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
)
3.840
-0.075 (-1.92%)
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 (%)
Apr 30, 2008
10.39
11.22
10.39
11.02
15,499,368
+0.63(+6.02%)
Apr 29, 2008
10.56
10.63
10.31
10.39
5,547,063
-0.36(-3.33%)
Apr 28, 2008
10.68
10.78
10.62
10.75
9,415,892
+0.19(+1.78%)
Apr 25, 2008
10.52
10.65
10.43
10.56
17,333,952
-0.17(-1.54%)
Apr 24, 2008
10.99
10.99
10.61
10.73
11,732,340
-0.26(-2.41%)
Apr 23, 2008
10.93
11.01
10.86
10.99
10,296,627
+0.06(+0.52%)
Apr 22, 2008
10.74
11.09
10.66
10.93
9,199,849
+0.06(+0.58%)
Apr 21, 2008
10.81
10.90
10.60
10.87
5,509,025
+0.27(+2.58%)
Apr 18, 2008
10.69
10.75
10.49
10.60
6,949,762
-0.09(-0.80%)
Apr 17, 2008
10.64
10.85
10.58
10.68
6,603,697
-0.06(-0.56%)
Apr 16, 2008
10.48
10.74
10.37
10.74
9,365,104
+0.59(+5.83%)
Apr 15, 2008
10.12
10.16
10.02
10.15
4,846,390
+0.19(+1.94%)
Apr 14, 2008
10.14
10.17
9.896
9.959
5,786,342
-0.26(-2.59%)
Apr 11, 2008
10.47
10.47
10.13
10.22
6,031,162
-0.26(-2.44%)
Apr 10, 2008
10.11
10.52
9.891
10.48
9,813,409
+0.23(+2.28%)
Apr 09, 2008
10.59
10.63
10.16
10.25
6,914,351
-0.33(-3.15%)
Apr 08, 2008
10.42
10.73
10.40
10.58
7,527,690
-0.01(-0.05%)
Apr 07, 2008
10.58
10.70
10.51
10.58
16,083,138
+0.30(+2.93%)
Apr 04, 2008
9.899
10.47
9.842
10.28
11,865,140
+0.46(+4.66%)
Apr 03, 2008
9.430
9.939
9.424
9.825
11,947,574
+0.35(+3.72%)
Apr 02, 2008
9.416
9.541
9.279
9.472
7,871,927
+0.18(+1.96%)
Apr 01, 2008
8.884
9.370
8.830
9.290
9,196,492
+0.59(+6.84%)
Mar 31, 2008
8.693
8.821
8.556
8.696
7,729,786
+0.00(+0.03%)
Mar 28, 2008
8.804
8.864
8.659
8.693
5,972,781
-0.09(-0.97%)
Mar 27, 2008
9.046
9.060
8.727
8.778
5,363,050
-0.22(-2.50%)
Mar 26, 2008
9.123
9.123
8.838
9.003
6,432,294
-0.01(-0.09%)
Mar 25, 2008
8.992
9.063
8.818
9.012
9,149,044
+0.19(+2.19%)
Mar 24, 2008
8.824
9.148
8.733
8.818
6,323,220
+0.13(+1.54%)
Mar 21, 2008
8.673
8.719
8.380
8.684
11,232,083
+0.00(+0.00%)
Mar 20, 2008
8.673
8.719
8.380
8.684
11,232,083
-0.13(-1.52%)
Mar 19, 2008
9.686
9.686
8.802
8.818
12,727,865
-0.84(-8.69%)
Mar 18, 2008
9.501
9.663
9.270
9.657
10,898,863
+0.49(+5.30%)
Mar 17, 2008
9.074
9.370
9.020
9.171
12,557,710
-0.24(-2.54%)
Mar 14, 2008
9.686
9.694
9.185
9.410
11,740,228
-0.07(-0.78%)
Mar 13, 2008
8.995
9.504
8.851
9.484
11,156,272
