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
Itau Unibanco Banco Holding S.A. ADR
(NY:
ITUB
)
5.820
-0.120 (-2.02%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2011
6.044
6.070
6.003
6.044
37,578,280
+0.03(+0.56%)
Jun 29, 2011
5.928
6.029
5.910
6.011
55,739,304
+0.12(+2.09%)
Jun 28, 2011
5.697
5.921
5.685
5.887
55,216,784
+0.20(+3.43%)
Jun 27, 2011
5.646
5.710
5.610
5.692
34,700,244
+0.05(+0.82%)
Jun 24, 2011
5.700
5.709
5.618
5.646
32,832,628
-0.03(-0.50%)
Jun 23, 2011
5.623
5.687
5.587
5.674
48,306,036
-0.06(-1.07%)
Jun 22, 2011
5.667
5.823
5.659
5.736
61,034,312
+0.06(+0.99%)
Jun 21, 2011
5.703
5.731
5.669
5.679
32,281,742
-0.02(-0.40%)
Jun 20, 2011
5.710
5.715
5.691
5.703
32,973,712
+0.05(+0.86%)
Jun 17, 2011
5.692
5.718
5.613
5.654
40,076,972
-0.02(-0.32%)
Jun 16, 2011
5.723
5.756
5.595
5.672
39,974,168
-0.12(-2.04%)
Jun 15, 2011
5.679
5.805
5.672
5.790
85,925,704
+0.05(+0.85%)
Jun 14, 2011
5.703
5.767
5.690
5.741
27,666,698
+0.06(+1.08%)
Jun 13, 2011
5.656
5.733
5.641
5.679
32,672,354
+0.03(+0.50%)
Jun 10, 2011
5.669
5.679
5.600
5.651
36,179,188
-0.06(-1.03%)
Jun 09, 2011
5.754
5.764
5.664
5.710
40,838,324
-0.05(-0.80%)
Jun 08, 2011
5.790
5.816
5.721
5.756
36,520,264
-0.03(-0.53%)
Jun 07, 2011
5.803
5.864
5.787
5.787
42,781,008
+0.06(+1.12%)
Jun 06, 2011
5.805
5.833
5.687
5.723
38,324,040
-0.15(-2.49%)
Jun 03, 2011
5.774
5.954
5.762
5.869
63,198,984
+0.28(+4.96%)
May 24, 2011
5.536
5.602
5.508
5.592
39,860,636
+0.13(+2.40%)
May 23, 2011
5.433
5.520
5.372
5.461
39,315,640
-0.07(-1.30%)
May 20, 2011
5.574
5.604
5.510
5.533
34,193,300
-0.06(-1.01%)
May 19, 2011
5.641
5.667
5.543
5.590
36,045,280
-0.03(-0.50%)
May 18, 2011
5.664
5.728
5.587
5.618
32,046,254
-0.06(-1.00%)
May 17, 2011
5.536
5.691
5.508
5.674
44,424,688
+0.05(+0.91%)
May 16, 2011
5.656
5.774
5.610
5.623
36,230,380
-0.07(-1.26%)
May 13, 2011
5.795
5.823
5.651
5.695
31,277,248
-0.15(-2.63%)
May 12, 2011
5.841
5.892
5.798
5.849
65,762,388
-0.03(-0.48%)
May 11, 2011
5.952
5.952
5.844
5.877
46,308,552
-0.16(-2.59%)
May 10, 2011
5.923
6.039
5.890
6.034
41,508,992
+0.15(+2.57%)
May 09, 2011
5.859
5.890
5.739
5.882
42,450,380
+0.03(+0.48%)
May 06, 2011
5.841
5.887
5.782
5.854
57,014,856
+0.15(+2.70%)
May 05, 2011
5.692
5.785
5.636
5.700
50,706,820
-0.00(-0.04%)
May 04, 2011
5.833
5.841
5.687
5.703
53,038,796
-0.12(-2.11%)
May 03, 2011
5.903
5.918
5.756
5.826
62,761,228
-0.21(-3.49%)
May 02, 2011
6.009
6.039
6.003
6.036
22,659,620
-0.06(-0.97%)
Apr 29, 2011
6.036
6.116
6.005
6.095
37,643,952
+0.07(+1.19%)
Apr 28, 2011
6.123
