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
)
5.825
-0.115 (-1.94%)
Streaming Delayed Price
Updated: 1:04 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 (%)
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%)
Jul 01, 2010
4.715
4.861
4.602
4.851
85,894,600
+0.23(+4.94%)
Jun 30, 2010
4.730
4.794
4.604
4.622
451,427
-0.05(-1.10%)
Jun 29, 2010
4.830
4.838
4.648
4.673
437,976
-0.31(-6.23%)
Jun 25, 2010
4.984
4.987
4.837
4.984
40,151,212
+0.06(+1.20%)
Jun 24, 2010
5.028
5.028
4.874
4.925
162,425
-0.14(-2.69%)
Jun 23, 2010
5.020
5.071
4.920
5.061
39,680,472
+0.03(+0.51%)
Jun 22, 2010
5.133
5.183
5.022
5.035
206,007
-0.08(-1.56%)
Jun 21, 2010
5.187
5.221
5.079
5.115
37,485,532
+0.06(+1.12%)
Jun 18, 2010
5.058
5.115
5.022
5.058
35,933,216
+0.02(+0.46%)
Jun 17, 2010
5.082
5.119
4.974
5.035
18,079
-0.02(-0.46%)
Jun 16, 2010
4.974
5.097
4.948
5.058
55,922,704
+0.01(+0.10%)
Jun 15, 2010
4.920
5.066
4.899
5.053
173,958
+0.18(+3.69%)
Jun 14, 2010
5.028
5.028
4.862
4.874
42,134,224
-0.07(-1.45%)
Jun 11, 2010
4.802
4.961
4.802
4.945
37,804,188
+0.06(+1.15%)
Jun 10, 2010
4.779
4.903
4.768
4.889
50,237
+0.25(+5.48%)
Jun 09, 2010
4.750
4.779
4.630
4.635
43,849,468
-0.06(-1.31%)
Jun 08, 2010
4.553
4.707
4.491
4.697
362,606
+0.16(+3.57%)
Jun 07, 2010
4.712
4.715
4.514
4.535
72,508,592
-0.15(-3.18%)
Jun 04, 2010
4.684
4.802
4.661
4.684
56,882,044
-0.18(-3.74%)
Jun 03, 2010
4.940
4.984
4.815
4.866
39,442,256
-0.08(-1.56%)
Jun 02, 2010
4.776
4.943
4.743
4.943
1,380,941
+0.19(+3.94%)
Jun 01, 2010
4.784
4.892
4.668
4.756
90,167,936
+0.03(+0.65%)
May 28, 2010
4.725
4.767
4.661
4.725
57,997,840
-0.05(-1.07%)
May 27, 2010
4.740
4.776
4.655
4.776
105,693,720
+0.25(+5.50%)
May 26, 2010
4.545
4.622
4.430
4.527
1,831
+0.14(+3.16%)
May 25, 2010
4.314
4.460
4.191
4.389
4,060,235
-0.09(-2.01%)
May 24, 2010
4.632
4.694
4.463
4.478
95,657,368
-0.19(-4.12%)
May 21, 2010
4.450
4.677
4.396
4.671
110,519,160
+0.16(+3.64%)
May 20, 2010
4.527
4.640
4.401
4.507
605,584
-0.16(-3.46%)
May 19, 2010
4.681
4.699
4.530
4.668
123,441,448
-0.27(-5.51%)
May 18, 2010
5.197
5.279
4.910
4.940
489,936
-0.13(-2.48%)
May 17, 2010
5.153
5.220
4.925
5.066
51,254,924
-0.07(-1.30%)
May 14, 2010
5.133
5.210
5.046
5.133
43,166,396
-0.15(-2.77%)
May 13, 2010
5.348
5.387
5.269
5.279
31,832,648
-0.08(-1.53%)
May 12, 2010
5.407
5.451
5.336
5.361
32,188,110
+0.02(+0.29%)
May 11, 2010
5.464
5.469
5.292
5.346
282,308
