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
Braskem S.A. ADR
(NY:
BAK
)
7.190
-0.230 (-3.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 29, 2014
8.935
8.857
8.857
8.857
503,166
-0.02(-0.22%)
Aug 28, 2014
8.942
8.974
8.812
8.877
392,953
-0.03(-0.36%)
Aug 27, 2014
8.838
8.955
8.721
8.909
292,081
+0.10(+1.18%)
Aug 26, 2014
8.773
8.844
8.656
8.805
382,193
+0.08(+0.97%)
Aug 25, 2014
8.728
8.734
8.650
8.721
169,159
+0.10(+1.20%)
Aug 22, 2014
8.656
8.728
8.481
8.617
479,851
-0.06(-0.67%)
Aug 21, 2014
8.779
8.799
8.630
8.676
377,120
-0.08(-0.96%)
Aug 20, 2014
8.864
8.968
8.689
8.760
397,026
-0.08(-0.88%)
Aug 19, 2014
8.715
8.838
8.656
8.838
849,036
+0.08(+0.96%)
Aug 18, 2014
8.689
8.779
8.650
8.754
529,904
+0.09(+1.05%)
Aug 15, 2014
8.676
8.676
8.481
8.663
780,787
+0.16(+1.83%)
Aug 14, 2014
8.500
8.546
8.449
8.507
386,291
+0.05(+0.61%)
Aug 13, 2014
8.332
8.494
8.299
8.455
601,864
+0.21(+2.52%)
Aug 12, 2014
8.092
8.273
8.092
8.247
260,014
+0.10(+1.19%)
Aug 11, 2014
8.072
8.189
8.059
8.150
287,886
+0.09(+1.13%)
Aug 08, 2014
8.066
8.137
8.001
8.059
651,345
-0.11(-1.35%)
Aug 07, 2014
8.306
8.306
8.150
8.170
408,309
-0.14(-1.64%)
Aug 06, 2014
8.033
8.319
7.988
8.306
675,611
+0.32(+4.06%)
Aug 05, 2014
7.968
8.066
7.912
7.981
216,642
-0.06(-0.73%)
Aug 04, 2014
8.066
8.079
7.923
8.040
207,002
+0.00(+0.00%)
Aug 01, 2014
8.053
8.124
7.878
8.040
356,277
-0.01(-0.16%)
Jul 31, 2014
7.942
8.053
7.903
8.053
306,960
-0.05(-0.56%)
Jul 30, 2014
8.079
8.131
7.916
8.098
358,046
+0.01(+0.08%)
Jul 29, 2014
8.267
8.306
8.049
8.092
287,650
-0.21(-2.58%)
Jul 28, 2014
8.293
8.338
8.228
8.306
268,761
+0.01(+0.16%)
Jul 25, 2014
8.234
8.374
8.218
8.293
519,264
-0.03(-0.39%)
Jul 24, 2014
8.170
8.338
8.137
8.325
464,742
+0.23(+2.80%)
Jul 23, 2014
8.079
8.131
7.988
8.098
617,657
-0.06(-0.79%)
Jul 22, 2014
8.137
8.189
8.085
8.163
547,694
+0.04(+0.48%)
Jul 21, 2014
8.124
8.144
8.027
8.124
437,122
+0.00(+0.00%)
Jul 18, 2014
8.338
8.351
8.105
8.124
641,474
-0.08(-0.95%)
Jul 17, 2014
8.332
8.345
8.176
8.202
470,512
-0.25(-2.99%)
Jul 16, 2014
8.695
8.741
8.345
8.455
853,798
-0.26(-2.98%)
Jul 15, 2014
8.747
8.779
8.656
8.715
773,013
-0.03(-0.30%)
Jul 14, 2014
8.747
8.825
8.702
8.741
532,698
+0.06(+0.67%)
Jul 11, 2014
8.578
8.728
8.546
8.682
322,777
+0.11(+1.29%)
Jul 10, 2014
8.533
8.630
8.520
8.572
507,506
-0.01(-0.15%)
Jul 09, 2014
8.546
8.734
8.507
8.585
260,641
+0.08(+0.92%)
Jul 08, 2014
8.546
8.572
8.449
8.507
214,707
-0.03(-0.38%)
Jul 07, 2014
8.429
8.578
8.397
8.539
280,016
-0.06(-0.75%)
Jul 03, 2014
8.338
8.604
8.604
8.604
306,523
+0.29(+3.51%)
Jul 02, 2014
8.241
8.319
8.144
8.312
391,346
+0.01(+0.08%)
Jul 01, 2014
8.364
8.429
8.249