6.147
5.949
6.023
50,575,896
-0.23(-3.73%)
Apr 27, 2011
6.336
6.344
6.149
6.257
35,909,376
-0.04(-0.69%)
Apr 26, 2011
6.265
6.326
6.234
6.301
27,750,316
+0.05(+0.82%)
Apr 25, 2011
6.236
6.259
6.182
6.249
30,299,186
+0.02(+0.37%)
Apr 21, 2011
6.242
6.275
6.172
6.226
21,963,794
+0.01(+0.12%)
Apr 20, 2011
6.208
6.252
6.162
6.218
37,779,028
+0.09(+1.47%)
Apr 19, 2011
6.041
6.144
6.039
6.129
26,309,770
+0.17(+2.89%)
Apr 18, 2011
5.903
6.008
5.875
5.957
27,398,190
-0.09(-1.44%)
Apr 15, 2011
6.062
6.090
5.993
6.044
23,254,964
+0.01(+0.13%)
Apr 14, 2011
6.059
6.108
5.996
6.036
24,130,026
-0.04(-0.68%)
Apr 13, 2011
6.098
6.116
6.018
6.077
25,789,932
+0.01(+0.21%)
Apr 12, 2011
6.054
6.095
5.995
6.064
29,060,814
-0.06(-1.01%)
Apr 11, 2011
6.213
6.221
6.095
6.126
26,021,242
-0.09(-1.40%)
Apr 08, 2011
6.270
6.275
6.152
6.213
28,493,758
-0.06(-0.98%)
Apr 07, 2011
6.249
6.298
6.211
6.275
42,990,172
+0.09(+1.54%)
Apr 06, 2011
6.236
6.259
6.159
6.180
24,705,056
-0.03(-0.41%)
Apr 05, 2011
6.167
6.252
6.129
6.206
33,617,948
+0.00(+0.04%)
Apr 04, 2011
6.211
6.229
6.139
6.203
31,384,420
-0.02(-0.37%)
Apr 01, 2011
6.280
6.319
6.203
6.226
66,334,944
+0.05(+0.87%)
Mar 31, 2011
6.075
6.190
6.057
6.172
68,454,952
+0.22(+3.66%)
Mar 30, 2011
5.821
5.977
5.796
5.954
42,605,664
+0.17(+3.02%)
Mar 29, 2011
5.774
5.803
5.710
5.780
25,192,344
-0.00(-0.04%)
Mar 28, 2011
5.777
5.846
5.754
5.782
27,568,708
+0.01(+0.18%)
Mar 25, 2011
5.790
5.805
5.744
5.772
28,672,260
-0.04(-0.71%)
Mar 24, 2011
5.795
5.862
5.754
5.813
42,498,792
+0.05(+0.85%)
Mar 23, 2011
5.795
5.818
5.751
5.764
36,703,532
-0.06(-1.06%)
Mar 22, 2011
5.636
5.833
5.628
5.826
54,065,244
+0.21(+3.70%)
Mar 21, 2011
5.618
5.636
5.600
5.618
42,560,164
+0.04(+0.74%)
Mar 18, 2011
5.513
5.602
5.505
5.577
47,395,340
+0.16(+2.94%)
Mar 17, 2011
5.538
5.554
5.387
5.418
34,149,292
-0.05(-0.85%)
Mar 16, 2011
5.638
5.644
5.384
5.464
47,978,244
-0.17(-3.01%)
Mar 15, 2011
5.551
5.649
5.551
5.633
42,971,032
+0.00(+0.00%)
Mar 14, 2011
5.513
5.633
5.492
5.633
27,073,438
+0.11(+1.90%)
Mar 11, 2011
5.420
5.538
5.402
5.528
34,919,428
+0.08(+1.46%)
Mar 10, 2011
5.479
5.541
5.431
5.449
50,402,688
-0.22(-3.89%)
Mar 09, 2011
5.628
5.723
5.605
5.669
38,051,384
+0.02(+0.27%)
Mar 08, 2011
5.685
5.744
5.644
5.654
31,581,482
-0.03(-0.50%)
Mar 07, 2011
5.851
5.854
5.551
5.682
29,595,840
-0.18(-3.11%)
Mar 04, 2011
5.854
5.918
5.774
5.864
37,492,660
+0.01(+0.22%)
Mar 03, 2011
5.713
5.859
5.674
5.851
51,236,728
+0.22(+3.87%)
Mar 02, 2011
5.605
5.690
5.592
5.633
35,045,980
+0.03(+0.50%)
Mar 01, 2011
5.739