-0.12(-2.21%)
May 10, 2010
5.431
5.477
5.382
5.466
58,813,764
+0.43(+8.62%)
May 07, 2010
5.046
5.082
4.768
5.033
102,393,616
-0.03(-0.51%)
May 06, 2010
5.153
5.305
4.709
5.058
87,777,896
-0.12(-2.28%)
May 05, 2010
5.259
5.374
5.173
5.176
44,944,292
-0.16(-2.98%)
May 04, 2010
5.482
5.495
5.328
5.336
25,194
-0.26(-4.68%)
May 03, 2010
5.605
5.672
5.541
5.597
29,122,128
+0.03(+0.60%)
Apr 30, 2010
5.592
5.697
5.545
5.564
47,516,880
-0.01(-0.14%)
Apr 29, 2010
5.495
5.620
5.454
5.572
50,769,300
+0.17(+3.09%)
Apr 28, 2010
5.392
5.428
5.261
5.405
45,068,960
+0.13(+2.43%)
Apr 27, 2010
5.461
5.469
5.269
5.277
39,264
-0.24(-4.42%)
Apr 26, 2010
5.549
5.592
5.497
5.520
22,220,528
+0.00(+0.05%)
Apr 23, 2010
5.490
5.538
5.438
5.518
26,571,804
-0.01(-0.23%)
Apr 22, 2010
5.484
5.549
5.395
5.531
35,691,296
+0.04(+0.75%)
Apr 21, 2010
5.577
5.613
5.389
5.490
40,447,792
-0.09(-1.61%)
Apr 20, 2010
5.587
5.618
5.515
5.579
56,288
+0.05(+0.88%)
Apr 19, 2010
5.572
5.628
5.459
5.531
62,446,804
-0.08(-1.51%)
Apr 16, 2010
5.756
5.774
5.543
5.615
54,680,844
-0.19(-3.27%)
Apr 15, 2010
5.800
5.895
5.790
5.805
41,600,632
+0.03(+0.53%)
Apr 14, 2010
5.777
5.877
5.759
5.774
60,105,048
+0.01(+0.09%)
Apr 13, 2010
5.805
5.813
5.715
5.769
27,637,474
-0.01(-0.18%)
Apr 12, 2010
5.851
5.851
5.772
5.780
23,366,076
-0.06(-0.97%)
Apr 09, 2010
5.769
5.851
5.762
5.836
35,180,860
+0.04(+0.66%)
Apr 08, 2010
5.600
5.828
5.572
5.798
43,792,912
+0.17(+3.06%)
Apr 07, 2010
5.731
5.731
5.587
5.626
37,314,644
-0.12(-2.06%)
Apr 06, 2010
5.721
5.798
5.705
5.744
37,029,468
-0.03(-0.49%)
Apr 05, 2010
5.736
5.821
5.723
5.772
34,179,044
+0.02(+0.36%)
Apr 01, 2010
5.695
5.751
5.751
5.751
56,006,528
+0.11(+1.91%)
Mar 31, 2010
5.528
5.669
5.528
5.644
43,279,868
+0.14(+2.47%)
Mar 30, 2010
5.497
5.523
5.446
5.508
41,433,668
+0.05(+0.85%)
Mar 29, 2010
5.348
5.472
5.341
5.461
43,426,036
+0.18(+3.40%)
Mar 26, 2010
5.238
5.300
5.207
5.282
52,854,108
+0.06(+1.23%)
Mar 25, 2010
5.274
5.343
5.215
5.218
49,780,480
+0.00(+0.00%)
Mar 24, 2010
5.269
5.330
5.205
5.218
36,614,384
-0.16(-2.91%)
Mar 23, 2010
5.405
5.407
5.309
5.374
28,806,066
+0.02(+0.29%)
Mar 22, 2010
5.205
5.369
5.187
5.359
37,008,940
+0.10(+1.90%)
Mar 19, 2010
5.346
5.366
5.218
5.259
42,623,956
-0.08(-1.54%)
Mar 18, 2010
5.387
5.400
5.274
5.341
36,238,328
-0.08(-1.42%)
Mar 17, 2010
5.554
5.567
5.402
5.418
46,686,416
-0.08(-1.49%)
Mar 16, 2010
5.474
5.536
5.438
5.500
40,475,004
