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
Centrais Electricas Brazil ADR
(NY:
EBR
)
6.810
-0.020 (-0.29%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 29, 2020
4.632
4.650
4.426
4.615
858,365
+0.00(+0.00%)
May 28, 2020
4.650
4.762
4.546
4.615
1,358,258
-0.10(-2.19%)
May 27, 2020
4.538
4.839
4.495
4.719
1,596,982
+0.31(+7.03%)
May 26, 2020
4.391
4.486
4.219
4.409
1,411,463
+0.46(+11.79%)
May 22, 2020
3.651
3.952
3.573
3.944
809,936
+0.22(+6.02%)
May 21, 2020
3.720
3.814
3.616
3.720
523,018
+0.11(+3.10%)
May 20, 2020
3.685
3.746
3.573
3.608
614,073
+0.04(+1.21%)
May 19, 2020
3.642
3.711
3.565
3.565
588,733
-0.13(-3.50%)
May 18, 2020
3.513
3.703
3.513
3.694
1,378,687
+0.33(+9.72%)
May 15, 2020
3.375
3.470
3.229
3.367
1,424,996
+0.00(+0.00%)
May 14, 2020
2.988
3.375
2.919
3.367
1,046,506
+0.31(+10.14%)
May 13, 2020
3.143
3.169
2.885
3.057
1,789,084
-0.07(-2.20%)
May 12, 2020
3.358
3.401
3.113
3.126
1,242,118
-0.17(-5.22%)
May 11, 2020
3.324
3.457
3.229
3.298
885,944
-0.10(-3.04%)
May 08, 2020
3.272
3.410
3.263
3.401
1,905,685
+0.20(+6.18%)
May 07, 2020
3.358
3.367
3.169
3.203
2,879,182
-0.23(-6.77%)
May 06, 2020
3.496
3.504
3.349
3.436
913,244
-0.12(-3.39%)
May 05, 2020
3.634
3.720
3.513
3.556
904,273
-0.05(-1.43%)
May 04, 2020
3.625
3.625
3.414
3.608
1,122,062
-0.02(-0.48%)
May 01, 2020
3.685
3.703
3.616
3.625
604,026
-0.22(-5.61%)
Apr 30, 2020
3.901
3.901
3.737
3.840
1,576,840
-0.18(-4.50%)
Apr 29, 2020
3.754
4.038
3.728
4.021
1,390,532
+0.34(+9.37%)
Apr 28, 2020
3.685
3.720
3.586
3.677
1,451,570
+0.27(+7.83%)
Apr 27, 2020
3.530
3.573
3.341
3.410
1,559,264
+0.04(+1.28%)
Apr 24, 2020
3.634
3.642
3.134
3.367
3,135,804
-0.54(-13.88%)
Apr 23, 2020
4.219
4.219
3.763
3.909
821,632
-0.37(-8.65%)
Apr 22, 2020
4.133
4.292
4.099
4.279
1,363,645
+0.35(+8.99%)
Apr 21, 2020
4.056
4.159
3.858
3.926
1,799,001
-0.24(-5.79%)
Apr 20, 2020
4.038
4.327
3.969
4.168
1,100,882
-0.11(-2.62%)
Apr 17, 2020
4.383
4.409
4.219
4.279
679,747
+0.01(+0.20%)
Apr 16, 2020
4.452
4.460
4.236
4.271
448,801
-0.09(-2.17%)
Apr 15, 2020
4.426
4.564
4.357
4.366
1,070,432
-0.26(-5.59%)
Apr 14, 2020
4.572
4.731
4.538
4.624
1,152,464
+0.33(+7.62%)
Apr 13, 2020
4.159
4.434
4.056
4.297
1,423,788
-0.03(-0.80%)
Apr 09, 2020
4.340
4.529
4.262
4.331
1,054,984
+0.30(+7.48%)
Apr 08, 2020
3.634
4.081
3.616
4.030
888,864
+0.30(+8.08%)
Apr 07, 2020
4.013
4.013
3.703
3.728
694,781
+0.11(+3.10%)
Apr 06, 2020
3.789
3.883
3.539
3.616
799,108
+0.06(+1.69%)
Apr 03, 2020
3.677
3.685
3.358
3.556
856,159
-0.20(-5.28%)