5.749
5.595
5.605
41,211,920
-0.10(-1.71%)
Feb 28, 2011
5.667
5.762
5.659
5.703
44,296,732
+0.04(+0.77%)
Feb 25, 2011
5.679
5.679
5.541
5.659
52,237,296
+0.01(+0.14%)
Feb 24, 2011
5.744
5.785
5.574
5.651
83,426,600
-0.05(-0.86%)
Feb 23, 2011
5.620
5.708
5.572
5.700
39,902,556
+0.07(+1.23%)
Feb 22, 2011
5.803
5.833
5.600
5.631
67,396,720
-0.32(-5.39%)
Feb 18, 2011
5.887
5.975
5.875
5.952
33,536,476
+0.02(+0.26%)
Feb 17, 2011
5.867
5.985
5.839
5.936
32,492,812
+0.07(+1.27%)
Feb 16, 2011
5.828
5.875
5.792
5.862
40,108,076
+0.11(+1.87%)
Feb 15, 2011
5.628
5.780
5.626
5.754
57,472,936
+0.11(+1.91%)
Feb 14, 2011
5.590
5.695
5.561
5.646
28,636,362
+0.02(+0.41%)
Feb 11, 2011
5.423
5.633
5.372
5.623
55,372,100
+0.21(+3.79%)
Feb 10, 2011
5.449
5.466
5.374
5.418
69,367,440
-0.03(-0.52%)
Feb 09, 2011
5.497
5.520
5.425
5.446
45,680,316
-0.14(-2.44%)
Feb 08, 2011
5.577
5.615
5.500
5.582
52,568,460
+0.20(+3.67%)
Feb 07, 2011
5.325
5.410
5.312
5.384
27,724,412
+0.04(+0.82%)
Feb 04, 2011
5.392
5.413
5.289
5.341
45,652,260
-0.12(-2.16%)
Feb 03, 2011
5.559
5.567
5.456
5.459
46,649,500
-0.11(-1.94%)
Feb 02, 2011
5.695
5.705
5.546
5.567
32,487,228
-0.10(-1.72%)
Feb 01, 2011
5.579
5.685
5.574
5.664
50,324,548
+0.15(+2.65%)
Jan 31, 2011
5.600
5.649
5.495
5.518
55,532,296
-0.07(-1.24%)
Jan 28, 2011
5.677
5.679
5.441
5.587
76,132,888
-0.08(-1.45%)
Jan 27, 2011
5.759
5.759
5.546
5.669
65,339,512
-0.06(-1.07%)
Jan 26, 2011
5.810
5.821
5.728
5.731
29,879,882
-0.04(-0.67%)
Jan 25, 2011
5.803
5.826
5.715
5.769
18,963,028
-0.06(-1.06%)
Jan 24, 2011
5.774
5.831
5.733
5.831
23,539,346
+0.09(+1.61%)
Jan 21, 2011
5.792
5.827
5.726
5.739
48,223,496
+0.02(+0.36%)
Jan 20, 2011
5.864
5.867
5.710
5.718
79,252,528
-0.21(-3.47%)
Jan 19, 2011
5.982
5.993
5.910
5.923
45,045,828
-0.10(-1.62%)
Jan 18, 2011
6.044
6.052
5.972
6.021
36,100,600
-0.09(-1.47%)
Jan 14, 2011
6.118
6.149
6.055
6.111
30,478,822
-0.04(-0.63%)
Jan 13, 2011
6.226
6.270
6.123
6.149
30,220,330
-0.08(-1.24%)
Jan 12, 2011
6.139
6.244
6.100
6.226
31,324,204
+0.14(+2.32%)
Jan 11, 2011
6.044
6.093
6.018
6.085
32,102,878
+0.10(+1.72%)
Jan 10, 2011
5.887
5.998
5.808
5.982
41,007,256
+0.05(+0.91%)
Jan 07, 2011
6.118
6.131
5.913
5.928
46,596,496
-0.16(-2.57%)
Jan 06, 2011
6.200
6.231
6.085
6.085
28,971,720
-0.18(-2.95%)
Jan 05, 2011
6.249
6.357
6.226
6.270
32,774,456
+0.01(+0.16%)
Jan 04, 2011
6.295
6.313
6.177
6.259
28,131,132
-0.04(-0.57%)
Jan 03, 2011
6.259
6.316
6.226
6.295
29,396,278
+0.13(+2.17%)
Dec 31, 2010
6.200
6.226
6.103
6.162
14,162,296
+0.00(+0.00%)
Dec 30, 2010
6.165