+0.19(+2.02%)
Mar 12, 2008
9.160
9.487
9.117
9.296
9,047,176
+0.18(+1.97%)
Mar 11, 2008
8.909
9.151
8.741
9.117
10,361,712
+0.53(+6.23%)
Mar 10, 2008
8.861
8.867
8.525
8.582
8,954,541
-0.21(-2.43%)
Mar 07, 2008
8.781
9.054
8.716
8.795
12,209,704
-0.18(-1.97%)
Mar 06, 2008
9.279
9.302
8.932
8.972
9,996,842
-0.29(-3.13%)
Mar 05, 2008
8.901
9.319
8.756
9.262
17,506,674
+0.36(+4.06%)
Mar 04, 2008
9.174
9.219
8.784
8.901
19,101,754
-0.71(-7.40%)
Mar 03, 2008
9.208
9.888
9.208
9.612
16,164,088
+0.29(+3.11%)
Feb 29, 2008
9.421
9.447
9.205
9.322
14,751,226
-0.30(-3.08%)
Feb 28, 2008
9.595
9.805
9.572
9.618
13,525,477
-0.17(-1.74%)
Feb 27, 2008
9.381
9.842
9.344
9.788
17,020,384
+0.38(+4.02%)
Feb 26, 2008
8.926
9.455
8.818
9.410
15,886,307
+0.44(+4.85%)
Feb 25, 2008
8.784
9.066
8.662
8.975
16,544,510
+0.22(+2.50%)
Feb 22, 2008
8.849
8.904
8.545
8.756
19,588,138
+0.10(+1.12%)
Feb 21, 2008
8.818
8.886
8.593
8.659
19,268,522
+0.05(+0.59%)
Feb 20, 2008
8.275
8.611
8.258
8.608
9,238,572
+0.21(+2.54%)
Feb 19, 2008
8.272
8.559
8.272
8.394
11,735,040
+0.33(+4.05%)
Feb 18, 2008
8.059
8.104
7.911
8.067
0
+0.00(+0.00%)
Feb 15, 2008
8.059
8.104
7.911
8.067
6,275,515
-0.09(-1.05%)
Feb 14, 2008
8.241
8.332
8.081
8.153
10,829,837
+0.13(+1.56%)
Feb 13, 2008
8.027
8.093
7.860
8.027
12,614,815
+0.01(+0.07%)
Feb 12, 2008
8.181
8.352
7.951
8.022
12,251,134
+0.12(+1.51%)
Feb 11, 2008
7.501
7.999
7.487
7.902
17,343,068
+0.49(+6.64%)
Feb 08, 2008
7.311
7.507
7.211
7.410
6,861,464
+0.03(+0.42%)
Feb 07, 2008
7.220
7.532
7.074
7.379
10,418,377
+0.17(+2.37%)
Feb 06, 2008
7.245
7.450
7.146
7.208
6,784,522
-0.03(-0.35%)
Feb 05, 2008
7.538
7.538
7.151
7.234
5,819,894
-0.38(-4.93%)
Feb 04, 2008
7.686
7.726
7.544
7.609
3,804,780
+0.01(+0.11%)
Feb 01, 2008
7.510
7.746
7.470
7.601
10,076,812
+0.21(+2.85%)
Jan 31, 2008
7.043
7.484
6.966
7.390
16,388,536
+0.07(+1.01%)
Jan 30, 2008
7.356
7.843
7.168
7.316
12,989,267
-0.03(-0.46%)
Jan 29, 2008
7.427
7.430
7.257
7.350
11,459,705
+0.15(+2.09%)
Jan 28, 2008
7.032
7.285
6.946
7.200
10,513,330
+0.18(+2.59%)
Jan 25, 2008
7.282
7.328
6.981
7.018
6,464,678
-0.16(-2.30%)
Jan 24, 2008
7.066
7.208
7.032
7.183
11,053,712
+0.26(+3.74%)
Jan 23, 2008
6.688
6.944
6.429
6.924
22,281,432
-0.14(-2.01%)
Jan 22, 2008
6.685
7.257
6.611
7.066