8.306
265,594
-0.03(-0.39%)
Jun 30, 2014
8.397
8.429
8.280
8.338
252,598
-0.10(-1.23%)
Jun 27, 2014
8.494
8.494
8.345
8.442
360,464
-0.08(-0.99%)
Jun 26, 2014
8.481
8.546
8.390
8.526
495,793
+0.01(+0.08%)
Jun 25, 2014
8.695
8.715
8.462
8.520
435,612
-0.12(-1.35%)
Jun 24, 2014
8.708
8.773
8.614
8.637
383,024
-0.11(-1.26%)
Jun 23, 2014
8.818
8.870
8.698
8.747
169,634
-0.10(-1.10%)
Jun 20, 2014
8.741
8.955
8.715
8.844
266,456
+0.12(+1.34%)
Jun 19, 2014
8.870
8.929
8.656
8.728
254,275
-0.10(-1.10%)
Jun 18, 2014
8.500
8.838
8.494
8.825
283,466
+0.29(+3.42%)
Jun 17, 2014
8.533
8.585
8.400
8.533
279,717
-0.06(-0.68%)
Jun 16, 2014
8.650
8.728
8.546
8.591
325,051
-0.08(-0.97%)
Jun 13, 2014
8.721
8.734
8.585
8.676
286,681
-0.03(-0.37%)
Jun 12, 2014
8.805
8.818
8.656
8.708
338,949
-0.10(-1.11%)
Jun 11, 2014
8.825
8.851
8.767
8.805
454,107
+0.01(+0.15%)
Jun 10, 2014
8.890
9.007
8.741
8.792
458,333
+0.11(+1.27%)
Jun 06, 2014
8.611
8.715
8.520
8.682
421,574
+0.21(+2.53%)
Jun 05, 2014
8.539
8.578
8.371
8.468
384,607
+0.08(+0.93%)
Jun 04, 2014
8.559
8.559
8.358
8.390
342,902
-0.14(-1.67%)
Jun 03, 2014
8.513
8.624
8.455
8.533
314,321
+0.01(+0.08%)
Jun 02, 2014
8.358
8.578
8.280
8.526
392,921
+0.08(+1.00%)
May 30, 2014
8.468
8.546
8.364
8.442
539,654
-0.10(-1.21%)
May 29, 2014
8.481
8.559
8.416
8.546
373,956
+0.09(+1.07%)
May 28, 2014
8.403
8.481
8.306
8.455
352,199
+0.06(+0.70%)
May 27, 2014
8.637
8.637
8.358
8.397
404,507
-0.19(-2.19%)
May 23, 2014
8.721
8.585
8.585
8.585
313,612
-0.11(-1.27%)
May 22, 2014
8.702
8.734
8.533
8.695
277,438
+0.01(+0.07%)
May 21, 2014
8.624
8.741
8.611
8.689
297,110
+0.18(+2.06%)
May 20, 2014
8.663
8.779
8.507
8.513
215,546
-0.22(-2.53%)
May 19, 2014
8.851
8.857
8.708
8.734
731,052
-0.20(-2.25%)
May 16, 2014
9.007
9.020
8.838
8.935
416,996
+0.10(+1.10%)
May 15, 2014
8.968
9.000
8.825
8.838
402,912
-0.19(-2.08%)
May 14, 2014
9.026
9.078
8.981
9.026
569,080
-0.05(-0.50%)
May 13, 2014
9.059
9.156
8.955
9.071
568,833
-0.03(-0.29%)
May 12, 2014
8.909
9.117
8.903
9.097
728,842
+0.09(+1.01%)
May 09, 2014
9.325
9.363
8.922
9.007
684,150
-0.29(-3.14%)
May 08, 2014
9.370
9.396
9.214
9.299
877,969
-0.14(-1.51%)
May 07, 2014
9.201
9.454
9.104
9.441
441,154
+0.19(+2.03%)
May 06, 2014
9.123
9.305
9.110
9.253
396,248
+0.15(+1.64%)
May 05, 2014
9.136
9.247
8.987
9.104
426,202
+0.03(+0.36%)
May 02, 2014
8.903
9.169
8.870
9.071
353,207
+0.26(+2.95%)
May 01, 2014
8.786
8.851
8.702
8.812
116,535
-0.01(-0.15%)
Apr 30, 2014
8.747
8.909
8.689
8.825
236,536
+0.03(+0.29%)
Apr 29, 2014
8.987
9.097
8.773
8.799
567,551
-0.04(-0.44%)
Apr 28, 2014
8.818
8.870
8.650
8.838
573,865
-0.05(-0.58%)
Apr 25, 2014
9.026
9.059
8.838
8.890