6.211
6.127
6.162
25,461,392
+0.03(+0.46%)
Dec 29, 2010
5.995
6.141
5.987
6.134
18,624,338
+0.22(+3.69%)
Dec 28, 2010
5.967
5.982
5.908
5.916
13,096,490
-0.06(-0.95%)
Dec 27, 2010
5.987
6.036
5.964
5.972
15,039,337
-0.06(-0.98%)
Dec 23, 2010
6.008
6.095
6.005
6.031
19,621,986
-0.01(-0.17%)
Dec 22, 2010
5.898
6.041
5.885
6.041
30,002,684
+0.13(+2.21%)
Dec 21, 2010
5.851
5.962
5.849
5.910
32,904,670
+0.14(+2.40%)
Dec 20, 2010
5.895
5.903
5.772
5.772
28,370,890
-0.10(-1.75%)
Dec 17, 2010
5.798
5.882
5.774
5.875
28,379,516
+0.04(+0.62%)
Dec 16, 2010
5.816
5.846
5.780
5.839
31,331,798
+0.02(+0.40%)
Dec 15, 2010
5.903
5.910
5.800
5.816
45,595,380
-0.13(-2.16%)
Dec 14, 2010
5.839
5.946
5.818
5.944
35,403,440
+0.02(+0.26%)
Dec 13, 2010
5.844
5.949
5.819
5.928
32,433,514
+0.06(+1.09%)
Dec 10, 2010
5.813
5.867
5.767
5.864
32,813,746
+0.02(+0.35%)
Dec 09, 2010
5.918
5.936
5.790
5.844
50,288,116
-0.11(-1.85%)
Dec 08, 2010
6.041
6.049
5.882
5.954
34,159,344
-0.16(-2.64%)
Dec 07, 2010
6.154
6.177
6.034
6.116
40,061,916
+0.08(+1.24%)
Dec 06, 2010
6.036
6.064
5.995
6.041
32,412,474
-0.06(-1.02%)
Dec 03, 2010
6.072
6.154
6.044
6.103
35,915,956
-0.10(-1.65%)
Dec 02, 2010
6.134
6.208
6.116
6.206
30,486,164
+0.10(+1.60%)
Dec 01, 2010
6.111
6.167
6.070
6.108
41,021,232
+0.12(+2.01%)
Nov 30, 2010
5.946
6.049
5.828
5.987
50,366,872
-0.02(-0.38%)
Nov 29, 2010
5.954
6.029
5.877
6.011
38,124,040
+0.01(+0.21%)
Nov 26, 2010
6.016
6.070
5.967
5.998
22,275,504
-0.15(-2.50%)
Nov 24, 2010
6.139
6.152
6.152
6.152
37,493,576
+0.15(+2.52%)
Nov 23, 2010
6.139
6.141
5.962
6.000
52,521,148
-0.24(-3.90%)
Nov 22, 2010
6.277
6.313
6.152
6.244
25,390,082
-0.09(-1.38%)
Nov 19, 2010
6.321
6.380
6.206
6.331
26,322,512
-0.01(-0.08%)
Nov 18, 2010
6.288
6.390
6.265
6.336
27,304,890
+0.16(+2.66%)
Nov 17, 2010
6.144
6.229
6.141
6.172
38,914,888
+0.06(+0.97%)
Nov 16, 2010
6.288
6.298
6.070
6.113
50,539,712
-0.21(-3.37%)
Nov 15, 2010
6.336
6.408
6.283
6.326
14,703,004
+0.01(+0.16%)
Nov 12, 2010
6.316
6.393
6.244
6.316
46,223,656
-0.08(-1.20%)
Nov 11, 2010
6.393
6.422
6.342
6.393
30,557,930
-0.07(-1.03%)
Nov 10, 2010
6.493
6.537
6.360
6.460
48,542,500
+0.02(+0.28%)
Nov 09, 2010
6.665
6.696
6.408
6.442
55,577,128
-0.25(-3.76%)
Nov 08, 2010
6.650
6.725
6.634
6.693
33,643,472
-0.04(-0.61%)
Nov 05, 2010
6.691
6.750
6.648
6.734
26,543,788
-0.01(-0.08%)
Nov 04, 2010
6.552
6.739
6.542
6.739
39,130,520
+0.23(+3.47%)
Nov 03, 2010
6.483
6.547
6.442
6.514
50,141,596
+0.01(+0.16%)
Nov 02, 2010
6.483
6.547
6.367
6.503
22,269,278
+0.07(+1.08%)
Nov 01, 2010
6.367