19,677,470
-0.10(-1.43%)
Jan 21, 2008
7.450
7.521
6.944
7.168
0
+0.00(+0.00%)
Jan 18, 2008
7.450
7.521
6.944
7.168
13,912,427
-0.07(-0.94%)
Jan 17, 2008
7.803
7.934
7.117
7.237
15,839,780
-0.39(-5.07%)
Jan 16, 2008
7.891
7.990
7.328
7.623
20,675,150
-0.55(-6.78%)
Jan 15, 2008
8.326
8.326
8.047
8.178
7,600,572
-0.36(-4.23%)
Jan 14, 2008
8.289
8.588
8.289
8.539
9,515,970
+0.21(+2.49%)
Jan 11, 2008
8.264
8.451
8.221
8.332
6,952,877
-0.04(-0.44%)
Jan 10, 2008
8.090
8.463
8.053
8.369
16,452,391
+0.26(+3.26%)
Jan 09, 2008
7.888
8.110
7.800
8.104
11,908,981
+0.34(+4.40%)
Jan 08, 2008
7.840
8.093
7.743
7.763
12,334,703
-0.14(-1.80%)
Jan 07, 2008
8.050
8.050
7.638
7.905
11,983,755
-0.16(-2.01%)
Jan 04, 2008
8.204
8.235
7.982
8.067
6,025,995
-0.26(-3.18%)
Jan 03, 2008
8.335
8.443
8.164
8.332
9,186,202
+0.17(+2.06%)
Jan 02, 2008
8.292
8.335
8.027
8.164
6,465,241
-0.09(-1.07%)
Jan 01, 2008
8.278
8.346
8.178
8.252
0
+0.00(+0.00%)
Dec 31, 2007
8.278
8.346
8.178
8.252
3,356,872
-0.11(-1.33%)
Dec 28, 2007
8.505
8.525
8.303
8.363
5,885,907
-0.07(-0.84%)
Dec 27, 2007
8.417
8.500
8.394
8.434
3,872,277
-0.07(-0.87%)
Dec 26, 2007
8.397
8.522
8.392
8.508
5,306,584
+0.02(+0.23%)
Dec 24, 2007
8.517
8.628
8.392
8.488
2,301,394
+0.11(+1.29%)
Dec 21, 2007
8.181
8.471
8.127
8.380
11,616,776
+0.34(+4.17%)
Dec 20, 2007
8.158
8.209
7.891
8.044
11,492,825
+0.04(+0.50%)
Dec 19, 2007
7.934
8.099
7.814
8.005
11,101,670
+0.22(+2.81%)
Dec 18, 2007
7.888
7.959
7.581
7.786
9,068,160
+0.21(+2.78%)
Dec 17, 2007
7.817
7.831
7.490
7.575
6,758,402
-0.29(-3.65%)
Dec 14, 2007
7.828
7.982
7.743
7.862
5,500,989
-0.15(-1.81%)
Dec 13, 2007
8.044
8.081
7.851
8.007
6,833,488
-0.27(-3.30%)
Dec 12, 2007
8.281
8.608
8.107
8.281
8,137,354
+0.10(+1.22%)
Dec 11, 2007
8.650
8.673
8.138
8.181
8,836,249
-0.35(-4.13%)
Dec 10, 2007
8.534
8.670
8.508
8.534
5,554,537
+0.03(+0.30%)
Dec 07, 2007
8.306
8.531
8.306
8.508
6,183,129
+0.15(+1.77%)
Dec 06, 2007
8.056
8.423
8.056
8.360
7,468,595
+0.24(+3.01%)
Dec 05, 2007
8.184
8.241
8.017
8.116
9,771,853
+0.17(+2.15%)
Dec 04, 2007
7.922
7.999
7.860
7.945
6,388,291
-0.12(-1.48%)
Dec 03, 2007
8.044
8.187
7.968
8.064
5,959,943
+0.07(+0.85%)
Nov 30, 2007
8.036
8.272
7.922
7.996
11,461,892
+0.19(+2.48%)
Nov 29, 2007
7.879
8.056
7.732
7.803
10,937,031