+0.03(+0.52%)
Mar 15, 2010
5.428
5.490
5.423
5.472
24,415,976
+0.01(+0.14%)
Mar 12, 2010
5.582
5.582
5.434
5.464
32,608,338
-0.07(-1.25%)
Mar 11, 2010
5.441
5.536
5.413
5.533
30,610,726
+0.05(+0.84%)
Mar 10, 2010
5.472
5.582
5.451
5.487
37,722,148
+0.02(+0.33%)
Mar 09, 2010
5.312
5.515
5.284
5.469
43,606,688
+0.11(+2.06%)
Mar 08, 2010
5.413
5.438
5.341
5.359
31,625,738
-0.04(-0.67%)
Mar 05, 2010
5.374
5.407
5.336
5.395
33,796,932
+0.07(+1.35%)
Mar 04, 2010
5.369
5.392
5.265
5.323
30,516,436
+0.00(+0.05%)
Mar 03, 2010
5.328
5.459
5.287
5.320
54,516,764
-0.01(-0.14%)
Mar 02, 2010
5.295
5.354
5.274
5.328
39,912,496
+0.09(+1.81%)
Mar 01, 2010
5.184
5.251
5.184
5.233
41,617,832
+0.11(+2.15%)
Feb 26, 2010
5.028
5.141
4.974
5.123
36,325,612
+0.10(+2.04%)
Feb 25, 2010
4.853
5.076
4.848
5.020
60,574,592
+0.02(+0.31%)
Feb 24, 2010
5.076
5.097
4.992
5.005
42,321,852
-0.04(-0.86%)
Feb 23, 2010
5.125
5.166
4.994
5.048
41,683,176
-0.17(-3.25%)
Feb 22, 2010
5.305
5.359
5.205
5.218
23,925,720
-0.11(-2.12%)
Feb 19, 2010
5.251
5.374
5.251
5.330
25,712,602
-0.02(-0.38%)
Feb 18, 2010
5.259
5.389
5.243
5.351
26,290,996
+0.04(+0.77%)
Feb 17, 2010
5.312
5.341
5.246
5.310
26,241,886
+0.07(+1.27%)
Feb 16, 2010
5.279
5.279
5.156
5.243
19,633,738
+0.10(+1.90%)
Feb 12, 2010
4.997
5.146
5.146
5.146
37,605,376
-0.03(-0.50%)
Feb 11, 2010
4.994
5.193
4.953
5.171
38,775,160
+0.13(+2.49%)
Feb 10, 2010
5.040
5.087
4.974
5.046
43,073,552
+0.01(+0.20%)
Feb 09, 2010
4.943
5.084
4.902
5.035
80,764,256
+0.32(+6.69%)
Feb 08, 2010
4.768
4.853
4.712
4.720
54,120,252
-0.05(-0.97%)
Feb 05, 2010
4.851
4.904
4.584
4.766
107,969,736
-0.11(-2.31%)
Feb 04, 2010
5.028
5.037
4.820
4.879
66,695,228
-0.27(-5.28%)
Feb 03, 2010
5.223
5.223
5.099
5.151
33,055,862
-0.11(-2.10%)
Feb 02, 2010
5.223
5.284
5.130
5.261
39,994,328
+0.20(+3.90%)
Feb 01, 2010
4.992
5.164
4.971
5.064
47,484,120
+0.15(+2.98%)
Jan 29, 2010
5.115
5.125
4.848
4.917
75,872,280
-0.10(-1.94%)
Jan 28, 2010
5.051
5.088
4.897
5.015
57,669,476
+0.03(+0.51%)
Jan 27, 2010
4.945
5.025
4.889
4.989
51,725,028
-0.02(-0.46%)
Jan 26, 2010
4.963
5.117
4.884
5.012
50,694,128
-0.04(-0.71%)
Jan 25, 2010
5.110
5.171
5.007
5.048
41,357,568
+0.01(+0.20%)
Jan 22, 2010
5.082
5.169
4.971
5.038
59,393,428
-0.06(-1.16%)
Jan 21, 2010
5.266
5.307
5.058
5.097
76,468,688
-0.17(-3.31%)
Jan 20, 2010
5.346
5.363
5.143
5.271
67,536,408
-0.20(-3.57%)
Jan 19, 2010
5.456
5.538
5.413