Apr 02, 2020
3.789
3.901
3.634
3.754
610,551
+0.06(+1.63%)
Apr 01, 2020
3.703
3.840
3.586
3.694
827,316
-0.28(-6.94%)
Mar 31, 2020
4.090
4.245
3.883
3.969
871,482
-0.01(-0.22%)
Mar 30, 2020
3.789
4.056
3.711
3.978
994,099
+0.35(+9.74%)
Mar 27, 2020
3.444
3.780
3.444
3.625
1,026,299
-0.16(-4.32%)
Mar 26, 2020
3.539
3.789
3.539
3.789
1,844,962
+0.35(+10.28%)
Mar 25, 2020
3.022
3.586
2.962
3.436
1,948,616
+0.37(+12.08%)
Mar 24, 2020
2.953
3.083
2.803
3.065
771,430
+0.38(+14.10%)
Mar 23, 2020
2.893
2.893
2.544
2.686
1,656,563
-0.31(-10.34%)
Mar 20, 2020
3.229
3.263
2.833
2.996
1,725,093
-0.04(-1.42%)
Mar 19, 2020
3.177
3.371
2.841
3.040
2,980,511
-0.40(-11.53%)
Mar 18, 2020
3.694
3.858
3.169
3.436
1,522,374
-0.90(-20.83%)
Mar 17, 2020
4.262
4.400
3.995
4.340
1,298,780
+0.14(+3.28%)
Mar 16, 2020
4.056
4.443
3.922
4.202
2,427,360
-0.83(-16.44%)
Mar 13, 2020
5.123
5.149
4.400
5.029
1,553,907
+0.91(+22.18%)
Mar 12, 2020
4.383
4.676
3.797
4.116
1,689,429
-1.24(-23.15%)
Mar 11, 2020
5.829
5.941
4.955
5.356
1,180,887
-0.49(-8.39%)
Mar 10, 2020
5.278
5.855
5.158
5.847
1,273,563
+0.94(+19.12%)
Mar 09, 2020
5.407
5.442
4.908
4.908
1,087,319
-1.14(-18.80%)
Mar 06, 2020
6.157
6.294
5.898
6.045
743,158
-0.47(-7.27%)
Mar 05, 2020
6.665
6.751
6.406
6.518
459,511
-0.34(-4.90%)
Mar 04, 2020
6.794
6.880
6.622
6.854
881,925
+0.22(+3.38%)
Mar 03, 2020
6.811
7.035
6.561
6.630
697,442
-0.22(-3.14%)
Mar 02, 2020
6.837
6.931
6.647
6.845
678,221
+0.19(+2.85%)
Feb 28, 2020
6.234
6.677
6.144
6.656
945,352
+0.17(+2.66%)
Feb 27, 2020
6.501
6.759
6.432
6.484
840,264
-0.15(-2.33%)
Feb 26, 2020
7.018
7.155
6.630
6.639
803,071
-0.35(-5.05%)
Feb 25, 2020
7.043
7.099
6.992
6.992
481,440
-0.02(-0.25%)
Feb 24, 2020
7.069
7.104
6.888
7.009
482,972
-0.34(-4.68%)
Feb 21, 2020
7.353
7.422
7.285
7.353
312,407
-0.09(-1.27%)
Feb 20, 2020
7.500
7.569
7.345
7.448
670,439
-0.23(-3.03%)
Feb 19, 2020
7.508
7.749
7.448
7.681
554,940
+0.14(+1.83%)
Feb 18, 2020
7.198
7.577
7.190
7.543
796,280
+0.33(+4.53%)
Feb 14, 2020
7.147
7.250
6.983
7.216
318,446
+0.27(+3.84%)
Feb 13, 2020
6.949
7.061
6.931
6.949
397,406
+0.00(+0.00%)
Feb 12, 2020
6.966
7.000
6.802
6.949
445,774
+0.04(+0.62%)
Feb 11, 2020
6.854
6.992
6.845
6.906
526,537
+0.08(+1.13%)
Feb 10, 2020
7.035
7.104
6.802
6.828
1,185,645
-0.28(-3.88%)
Feb 07, 2020
7.224
7.267
7.069
7.104
596,826
-0.20(-2.71%)
Feb 06, 2020
7.715
7.715
7.224
7.302
1,079,874
-0.39(-5.04%)
Feb 05, 2020
7.870
7.904
7.689
7.689
1,010,272
-0.06(-0.78%)
Feb 04, 2020
7.896
7.939
7.724
7.749
438,623