236,517
-0.19(-2.14%)
Apr 24, 2014
9.208
9.208
8.948
9.084
504,504
-0.07(-0.78%)
Apr 23, 2014
9.234
9.234
9.104
9.156
419,573
-0.11(-1.19%)
Apr 22, 2014
9.279
9.376
9.162
9.266
384,701
-0.12(-1.24%)
Apr 21, 2014
9.565
9.565
9.260
9.383
188,285
-0.04(-0.41%)
Apr 17, 2014
9.136
9.422
9.422
9.422
565,426
+0.21(+2.33%)
Apr 16, 2014
9.117
9.292
9.033
9.208
539,280
+0.12(+1.28%)
Apr 15, 2014
9.172
9.172
8.816
9.091
866,135
-0.09(-1.02%)
Apr 14, 2014
9.241
9.247
9.010
9.185
374,501
+0.01(+0.07%)
Apr 11, 2014
9.260
9.366
9.154
9.179
392,978
-0.13(-1.41%)
Apr 10, 2014
9.441
9.479
9.235
9.310
1,046,653
-0.06(-0.67%)
Apr 09, 2014
9.354
9.454
9.172
9.372
699,528
-0.21(-2.22%)
Apr 08, 2014
10.02
10.03
9.491
9.585
516,826
-0.24(-2.42%)
Apr 07, 2014
9.828
10.02
9.722
9.822
637,383
+0.14(+1.42%)
Apr 04, 2014
9.747
9.897
9.635
9.685
532,760
+0.16(+1.71%)
Apr 03, 2014
9.760
9.766
9.460
9.522
506,908
-0.19(-1.99%)
Apr 02, 2014
9.466
9.878
9.454
9.716
965,726
+0.26(+2.71%)
Apr 01, 2014
9.629
9.729
9.388
9.460
1,086,783
-0.30(-3.07%)
Mar 31, 2014
9.760
9.847
9.691
9.760
244,119
+0.02(+0.26%)
Mar 28, 2014
9.735
9.991
9.660
9.735
568,669
+0.04(+0.45%)
Mar 27, 2014
9.291
9.766
9.254
9.691
639,981
+0.49(+5.37%)
Mar 26, 2014
9.354
9.410
9.129
9.197
586,742
-0.06(-0.61%)
Mar 25, 2014
9.279
9.354
9.197
9.254
797,857
-0.04(-0.47%)
Mar 24, 2014
9.172
9.322
9.041
9.297
513,463
+0.17(+1.92%)
Mar 21, 2014
8.829
9.210
8.829
9.122
436,128
+0.13(+1.46%)
Mar 20, 2014
8.773
9.179
8.691
8.991
438,622
+0.19(+2.20%)
Mar 19, 2014
8.491
8.991
8.479
8.798
626,457
+0.27(+3.15%)
Mar 18, 2014
8.091
8.566
8.066
8.529
533,701
+0.42(+5.24%)
Mar 17, 2014
8.017
8.173
7.998
8.104
270,896
+0.09(+1.09%)
Mar 14, 2014
7.923
8.141
7.898
8.017
281,682
-0.04(-0.47%)
Mar 13, 2014
8.216
8.279
8.048
8.054
278,468
-0.11(-1.30%)
Mar 12, 2014
8.004
8.160
7.848
8.160
527,754
+0.11(+1.40%)
Mar 11, 2014
8.085
8.298
7.973
8.048
300,735
+0.08(+1.02%)
Mar 10, 2014
8.085
8.126
7.885
7.967
449,183
-0.12(-1.47%)
Mar 07, 2014
8.366
8.366
8.013
8.085
599,329
-0.39(-4.64%)
Mar 06, 2014
8.523
8.573
8.454
8.479
357,613
+0.02(+0.30%)
Mar 05, 2014
8.460
8.579
8.385
8.454
279,471
-0.14(-1.60%)
Mar 04, 2014
8.904
8.994
8.498
8.591
273,170
+0.09(+1.03%)
Mar 03, 2014
8.554
8.660
8.291
8.504
319,832
-0.18(-2.09%)
Feb 28, 2014
8.848
8.904
8.560
8.685
643,442
-0.38(-4.20%)
Feb 27, 2014
8.866
9.066
8.823
9.066
323,297
+0.21(+2.33%)
Feb 26, 2014
8.866
8.916
8.760
8.860
399,459
+0.03(+0.35%)
Feb 25, 2014
9.072
9.072
8.766
8.829
488,716
-0.34(-3.68%)
Feb 24, 2014
9.222
9.379
9.097
9.166
887,219
-0.21(-2.27%)
Feb 21, 2014
9.541
9.666
9.297
9.379
326,433
-0.13(-1.38%)
Feb 20, 2014
9.079
9.560
8.985
9.510
