
4.875
38,393,348
-0.21(-4.10%)
May 19, 2017
5.113
5.208
5.059
5.083
52,343,704
+0.24(+5.04%)
May 18, 2017
4.845
5.166
4.720
4.839
96,326,344
-1.14(-19.02%)
May 17, 2017
6.071
6.119
5.896
5.976
19,599,168
-0.19(-3.09%)
May 16, 2017
6.166
6.172
6.101
6.166
15,156,156
+0.04(+0.68%)
May 15, 2017
6.107
6.155
6.065
6.125
13,167,810
+0.04(+0.59%)
May 12, 2017
6.071
6.137
6.047
6.089
16,842,242
+0.11(+1.89%)
May 11, 2017
5.940
5.994
5.887
5.976
32,633,884
+0.07(+1.21%)
May 10, 2017
5.911
5.946
5.884
5.905
15,378,628
+0.12(+2.16%)
May 09, 2017
5.750
5.839
5.738
5.780
10,957,694
+0.05(+0.83%)
May 08, 2017
5.738
5.791
5.684
5.732
12,817,468
-0.04(-0.62%)
May 05, 2017
5.744
5.791
5.720
5.768
13,633,494
+0.04(+0.73%)
May 04, 2017
5.791
5.839
5.693
5.726
20,885,738
-0.15(-2.53%)
May 03, 2017
5.881
5.911
5.762
5.875
18,521,462
-0.03(-0.44%)
May 02, 2017
5.788
5.942
5.788
5.901
21,459,546
+0.08(+1.41%)
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.