-0.09(-1.21%)
Feb 03, 2020
7.861
7.922
7.706
7.844
1,199,882
+0.00(+0.00%)
Jan 31, 2020
7.801
7.922
7.767
7.844
323,092
-0.19(-2.36%)
Jan 30, 2020
7.999
8.042
7.767
8.034
681,052
-0.14(-1.69%)
Jan 29, 2020
8.301
8.301
8.047
8.171
461,846
-0.10(-1.25%)
Jan 28, 2020
8.034
8.309
8.008
8.275
384,555
+0.37(+4.68%)
Jan 27, 2020
7.973
8.008
7.754
7.904
969,141
-0.46(-5.46%)
Jan 24, 2020
8.490
8.546
8.352
8.361
276,289
-0.12(-1.42%)
Jan 23, 2020
8.430
8.568
8.283
8.481
727,795
-0.06(-0.71%)
Jan 22, 2020
8.550
8.697
8.438
8.542
792,254
+0.55(+6.90%)
Jan 21, 2020
8.146
8.146
7.991
7.991
273,982
-0.29(-3.53%)
Jan 17, 2020
8.301
8.369
8.283
8.283
307,297
-0.02(-0.21%)
Jan 16, 2020
8.171
8.301
8.111
8.301
991,835
+0.30(+3.77%)
Jan 15, 2020
8.128
8.154
7.999
7.999
249,715
-0.22(-2.72%)
Jan 14, 2020
8.326
8.326
7.913
8.223
482,673
-0.03(-0.42%)
Jan 13, 2020
8.378
8.413
8.258
8.258
218,450
-0.09(-1.13%)
Jan 10, 2020
8.301
8.490
8.266
8.352
536,202
+0.15(+1.89%)
Jan 09, 2020
8.275
8.309
8.197
8.197
280,474
-0.09(-1.04%)
Jan 08, 2020
8.077
8.361
8.034
8.283
350,272
+0.10(+1.26%)
Jan 07, 2020
7.844
8.197
7.844
8.180
489,253
+0.29(+3.71%)
Jan 06, 2020
7.827
8.059
7.818
7.887
558,096
-0.01(-0.11%)
Jan 03, 2020
7.948
8.008
7.887
7.896
171,882
-0.24(-2.96%)
Jan 02, 2020
7.973
8.137
7.922
8.137
323,406
+0.11(+1.39%)
Dec 31, 2019
8.034
8.050
7.986
8.025
69,217
-0.02(-0.21%)
Dec 30, 2019
8.042
8.059
7.991
8.042
203,981
+0.09(+1.08%)
Dec 27, 2019
7.930
7.973
7.870
7.956
369,546
-0.09(-1.07%)
Dec 26, 2019
7.948
8.042
7.904
8.042
190,052
+0.00(+0.00%)
Dec 24, 2019
8.008
8.042
7.922
8.042
111,491
+0.05(+0.65%)
Dec 23, 2019
7.689
7.991
7.672
7.991
948,839
+0.54(+7.28%)
Dec 20, 2019
7.534
7.551
7.431
7.448
921,427
-0.08(-1.03%)
Dec 19, 2019
7.405
7.586
7.371
7.526
1,144,138
+0.09(+1.16%)
Dec 18, 2019
7.388
7.448
7.229
7.440
1,267,465
-0.11(-1.48%)
Dec 17, 2019
7.577
7.599
7.491
7.551
379,808
-0.10(-1.35%)
Dec 16, 2019
7.586
7.698
7.569
7.655
615,325
+0.15(+1.95%)
Dec 13, 2019
7.560
7.620
7.500
7.508
171,185
-0.09(-1.25%)
Dec 12, 2019
7.508
7.616
7.491
7.603
300,026
+0.08(+1.03%)
Dec 11, 2019
7.440
7.530
7.422
7.526
286,880
+0.10(+1.39%)
Dec 10, 2019
7.414
7.465
7.371
7.422
140,185
+0.00(+0.00%)
Dec 09, 2019
7.388
7.491
7.388
7.422
136,136
+0.01(+0.12%)
Dec 06, 2019
7.414
7.534
7.379
7.414
188,721
+0.09(+1.18%)
Dec 05, 2019
7.267
7.362
7.233
7.328
180,205
+0.08(+1.07%)
Dec 04, 2019
7.319
7.319
7.241
7.250
124,555
+0.04(+0.60%)
Dec 03, 2019
7.198
7.293
7.181
7.207
183,327
+0.03(+0.48%)
Dec 02, 2019
7.130