+0.03(+0.40%)
Nov 28, 2007
7.669
7.823
7.632
7.771
11,943,742
+0.50(+6.84%)
Nov 27, 2007
7.370
7.376
7.106
7.274
11,528,299
+0.04(+0.55%)
Nov 26, 2007
7.561
7.629
7.163
7.234
12,651,059
-0.41(-5.39%)
Nov 23, 2007
7.609
7.695
7.557
7.646
5,267,211
-0.08(-1.07%)
Nov 21, 2007
7.891
7.911
7.573
7.729
11,411,818
-0.42(-5.10%)
Nov 20, 2007
8.207
8.397
8.013
8.144
7,689,552
+0.05(+0.63%)
Nov 19, 2007
8.437
8.437
8.013
8.093
8,650,664
-0.45(-5.26%)
Nov 16, 2007
8.608
8.733
8.343
8.542
10,850,466
+0.30(+3.66%)
Nov 15, 2007
8.443
8.548
7.979
8.241
7,900,441
-0.26(-3.11%)
Nov 14, 2007
8.653
8.704
8.417
8.505
8,576,207
+0.19(+2.26%)
Nov 13, 2007
7.939
8.377
7.939
8.318
8,893,076
+0.55(+7.07%)
Nov 12, 2007
8.101
8.209
7.660
7.769
10,576,784
-0.49(-5.92%)
Nov 09, 2007
8.207
8.434
8.053
8.258
8,951,781
-0.24(-2.88%)
Nov 08, 2007
8.520
8.790
8.258
8.502
11,264,886
-0.01(-0.17%)
Nov 07, 2007
8.898
8.986
8.488
8.517
12,534,821
-0.40(-4.50%)
Nov 06, 2007
8.960
9.060
8.793
8.918
10,443,780
+0.19(+2.15%)
Nov 05, 2007
8.585
8.867
8.463
8.730
9,334,245
+0.16(+1.89%)
Nov 02, 2007
8.761
8.798
8.329
8.568
5,088,661
-0.05(-0.63%)
Nov 01, 2007
8.693
8.793
8.568
8.622
10,983,224
-0.22(-2.54%)
Oct 31, 2007
8.906
8.960
8.747
8.847
10,127,923
+0.13(+1.47%)
Oct 30, 2007
8.824
8.898
8.699
8.719
14,517,427
-0.17(-1.95%)
Oct 29, 2007
8.719
9.000
8.676
8.892
8,608,496
+0.25(+2.93%)
Oct 26, 2007
8.477
8.684
8.434
8.639
7,920,753
+0.35(+4.19%)
Oct 25, 2007
8.332
8.431
8.141
8.292
6,405,868
+0.11(+1.39%)
Oct 24, 2007
8.241
8.278
7.959
8.178
6,851,895
-0.05(-0.66%)
Oct 23, 2007
8.229
8.309
8.064
8.232
6,416,175
+0.19(+2.37%)
Oct 22, 2007
7.862
8.070
7.649
8.042
8,560,141
-0.01(-0.11%)
Oct 19, 2007
8.434
8.454
8.002
8.050
8,411,799
-0.44(-5.19%)
Oct 18, 2007
8.033
8.517
8.013
8.491
11,630,290
+0.38(+4.66%)
Oct 17, 2007
8.329
8.377
7.874
8.113
9,063,024
-0.04(-0.52%)
Oct 16, 2007
8.175
8.198
7.948
8.155
10,654,107
-0.19(-2.32%)
Oct 15, 2007
8.520
8.576
8.241
8.349
6,295,602
-0.18(-2.17%)
Oct 12, 2007
8.406
8.571
8.332
8.534
5,214,068
+0.17(+2.04%)
Oct 11, 2007
8.602
8.702
8.155
8.363
9,404,554
-0.14(-1.64%)
Oct 10, 2007
8.517
8.542
8.423
8.502
4,952,834
+0.03(+0.40%)
Oct 09, 2007
8.249
8.522
8.244
8.468
8,884,477
+0.30(+3.62%)
Oct 08, 2007
8.022
8.184
8.019
8.172
4,215,629