5.466
39,052,312
+0.05(+0.85%)
Jan 15, 2010
5.590
5.420
5.420
5.420
86,147,792
-0.14(-2.45%)
Jan 14, 2010
5.644
5.715
5.518
5.556
44,693,124
-0.08(-1.50%)
Jan 13, 2010
5.777
5.790
5.595
5.641
43,798,216
-0.01(-0.09%)
Jan 12, 2010
5.728
5.772
5.626
5.646
54,349,904
-0.12(-2.14%)
Jan 11, 2010
5.887
5.887
5.669
5.769
55,699,528
-0.07(-1.27%)
Jan 08, 2010
5.900
5.934
5.790
5.844
54,373,068
-0.03(-0.48%)
Jan 07, 2010
5.962
5.980
5.851
5.872
50,404,544
-0.13(-2.22%)
Jan 06, 2010
6.052
6.052
5.962
6.005
41,632,416
-0.07(-1.22%)
Jan 05, 2010
6.059
6.082
5.993
6.080
32,869,836
+0.02(+0.34%)
Jan 04, 2010
5.907
6.106
5.907
6.059
39,236,116
+0.20(+3.37%)
Dec 31, 2009
5.826
5.862
5.862
5.862
19,877,922
+0.05(+0.88%)
Dec 30, 2009
5.731
5.813
5.718
5.810
17,338,450
+0.08(+1.48%)
Dec 29, 2009
5.713
5.790
5.700
5.726
25,673,130
+0.06(+1.00%)
Dec 28, 2009
5.703
5.726
5.641
5.669
22,137,876
+0.06(+1.01%)
Dec 24, 2009
5.626
5.669
5.550
5.613
8,703,740
+0.01(+0.18%)
Dec 23, 2009
5.574
5.967
5.410
5.602
40,316,956
+0.03(+0.60%)
Dec 22, 2009
5.626
5.636
5.536
5.569
36,097,620
+0.02(+0.32%)
Dec 21, 2009
5.695
5.701
5.292
5.551
46,303,728
+0.02(+0.28%)
Dec 18, 2009
5.554
5.631
5.505
5.536
45,847,160
-0.02(-0.42%)
Dec 17, 2009
5.782
5.782
5.510
5.559
75,783,112
-0.42(-7.04%)
Dec 16, 2009
5.954
5.990
5.841
5.980
27,124,440
+0.05(+0.91%)
Dec 15, 2009
5.892
6.011
5.859
5.926
35,764,340
+0.06(+1.05%)
Dec 14, 2009
6.011
6.018
5.828
5.864
41,100,784
-0.06(-1.04%)
Dec 11, 2009
5.967
5.967
5.898
5.926
33,378,604
-0.03(-0.56%)
Dec 10, 2009
5.936
5.987
5.882
5.959
22,570,218
+0.02(+0.39%)
Dec 09, 2009
5.831
5.941
5.794
5.936
34,079,248
+0.05(+0.83%)
Dec 08, 2009
5.918
5.946
5.808
5.887
45,981,304
-0.10(-1.71%)
Dec 07, 2009
5.977
6.111
5.931
5.990
34,474,608
+0.01(+0.21%)
Dec 04, 2009
6.123
6.147
5.880
5.977
38,462,264
+0.00(+0.04%)
Dec 03, 2009
6.123
6.144
5.946
5.975
44,026,968
-0.10(-1.65%)
Dec 02, 2009
5.982
6.118
5.952
6.075
52,797,316
+0.08(+1.41%)
Dec 01, 2009
5.839
6.021
5.803
5.990
69,870,224
+0.28(+4.90%)
Nov 30, 2009
5.677
5.744
5.590
5.710
49,707,100
+0.08(+1.37%)
Nov 27, 2009
5.510
5.695
5.492
5.633
41,696,016
-0.20(-3.47%)
Nov 25, 2009
5.746
5.895
5.708
5.836
41,313,196
+0.13(+2.29%)
Nov 24, 2009
5.662
5.726
5.567
5.705
24,911,714
+0.02(+0.36%)
Nov 23, 2009
5.685
5.772
5.636
5.685
33,182,656
+0.11(+1.98%)
Nov 20, 2009
5.592
5.633
5.395
5.574
31,741,666
-0.04(-0.64%)
Nov 19, 2009
5.685