7.198
7.086
7.173
220,134
+0.09(+1.34%)
Nov 29, 2019
7.052
7.086
7.018
7.078
189,186
+0.09(+1.23%)
Nov 27, 2019
6.975
7.009
6.871
6.992
582,773
+0.05(+0.74%)
Nov 26, 2019
6.992
7.000
6.897
6.940
442,186
-0.17(-2.42%)
Nov 25, 2019
7.155
7.198
7.086
7.112
275,916
-0.13(-1.78%)
Nov 22, 2019
7.259
7.302
7.173
7.241
388,244
+0.04(+0.60%)
Nov 21, 2019
7.181
7.241
7.104
7.198
208,489
+0.04(+0.60%)
Nov 20, 2019
7.138
7.190
7.078
7.155
132,576
+0.01(+0.12%)
Nov 19, 2019
7.319
7.319
7.095
7.147
281,853
-0.20(-2.70%)
Nov 18, 2019
7.422
7.457
7.280
7.345
372,327
-0.12(-1.61%)
Nov 15, 2019
7.371
7.483
7.353
7.465
148,654
+0.19(+2.60%)
Nov 14, 2019
7.405
7.500
7.276
7.276
596,074
-0.15(-1.97%)
Nov 13, 2019
7.440
7.560
7.310
7.422
1,359,991
-0.24(-3.15%)
Nov 12, 2019
7.965
7.973
7.551
7.663
570,361
-0.25(-3.16%)
Nov 11, 2019
7.836
7.965
7.827
7.913
468,406
+0.06(+0.77%)
Nov 08, 2019
8.180
8.258
7.810
7.853
717,956
-0.54(-6.46%)
Nov 07, 2019
8.456
8.550
8.369
8.395
135,459
-0.08(-0.91%)
Nov 06, 2019
8.378
8.611
8.292
8.473
314,251
-0.14(-1.60%)
Nov 05, 2019
8.585
8.722
8.507
8.611
624,699
+0.05(+0.60%)
Nov 04, 2019
8.593
8.618
8.507
8.559
142,864
-0.01(-0.10%)
Nov 01, 2019
8.671
8.860
8.438
8.568
435,512
+0.12(+1.43%)
Oct 31, 2019
8.258
8.533
8.184
8.447
368,781
+0.13(+1.55%)
Oct 30, 2019
8.016
8.344
7.939
8.318
234,086
+0.25(+3.10%)
Oct 29, 2019
8.120
8.180
8.008
8.068
148,635
-0.10(-1.26%)
Oct 28, 2019
8.016
8.214
7.887
8.171
224,193
+0.18(+2.26%)
Oct 25, 2019
7.896
8.008
7.879
7.991
102,432
+0.07(+0.87%)
Oct 24, 2019
7.991
8.025
7.853
7.922
220,555
-0.02(-0.22%)
Oct 23, 2019
7.887
8.008
7.706
7.939
285,707
+0.06(+0.77%)
Oct 22, 2019
7.922
8.137
7.836
7.879
133,173
-0.06(-0.76%)
Oct 21, 2019
7.930
8.007
7.874
7.939
310,802
+0.09(+1.10%)
Oct 18, 2019
7.612
7.982
7.560
7.853
514,020
+0.43(+5.80%)
Oct 17, 2019
7.440
7.517
7.405
7.422
242,522
-0.09(-1.26%)
Oct 16, 2019
7.104
7.551
7.086
7.517
420,995
+0.34(+4.68%)
Oct 15, 2019
7.233
7.285
7.078
7.181
198,677
+0.03(+0.48%)
Oct 14, 2019
7.302
7.319
7.121
7.147
148,312
-0.19(-2.58%)
Oct 11, 2019
7.405
7.457
7.289
7.336
356,190
-0.06(-0.81%)
Oct 10, 2019
7.620
7.698
7.285
7.396
822,448
-0.09(-1.26%)
Oct 09, 2019
7.724
7.724
7.483
7.491
193,852
-0.09(-1.14%)
Oct 08, 2019
7.681
7.922
7.534
7.577
406,694
+0.09(+1.27%)
Oct 07, 2019
8.016
8.034
7.448
7.483
294,963
-0.67(-8.24%)
Oct 04, 2019
8.051
8.202
7.973
8.154
170,372
+0.18(+2.27%)
Oct 03, 2019
7.879
8.042
7.724
7.973
360,327
+0.21(+2.66%)
Oct 02, 2019
7.939
7.956
7.758
7.767
265,325