+0.10(+1.23%)
Oct 05, 2007
8.022
8.235
7.931
8.073
9,203,889
+0.24(+3.05%)
Oct 04, 2007
7.783
7.885
7.586
7.834
6,770,720
+0.20(+2.57%)
Oct 03, 2007
7.760
7.953
7.623
7.638
8,832,797
-0.14(-1.83%)
Oct 02, 2007
7.717
7.780
7.581
7.780
7,216,716
-0.01(-0.07%)
Oct 01, 2007
7.510
7.857
7.498
7.786
14,167,199
+0.33(+4.39%)
Sep 28, 2007
7.424
7.458
7.302
7.458
7,911,866
+0.00(+0.00%)
Sep 27, 2007
7.476
7.493
7.393
7.458
8,827,137
+0.11(+1.47%)
Sep 26, 2007
7.342
7.387
7.296
7.350
9,592,663
+0.15(+2.09%)
Sep 25, 2007
7.097
7.214
7.055
7.200
9,083,488
+0.00(+0.04%)
Sep 24, 2007
7.188
7.220
7.131
7.197
6,858,241
+0.09(+1.20%)
Sep 21, 2007
7.225
7.245
7.060
7.111
6,525,925
+0.02(+0.28%)
Sep 20, 2007
7.111
7.225
6.978
7.092
6,782,145
+0.00(+0.00%)
Sep 19, 2007
7.083
7.217
7.052
7.092
13,275,148
+0.31(+4.57%)
Sep 18, 2007
6.540
6.955
6.423
6.781
11,576,053
+0.37(+5.81%)
Sep 17, 2007
6.571
6.602
6.409
6.409
5,999,717
-0.18(-2.72%)
Sep 14, 2007
6.571
6.648
6.469
6.588
9,768,763
-0.02(-0.34%)
Sep 13, 2007
6.631
6.705
6.571
6.611
7,597,549
+0.05(+0.82%)
Sep 12, 2007
6.599
6.671
6.437
6.557
8,678,612
-0.08(-1.16%)
Sep 11, 2007
6.679
6.725
6.486
6.634
9,357,215
+0.04(+0.56%)
Sep 10, 2007
6.662
6.690
6.426
6.597
6,975,140
-0.10(-1.49%)
Sep 07, 2007
6.773
6.776
6.514
6.696
7,031,268
-0.15(-2.20%)
Sep 06, 2007
6.867
6.912
6.747
6.847
5,415,915
+0.06(+0.84%)
Sep 05, 2007
6.696
6.821
6.621
6.790
12,231,686
-0.11(-1.53%)
Sep 04, 2007
6.867
7.040
6.836
6.895
8,352,574
+0.06(+0.83%)
Aug 31, 2007
6.799
6.909
6.739
6.838
8,034,228
+0.32(+4.89%)
Aug 30, 2007
6.386
6.745
6.366
6.520
8,344,292
+0.05(+0.79%)
Aug 29, 2007
6.360
6.591
6.304
6.469
7,016,855
+0.25(+4.07%)
Aug 28, 2007
6.463
6.469
6.176
6.215
9,514,940
-0.37(-5.62%)
Aug 27, 2007
6.662
6.690
6.471
6.585
4,914,410
-0.04(-0.64%)
Aug 24, 2007
6.426
6.710
6.380
6.628
9,359,908
+0.20(+3.14%)
Aug 23, 2007
6.543
6.571
6.224
6.426
9,568,009
+0.04(+0.67%)
Aug 22, 2007
6.210
6.395
6.153
6.383
8,757,007
+0.41(+6.86%)
Aug 21, 2007
5.857
6.076
5.820
5.974
8,200,506
+0.12(+2.04%)
Aug 20, 2007
5.914
5.922
5.604
5.854
9,124,724
+0.05(+0.88%)
Aug 17, 2007
5.922
5.999
5.464
5.803
14,546,967
+0.29(+5.21%)
Aug 16, 2007
5.311
5.689
0.0028
5.516
27,917,156
-0.42(-7.00%)
Aug 15, 2007
6.153
6.363
5.900
5.931
14,319,889