5.695
5.500
5.610
47,987,536
-0.15(-2.58%)
Nov 18, 2009
5.777
5.836
5.677
5.759
33,935,192
-0.08(-1.32%)
Nov 17, 2009
5.756
5.839
5.644
5.836
37,327,992
+0.04(+0.75%)
Nov 16, 2009
5.754
5.854
5.728
5.792
45,509,748
+0.06(+0.98%)
Nov 13, 2009
5.528
5.756
5.510
5.736
51,808,560
+0.20(+3.66%)
Nov 12, 2009
5.674
5.744
5.490
5.533
48,005,436
-0.16(-2.84%)
Nov 11, 2009
5.762
5.800
5.623
5.695
33,248,262
-0.05(-0.80%)
Nov 10, 2009
5.615
5.749
5.585
5.741
44,646,888
-0.01(-0.09%)
Nov 09, 2009
5.579
5.764
5.577
5.746
48,134,036
+0.21(+3.75%)
Nov 06, 2009
5.436
5.546
5.413
5.538
40,786,236
+0.07(+1.22%)
Nov 05, 2009
5.351
5.554
5.348
5.472
50,099,124
+0.10(+1.81%)
Nov 04, 2009
5.274
5.464
5.256
5.374
68,594,752
+0.14(+2.75%)
Nov 03, 2009
4.981
5.269
4.951
5.230
57,605,080
+0.21(+4.14%)
Nov 02, 2009
4.979
5.082
4.902
5.022
42,276,868
+0.11(+2.25%)
Oct 30, 2009
5.277
5.302
4.851
4.912
86,929,528
-0.29(-5.62%)
Oct 29, 2009
4.943
5.251
4.943
5.205
67,506,664
+0.36(+7.53%)
Oct 28, 2009
5.194
5.269
4.825
4.840
92,201,968
-0.42(-8.00%)
Oct 27, 2009
5.359
5.369
5.212
5.261
35,083,972
-0.12(-2.15%)
Oct 26, 2009
5.454
5.610
5.307
5.377
44,629,144
-0.08(-1.50%)
Oct 23, 2009
5.525
5.549
5.433
5.459
55,334,132
-0.06(-1.02%)
Oct 22, 2009
5.387
5.554
5.295
5.515
34,557,192
+0.16(+3.02%)
Oct 21, 2009
5.379
5.505
5.333
5.354
60,809,028
-0.01(-0.10%)
Oct 20, 2009
5.251
5.389
5.238
5.359
103,179,088
-0.18(-3.29%)
Oct 19, 2009
5.469
5.549
5.428
5.541
48,867,716
+0.06(+1.17%)
Oct 16, 2009
5.438
5.505
5.374
5.477
53,245,528
-0.07(-1.34%)
Oct 15, 2009
5.520
5.556
5.464
5.551
46,926,236
-0.05(-0.87%)
Oct 14, 2009
5.484
5.602
5.466
5.600
35,219,808
+0.22(+4.10%)
Oct 13, 2009
5.346
5.382
5.289
5.379
25,669,082
-0.01(-0.10%)
Oct 12, 2009
5.369
5.415
5.305
5.384
17,768,068
+0.06(+1.11%)
Oct 09, 2009
5.300
5.325
5.253
5.325
34,686,984
+0.07(+1.42%)
Oct 08, 2009
5.176
5.307
5.141
5.251
55,324,520
+0.10(+1.99%)
Oct 07, 2009
5.220
5.300
5.040
5.148
68,707,584
-0.13(-2.48%)
Oct 06, 2009
5.410
5.472
5.200
5.279
61,221,140
-0.06(-1.20%)
Oct 05, 2009
5.218
5.351
5.189
5.343
42,100,296
+0.17(+3.22%)
Oct 02, 2009
5.089
5.225
5.058
5.176
52,322,580
+0.04(+0.75%)
Oct 01, 2009
5.182
5.228
5.046
5.138
62,676,896
-0.03(-0.65%)
Sep 30, 2009
5.146
5.261
5.017
5.171
63,819,312
+0.13(+2.49%)
Sep 29, 2009
5.002
5.051
4.945
5.046
44,700,796
+0.18(+3.75%)
Sep 28, 2009
4.774
4.876
4.761
4.863
24,130,096
+0.13(+2.71%)