-0.31(-3.84%)
Oct 01, 2019
8.120
8.150
8.051
8.077
306,748
-0.17(-2.09%)
Sep 30, 2019
8.258
8.335
8.163
8.249
508,878
+0.03(+0.31%)
Sep 27, 2019
8.163
8.365
8.111
8.223
452,235
+0.07(+0.84%)
Sep 26, 2019
8.404
8.413
8.141
8.154
256,822
+0.00(+0.00%)
Sep 25, 2019
7.982
8.197
7.887
8.154
199,718
+0.01(+0.11%)
Sep 24, 2019
8.361
8.395
8.120
8.146
294,521
-0.18(-2.17%)
Sep 23, 2019
8.223
8.352
8.180
8.326
395,879
+0.04(+0.52%)
Sep 20, 2019
8.516
8.628
8.249
8.283
886,238
-0.48(-5.50%)
Sep 19, 2019
9.170
9.187
8.516
8.766
434,330
-0.33(-3.60%)
Sep 18, 2019
9.196
9.231
9.024
9.093
107,607
-0.19(-2.04%)
Sep 17, 2019
9.067
9.317
8.989
9.282
117,739
+0.11(+1.22%)
Sep 16, 2019
8.972
9.351
8.899
9.170
426,743
+0.09(+0.95%)
Sep 13, 2019
9.437
9.446
9.032
9.084
235,525
-0.41(-4.35%)
Sep 12, 2019
9.635
9.773
9.472
9.497
323,378
-0.13(-1.34%)
Sep 11, 2019
9.437
9.678
9.411
9.627
405,098
+0.25(+2.66%)
Sep 10, 2019
9.213
9.394
9.144
9.377
211,115
+0.00(+0.00%)
Sep 09, 2019
9.609
9.609
9.231
9.377
347,384
-0.16(-1.71%)
Sep 06, 2019
9.687
9.721
9.411
9.540
331,802
-0.04(-0.45%)
Sep 05, 2019
9.618
9.670
9.489
9.584
368,436
+0.11(+1.18%)
Sep 04, 2019
9.342
9.523
9.299
9.472
408,008
+0.27(+2.90%)
Sep 03, 2019
9.411
9.549
9.136
9.205
209,627
-0.32(-3.35%)
Aug 30, 2019
9.540
9.747
9.394
9.523
319,491
+0.24(+2.60%)
Aug 29, 2019
9.101
9.403
8.972
9.282
308,559
+0.26(+2.86%)
Aug 28, 2019
8.705
9.136
8.593
9.024
593,855
+0.18(+2.04%)
Aug 27, 2019
9.032
9.187
8.757
8.843
590,802
-0.22(-2.38%)
Aug 26, 2019
9.368
9.429
9.041
9.058
313,107
-0.34(-3.66%)
Aug 23, 2019
9.739
10.06
9.351
9.403
551,184
-0.47(-4.80%)
Aug 22, 2019
9.386
9.967
9.377
9.876
1,659,095
+0.37(+3.89%)
Aug 21, 2019
8.834
9.730
8.679
9.506
2,109,180
+1.04(+12.31%)
Aug 20, 2019
8.335
8.576
8.223
8.464
376,669
-0.10(-1.21%)
Aug 19, 2019
8.895
8.912
8.464
8.568
357,525
-0.29(-3.30%)
Aug 16, 2019
8.740
8.877
8.636
8.860
499,155
+0.26(+3.00%)
Aug 15, 2019
8.791
8.800
8.404
8.602
272,009
-0.12(-1.38%)
Aug 14, 2019
9.076
9.136
8.701
8.722
401,101
-0.66(-7.06%)
Aug 13, 2019
9.187
9.437
9.093
9.386
356,091
+0.22(+2.44%)
Aug 12, 2019
9.084
9.420
9.032
9.162
278,932
-0.37(-3.88%)
Aug 09, 2019
9.342
9.575
9.342
9.532
198,245
+0.10(+1.10%)
Aug 08, 2019
8.998
9.463
8.972
9.429
344,282
+0.47(+5.29%)
Aug 07, 2019
9.050
9.050
8.817
8.955
377,579
-0.25(-2.71%)
Aug 06, 2019
9.291
9.308
9.032
9.205
306,720
+0.04(+0.47%)
Aug 05, 2019
9.187
9.368
9.119
9.162
577,191
-0.20(-2.12%)
Aug 02, 2019
9.558
9.609
9.179
9.360
416,930
+0.08(+0.83%)
Aug 01, 2019
9.127