6.457
6.354
6.434
31,442,914
+0.13(+2.08%)
Oct 29, 2010
6.295
6.326
6.270
6.303
18,611,604
+0.04(+0.66%)
Oct 28, 2010
6.311
6.344
6.242
6.262
48,165,700
+0.01(+0.08%)
Oct 27, 2010
6.408
6.462
6.239
6.257
48,882,440
-0.28(-4.24%)
Oct 25, 2010
6.521
6.596
6.498
6.534
37,489,108
+0.08(+1.23%)
Oct 22, 2010
6.503
6.544
6.437
6.455
30,535,996
+0.03(+0.40%)
Oct 21, 2010
6.562
6.652
6.388
6.429
34,276,664
-0.16(-2.42%)
Oct 20, 2010
6.483
6.660
6.478
6.588
23,121,404
+0.12(+1.87%)
Oct 19, 2010
6.516
6.588
6.410
6.467
39,502,956
-0.24(-3.60%)
Oct 18, 2010
6.521
6.711
6.521
6.709
32,172,668
+0.08(+1.16%)
Oct 15, 2010
6.624
6.632
6.521
6.632
30,242,200
+0.07(+1.10%)
Oct 14, 2010
6.647
6.673
6.503
6.560
52,357,684
-0.13(-1.88%)
Oct 13, 2010
6.603
6.732
6.591
6.686
37,758,236
+0.12(+1.76%)
Oct 12, 2010
6.560
6.575
6.478
6.570
19,466,882
+0.01(+0.12%)
Oct 11, 2010
6.588
6.629
6.521
6.562
21,233,542
-0.01(-0.08%)
Oct 08, 2010
6.567
6.606
6.416
6.567
29,178,542
+0.17(+2.65%)
Oct 07, 2010
6.480
6.485
6.331
6.398
32,785
-0.01(-0.20%)
Oct 06, 2010
6.474
6.514
6.390
6.411
44,582,124
-0.07(-1.02%)
Oct 05, 2010
6.334
6.537
6.290
6.477
56,771
+0.19(+3.09%)
Oct 04, 2010
6.259
6.285
6.225
6.283
32,040,530
-0.03(-0.41%)
Oct 01, 2010
6.308
6.324
6.221
6.308
37,062,672
+0.10(+1.65%)
Sep 30, 2010
6.121
6.206
6.088
6.206
118,955
+0.16(+2.68%)
Sep 29, 2010
5.918
6.067
5.918
6.044
781,826
+0.07(+1.12%)
Sep 28, 2010
5.882
5.980
5.851
5.977
296,779
+0.12(+2.10%)
Sep 27, 2010
5.810
5.905
5.790
5.854
24,324,338
+0.02(+0.26%)
Sep 24, 2010
5.859
5.930
5.790
5.839
56,171,648
-0.02(-0.39%)
Sep 23, 2010
5.818
5.969
5.810
5.862
602,455
+0.01(+0.22%)
Sep 22, 2010
5.833
5.913
5.808
5.849
36,004,592
+0.08(+1.38%)
Sep 21, 2010
5.800
5.818
5.728
5.769
177,294
-0.06(-1.10%)
Sep 20, 2010
5.839
5.869
5.798
5.833
34,044,852
+0.02(+0.26%)
Sep 17, 2010
5.818
5.921
5.759
5.818
40,289,800
-0.05(-0.92%)
Sep 15, 2010
5.862
5.877
5.800
5.872
30,446,898
-0.03(-0.48%)
Sep 14, 2010
5.836
5.936
5.808
5.900
574,544
+0.11(+1.82%)
Sep 13, 2010
5.664
5.798
5.654
5.795
36,706,672
+0.23(+4.20%)
Sep 10, 2010
5.585
5.597
5.541
5.561
15,977,564
+0.01(+0.14%)
Sep 09, 2010
5.626
5.656
5.541
5.554
135,157
-0.04(-0.64%)
Sep 08, 2010
5.572
5.629
5.567
5.590
138,496
+0.04(+0.79%)
Sep 07, 2010
5.551
5.613
5.528
5.546
60,964
-0.06(-1.10%)
Sep 03, 2010
5.705
5.731
5.590
5.608
46,763,700
-0.02(-0.32%)
Sep 02, 2010
5.602
5.649
5.572
5.626
254,631
+0.01(+0.09%)
Sep 01, 2010
5.615
5.690
5.574
5.620
68,783,744
+0.13(+2.29%)
Aug 31, 2010
5.492
5.541
5.402
5.495
434,154
+0.15(+2.74%)