Sep 25, 2009
4.712
4.784
4.673
4.735
21,607,748
+0.03(+0.65%)
Sep 24, 2009
4.822
4.863
4.627
4.704
36,101,864
-0.07(-1.56%)
Sep 23, 2009
4.868
4.902
4.774
4.779
37,290,832
-0.10(-2.10%)
Sep 22, 2009
4.840
4.928
4.809
4.881
33,312,332
+0.08(+1.66%)
Sep 21, 2009
4.750
4.820
4.729
4.802
29,088,280
-0.02(-0.48%)
Sep 18, 2009
4.827
4.881
4.812
4.825
37,781,948
+0.03(+0.53%)
Sep 17, 2009
4.856
4.922
4.776
4.799
49,326,252
-0.01(-0.16%)
Sep 16, 2009
4.812
4.874
4.761
4.807
42,034,868
+0.04(+0.92%)
Sep 15, 2009
4.673
4.786
4.622
4.763
36,602,868
+0.09(+1.98%)
Sep 14, 2009
4.576
4.671
4.566
4.671
27,481,596
+0.05(+1.00%)
Sep 11, 2009
4.643
4.686
4.607
4.625
35,183,660
+0.03(+0.67%)
Sep 10, 2009
4.537
4.612
4.504
4.594
39,543,980
+0.04(+0.84%)
Sep 09, 2009
4.504
4.594
4.476
4.555
45,205,400
+0.08(+1.72%)
Sep 08, 2009
4.504
4.512
4.450
4.478
32,229,096
+0.07(+1.51%)
Sep 04, 2009
4.286
4.442
4.253
4.412
29,563,140
+0.17(+3.99%)
Sep 03, 2009
4.265
4.288
4.178
4.242
31,234,234
+0.01(+0.30%)
Sep 02, 2009
4.204
4.263
4.122
4.229
41,486,976
+0.06(+1.42%)
Sep 01, 2009
4.358
4.414
4.158
4.170
50,391,572
-0.13(-2.99%)
Aug 31, 2009
4.358
4.376
4.276
4.299
37,789,068
-0.54(-11.19%)
Aug 28, 2009
4.907
4.948
4.812
4.840
23,747,752
-0.06(-1.26%)
Aug 27, 2009
4.874
4.910
4.774
4.902
35,092,036
-0.00(-0.05%)
Aug 26, 2009
4.802
4.920
4.768
4.904
27,334,284
+0.05(+1.06%)
Aug 25, 2009
4.874
4.963
4.827
4.853
40,272,820
+0.03(+0.69%)
Aug 24, 2009
4.866
4.956
4.809
4.820
39,064,500
-0.01(-0.21%)
Aug 21, 2009
4.856
4.935
4.794
4.830
32,789,442
+0.02(+0.32%)
Aug 20, 2009
4.750
4.838
4.748
4.815
29,117,312
+0.05(+1.13%)
Aug 19, 2009
4.581
4.771
4.568
4.761
39,013,220
+0.09(+1.92%)
Aug 18, 2009
4.501
4.694
4.491
4.671
44,115,432
+0.22(+4.90%)
Aug 17, 2009
4.458
4.476
4.396
4.453
36,362,032
-0.17(-3.66%)
Aug 14, 2009
4.766
4.789
4.553
4.622
35,710,232
-0.13(-2.65%)
Aug 13, 2009
4.830
4.845
4.691
4.748
39,126,472
-0.04(-0.91%)
Aug 12, 2009
4.792
4.822
4.745
4.792
38,421,816
-0.04(-0.74%)
Aug 11, 2009
4.843
4.845
4.748
4.827
38,592,584
-0.18(-3.59%)
Aug 10, 2009
4.979
5.043
4.925
5.007
23,408,364
-0.02(-0.46%)
Aug 07, 2009
4.961
5.079
4.922
5.030
49,630,660
+0.19(+3.87%)
Aug 06, 2009
4.948
4.961
4.756
4.843
26,492,648
-0.11(-2.13%)
Aug 05, 2009
4.807
5.005
4.745
4.948
41,580,000
+0.13(+2.66%)
Aug 04, 2009
4.709
4.843
4.699
4.820
50,763,040
+0.07(+1.51%)
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.