-0.39(-6.21%)
Aug 14, 2007
6.571
6.616
6.264
6.324
9,679,266
-0.31(-4.71%)
Aug 13, 2007
6.813
6.850
6.534
6.636
9,887,227
-0.11(-1.64%)
Aug 10, 2007
6.577
6.767
6.420
6.747
10,865,227
-0.22(-3.14%)
Aug 09, 2007
7.003
7.165
6.861
6.966
8,924,526
-0.37(-5.00%)
Aug 08, 2007
7.276
7.544
7.183
7.333
9,131,126
+0.14(+1.94%)
Aug 07, 2007
7.026
7.254
6.927
7.194
7,671,785
+0.14(+2.02%)
Aug 06, 2007
6.989
7.066
6.685
7.052
12,819,049
-0.01(-0.08%)
Aug 03, 2007
7.129
7.328
7.009
7.057
6,957,795
-0.27(-3.69%)
Aug 02, 2007
7.308
7.427
7.222
7.328
10,261,975
+0.13(+1.86%)
Aug 01, 2007
7.015
7.285
7.001
7.194
12,599,403
+0.01(+0.08%)
Jul 31, 2007
7.393
7.495
7.188
7.188
11,262,474
-0.03(-0.35%)
Jul 30, 2007
7.177
7.239
6.989
7.214
12,635,612
+0.17(+2.38%)
Jul 27, 2007
7.274
7.336
6.918
7.046
12,892,592
-0.19(-2.67%)
Jul 26, 2007
7.211
7.291
6.914
7.239
16,511,560
-0.41(-5.32%)
Jul 25, 2007
7.715
7.806
7.333
7.646
9,641,173
+0.06(+0.75%)
Jul 24, 2007
7.962
7.973
7.427
7.589
8,876,533
-0.40(-4.95%)
Jul 23, 2007
8.005
8.007
7.897
7.985
9,183,784
+0.09(+1.19%)
Jul 20, 2007
7.936
7.956
7.837
7.891
4,894,573
-0.07(-0.93%)
Jul 19, 2007
7.965
8.005
7.914
7.965
9,741,107
+0.09(+1.08%)
Jul 18, 2007
7.808
7.891
7.754
7.879
7,179,269
+0.05(+0.69%)
Jul 17, 2007
7.823
7.862
7.749
7.825
5,724,924
+0.07(+0.95%)
Jul 16, 2007
7.811
7.825
7.692
7.751
5,159,990
-0.09(-1.09%)
Jul 13, 2007
7.865
7.865
7.746
7.837
6,112,327
-0.01(-0.18%)
Jul 12, 2007
7.794
7.874
7.680
7.851
11,651,811
+0.08(+1.02%)
Jul 11, 2007
7.550
7.879
7.507
7.771
10,156,862
+0.11(+1.37%)
Jul 10, 2007
7.626
7.803
7.558
7.666
6,686,402
-0.18(-2.36%)
Jul 09, 2007
7.871
7.919
7.778
7.851
3,845,560
+0.14(+1.81%)
Jul 06, 2007
7.612
7.732
7.552
7.712
5,458,804
+0.15(+1.96%)
Jul 05, 2007
7.527
7.604
7.424
7.564
4,888,596
+0.04(+0.49%)
Jul 03, 2007
7.561
7.618
7.441
7.527
4,026,606
+0.00(+0.00%)
Jul 02, 2007
7.339
7.527
7.330
7.527
5,580,790
+0.21(+2.88%)
Jun 29, 2007
7.370
7.407
7.239
7.316
6,097,123
+0.03(+0.39%)
Jun 28, 2007
7.111
7.367
7.100
7.288
6,630,857
+0.20(+2.81%)
Jun 27, 2007
6.884
7.089
6.867
7.089
4,681,887
+0.11(+1.55%)
Jun 26, 2007
7.086
7.131
6.964
6.981
5,679,223
-0.02(-0.28%)
Jun 25, 2007
7.029
7.174
6.858
7.001
4,730,401
-0.07(-1.01%)
Jun 22, 2007
7.245
7.257
7.035
7.072
5,246,821