Aug 30, 2010
5.405
5.420
5.315
5.348
25,048,080
-0.07(-1.37%)
Aug 27, 2010
5.246
5.423
5.202
5.423
39,991,012
+0.11(+2.08%)
Aug 26, 2010
5.312
5.356
5.194
5.312
55,271
+0.01(+0.15%)
Aug 25, 2010
5.310
5.323
5.200
5.305
989,220
-0.03(-0.62%)
Aug 24, 2010
5.356
5.364
5.264
5.338
335,483
-0.08(-1.42%)
Aug 23, 2010
5.502
5.546
5.415
5.415
21,055,452
-0.08(-1.40%)
Aug 20, 2010
5.451
5.497
5.413
5.492
22,520,964
+0.01(+0.19%)
Aug 19, 2010
5.559
5.610
5.464
5.482
25,837
-0.11(-1.88%)
Aug 18, 2010
5.585
5.593
5.531
5.587
167,922
+0.01(+0.18%)
Aug 17, 2010
5.574
5.602
5.559
5.577
130,855
+0.02(+0.28%)
Aug 16, 2010
5.482
5.561
5.466
5.561
23,914,784
+0.07(+1.31%)
Aug 13, 2010
5.490
5.531
5.443
5.490
18,771,164
+0.03(+0.52%)
Aug 12, 2010
5.351
5.474
5.343
5.461
25,306,932
+0.04(+0.66%)
Aug 11, 2010
5.490
5.497
5.356
5.425
7,048
-0.15(-2.67%)
Aug 10, 2010
5.574
5.641
5.543
5.574
149,971
-0.06(-1.09%)
Aug 09, 2010
5.656
5.682
5.620
5.636
21,386,058
+0.03(+0.60%)
Aug 06, 2010
5.602
5.638
5.533
5.602
36,732,316
+0.04(+0.78%)
Aug 05, 2010
5.559
5.615
5.538
5.559
30,911,996
+0.01(+0.14%)
Aug 04, 2010
5.631
5.641
5.484
5.551
1,257,131
-0.08(-1.37%)
Aug 03, 2010
5.703
5.703
5.600
5.628
181,284
-0.22(-3.82%)
Aug 02, 2010
5.828
5.867
5.785
5.851
35,793,360
+0.11(+1.83%)
Jul 30, 2010
5.741
5.792
5.636
5.746
36,991,748
+0.02(+0.40%)
Jul 29, 2010
5.774
5.803
5.646
5.723
91,189
-0.03(-0.54%)
Jul 28, 2010
5.644
5.790
5.595
5.754
54,300,208
+0.14(+2.51%)
Jul 27, 2010
5.651
5.697
5.595
5.613
845,849
-0.01(-0.09%)
Jul 26, 2010
5.618
5.644
5.561
5.618
39,614,492
-0.01(-0.18%)
Jul 23, 2010
5.528
5.628
5.522
5.628
43,400,380
+0.06(+1.06%)
Jul 22, 2010
5.446
5.582
5.433
5.569
476,867
+0.23(+4.33%)
Jul 21, 2010
5.443
5.454
5.302
5.338
56,805,016
-0.07(-1.28%)
Jul 20, 2010
5.261
5.436
5.235
5.407
719,022
+0.12(+2.28%)
Jul 19, 2010
5.225
5.323
5.202
5.287
49,736,468
+0.10(+1.93%)
Jul 16, 2010
5.187
5.372
5.176
5.187
61,013,620
-0.11(-2.13%)
Jul 15, 2010
5.400
5.431
5.279
5.300
63,430,828
-0.10(-1.85%)
Jul 14, 2010
5.413
5.469
5.354
5.400
480,799
-0.07(-1.36%)
Jul 13, 2010
5.469
5.518
5.436
5.474
588,731
+0.07(+1.38%)
Jul 12, 2010
5.464
5.554
5.361
5.400
79,767,832
-0.12(-2.23%)
Jul 09, 2010
5.523
5.559
5.387
5.523
63,242,560
+0.09(+1.70%)
Jul 08, 2010
5.284
5.461
5.279
5.431
2,753,214
+0.16(+3.07%)
Jul 07, 2010
4.951
5.284
4.951
5.269
131,147,736
+0.34(+6.93%)
Jul 06, 2010
4.940
4.981
4.858
4.928
332,783
-0.00(-0.05%)
Jul 02, 2010
4.930
4.963
4.815
4.930
47,098,084
+0.08(+1.64%)
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.