9.429
9.110
9.282
1,153,820
+0.45(+5.07%)
Jul 31, 2019
8.860
8.998
8.679
8.834
262,505
+0.02(+0.20%)
Jul 30, 2019
8.679
8.860
8.671
8.817
273,139
+0.10(+1.19%)
Jul 29, 2019
8.783
8.791
8.602
8.714
205,657
-0.02(-0.20%)
Jul 26, 2019
8.628
8.783
8.573
8.731
237,034
+0.18(+2.11%)
Jul 25, 2019
8.679
8.679
8.507
8.550
176,626
-0.18(-2.07%)
Jul 24, 2019
8.809
8.912
8.681
8.731
526,264
-0.04(-0.49%)
Jul 23, 2019
8.860
8.877
8.744
8.774
133,193
-0.11(-1.26%)
Jul 22, 2019
9.084
9.110
8.830
8.886
310,639
-0.14(-1.53%)
Jul 19, 2019
9.136
9.265
9.007
9.024
288,251
-0.24(-2.60%)
Jul 18, 2019
9.136
9.317
9.136
9.265
509,308
+0.10(+1.13%)
Jul 17, 2019
9.153
9.205
9.032
9.162
818,807
+0.41(+4.72%)
Jul 16, 2019
8.550
8.748
8.438
8.748
270,800
+0.18(+2.11%)
Jul 15, 2019
8.877
8.921
8.559
8.568
426,081
-0.39(-4.33%)
Jul 12, 2019
8.877
9.041
8.662
8.955
781,483
+0.17(+1.96%)
Jul 11, 2019
8.309
8.886
8.309
8.783
850,982
+0.42(+5.05%)
Jul 10, 2019
8.387
8.524
8.318
8.361
537,014
+0.19(+2.32%)
Jul 09, 2019
8.034
8.184
8.008
8.171
220,873
+0.09(+1.06%)
Jul 08, 2019
8.171
8.240
8.077
8.085
364,233
-0.07(-0.84%)
Jul 05, 2019
8.085
8.163
7.973
8.154
466,056
+0.44(+5.69%)
Jul 03, 2019
7.646
7.767
7.629
7.715
191,625
-0.04(-0.56%)
Jul 02, 2019
7.896
7.939
7.706
7.758
206,574
-0.15(-1.96%)
Jul 01, 2019
8.059
8.098
7.870
7.913
397,216
+0.06(+0.77%)
Jun 28, 2019
7.741
7.896
7.741
7.853
348,758
+0.28(+3.64%)
Jun 27, 2019
7.474
7.620
7.332
7.577
394,701
+0.01(+0.11%)
Jun 26, 2019
7.500
7.595
7.457
7.569
277,068
+0.21(+2.81%)
Jun 25, 2019
7.612
7.646
7.353
7.362
290,023
-0.35(-4.58%)
Jun 24, 2019
7.775
7.853
7.646
7.715
200,008
-0.03(-0.44%)
Jun 21, 2019
7.922
7.982
7.681
7.749
474,998
-0.26(-3.23%)
Jun 20, 2019
7.853
8.064
7.853
8.008
301,571
+0.15(+1.86%)
Jun 19, 2019
7.620
7.879
7.595
7.861
324,807
+0.17(+2.24%)
Jun 18, 2019
7.741
7.870
7.629
7.689
360,391
+0.09(+1.13%)
Jun 17, 2019
7.836
7.844
7.603
7.603
277,996
-0.09(-1.23%)
Jun 14, 2019
7.844
7.956
7.689
7.698
436,092
-0.26(-3.25%)
Jun 13, 2019
7.913
8.094
7.879
7.956
513,981
+0.03(+0.33%)
Jun 12, 2019
8.197
8.296
7.930
7.930
748,237
-0.14(-1.71%)
Jun 11, 2019
7.991
8.103
7.913
8.068
293,722
+0.20(+2.52%)
Jun 10, 2019
7.948
7.948
7.818
7.870
263,738
-0.12(-1.51%)
Jun 07, 2019
8.008
8.163
7.948
7.991
700,187
+0.08(+0.98%)
Jun 06, 2019
7.818
7.930
7.732
7.913
340,096
+0.26(+3.37%)
Jun 05, 2019
7.810
7.861
7.646
7.655
249,136
-0.18(-2.31%)
Jun 04, 2019
7.741
7.836
7.655
7.836
286,900
+0.22(+2.82%)
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.