-0.19(-2.59%)
Jun 21, 2007
6.969
7.288
6.939
7.259
7,478,786
+0.26(+3.70%)
Jun 20, 2007
7.160
7.183
6.961
7.001
6,389,345
-0.11(-1.56%)
Jun 19, 2007
7.171
7.171
7.060
7.111
5,861,324
-0.07(-0.99%)
Jun 18, 2007
7.237
7.237
7.069
7.183
4,010,083
+0.01(+0.12%)
Jun 15, 2007
7.103
7.217
7.103
7.174
6,539,456
+0.20(+2.94%)
Jun 14, 2007
6.941
7.001
6.864
6.969
7,466,833
+0.15(+2.13%)
Jun 13, 2007
6.594
6.898
6.571
6.824
9,791,255
+0.36(+5.54%)
Jun 12, 2007
6.594
6.642
6.449
6.466
7,256,257
-0.16(-2.45%)
Jun 11, 2007
6.685
6.719
6.577
6.628
8,701,463
+0.00(+0.00%)
Jun 08, 2007
6.392
6.631
6.383
6.628
10,509,737
+0.24(+3.83%)
Jun 07, 2007
6.543
6.727
6.341
6.383
6,027,253
-0.23(-3.44%)
Jun 06, 2007
6.745
6.747
6.528
6.611
7,520,620
-0.21(-3.05%)
Jun 05, 2007
6.816
6.858
6.725
6.818
6,190,371
+0.00(+0.04%)
Jun 04, 2007
6.608
6.827
6.608
6.816
8,121,412
+0.03(+0.38%)
Jun 01, 2007
6.520
6.816
6.517
6.790
7,377,541
+0.32(+4.97%)
May 31, 2007
6.471
6.543
6.420
6.469
7,263,288
+0.05(+0.75%)
May 30, 2007
6.119
6.446
6.099
6.420
7,914,351
+0.17(+2.73%)
May 29, 2007
6.372
6.403
6.187
6.250
6,370,714
+0.07(+1.15%)
May 25, 2007
6.073
6.178
6.050
6.178
5,694,691
+0.23(+3.87%)
May 24, 2007
6.113
6.213
5.905
5.948
9,058,711
-0.26(-4.26%)
May 23, 2007
6.369
6.432
6.198
6.213
7,988,000
-0.07(-1.13%)
May 22, 2007
6.429
6.457
6.284
6.284
8,202,970
-0.12(-1.91%)
May 21, 2007
6.343
6.483
6.321
6.406
5,628,565
+0.10(+1.62%)
May 18, 2007
6.272
6.321
6.190
6.304
5,298,499
+0.02(+0.36%)
May 17, 2007
6.255
6.312
6.147
6.281
5,737,228
-0.02(-0.27%)
May 16, 2007
6.116
6.301
6.062
6.298
13,377,726
+0.30(+4.98%)
May 15, 2007
5.902
6.039
5.843
5.999
6,727,181
+0.11(+1.79%)
May 14, 2007
5.928
6.116
5.863
5.894
3,408,781
-0.00(-0.05%)
May 11, 2007
5.803
5.928
5.786
5.897
4,741,299
+0.08(+1.42%)
May 10, 2007
5.931
5.996
5.786
5.814
6,885,296
-0.16(-2.76%)
May 09, 2007
5.809
5.982
5.789
5.979
6,423,094
+0.16(+2.79%)
May 08, 2007
5.860
5.860
5.732
5.817
5,499,934
-0.05(-0.87%)
May 07, 2007
5.888
5.911
5.840
5.868
5,322,172
+0.00(+0.00%)
May 04, 2007
5.937
5.942
5.831
5.868
5,625,085
-0.03(-0.58%)
May 03, 2007
5.854
5.928
5.831
5.902
8,831,535
+0.13(+2.22%)
May 02, 2007
5.763
5.817
5.718
5.774
7,693,229
+0.11(+2.01%)
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.