475,826
+0.45(+4.97%)
Feb 19, 2014
8.854
9.191
8.841
9.060
611,264
-0.23(-2.49%)
Feb 18, 2014
9.735
9.791
9.285
9.291
525,276
-0.79(-7.81%)
Feb 14, 2014
9.704
10.08
10.08
10.08
475,333
+0.27(+2.74%)
Feb 13, 2014
9.379
9.847
9.347
9.810
570,974
+0.38(+4.04%)
Feb 12, 2014
9.635
9.716
9.385
9.429
367,909
-0.07(-0.79%)
Feb 11, 2014
9.185
9.566
9.185
9.504
358,201
+0.32(+3.54%)
Feb 10, 2014
9.291
9.372
9.135
9.179
307,539
-0.14(-1.54%)
Feb 07, 2014
9.210
9.372
9.010
9.322
535,729
+0.03(+0.34%)
Feb 06, 2014
9.085
9.304
9.079
9.291
377,517
+0.22(+2.41%)
Feb 05, 2014
9.085
9.147
8.916
9.072
303,957
-0.22(-2.35%)
Feb 04, 2014
9.266
9.397
9.166
9.291
320,441
+0.14(+1.50%)
Feb 03, 2014
9.510
9.516
9.122
9.154
344,805
-0.31(-3.30%)
Jan 31, 2014
9.304
9.622
9.291
9.466
438,740
-0.18(-1.88%)
Jan 30, 2014
9.616
9.729
9.529
9.647
381,150
+0.00(+0.00%)
Jan 29, 2014
9.491
9.791
9.454
9.647
210,382
-0.09(-0.90%)
Jan 28, 2014
9.685
9.816
9.597
9.735
206,422
+0.02(+0.26%)
Jan 27, 2014
9.791
9.816
9.516
9.710
258,926
-0.10(-1.02%)
Jan 24, 2014
9.828
9.935
9.666
9.810
396,442
-0.09(-0.95%)
Jan 23, 2014
10.15
10.17
9.747
9.903
461,724
-0.43(-4.17%)
Jan 22, 2014
10.28
10.34
10.14
10.33
403,625
-0.06(-0.54%)
Jan 21, 2014
10.28
10.39
10.07
10.39
439,851
+0.03(+0.24%)
Jan 17, 2014
10.38
10.37
10.37
10.37
545,592
-0.22(-2.07%)
Jan 16, 2014
10.64
10.68
10.47
10.58
108,700
-0.08(-0.76%)
Jan 15, 2014
10.68
10.77
10.55
10.67
232,844
-0.01(-0.12%)
Jan 14, 2014
10.57
10.73
10.52
10.68
197,546
+0.13(+1.24%)
Jan 13, 2014
10.74
10.78
10.41
10.55
210,908
-0.22(-2.03%)
Jan 10, 2014
10.57
10.78
10.55
10.77
202,600
+0.29(+2.74%)
Jan 09, 2014
10.38
10.55
10.32
10.48
254,434
-0.12(-1.12%)
Jan 08, 2014
10.59
10.72
10.47
10.60
260,925
-0.01(-0.12%)
Jan 07, 2014
10.88
10.88
10.59
10.61
262,455
-0.27(-2.47%)
Jan 06, 2014
10.71
10.98
10.61
10.88
414,932
+0.15(+1.40%)
Jan 03, 2014
10.70
10.81
10.59
10.73
210,313
+0.11(+1.00%)
Jan 02, 2014
10.80
10.83
10.47
10.62
258,688
-0.53(-4.76%)
Dec 31, 2013
11.12
11.15
11.15
11.15
97,787
+0.01(+0.06%)
Dec 30, 2013
11.16
11.22
11.08
11.15
251,917
-0.12(-1.05%)
Dec 27, 2013
10.89
11.36
10.89
11.27
380,930
+0.37(+3.38%)
Dec 26, 2013
10.88
10.92
10.73
10.90
195,778
-0.04(-0.40%)
Dec 24, 2013
10.87
11.12
10.63
10.94
84,452
+0.04(+0.40%)
Dec 23, 2013
10.79
10.92
10.68
10.90
336,459
+0.21(+1.99%)
Dec 20, 2013
10.75
10.86
10.68
10.68
376,311
-0.17(-1.55%)
Dec 19, 2013
10.64
10.91
10.61
10.85
396,954
-0.04(-0.34%)
Dec 18, 2013
10.68
10.94
10.55
10.89
542,216
+0.48(+4.62%)
Dec 17, 2013
10.51
10.57
10.40
10.41
494,096
-0.14(-1.30%)
Dec 16, 2013
10.57
10.76
10.53
10.55
420,183
+0.03(+0.24%)
Dec 13, 2013
10.57
10.59
10.45
10.52
301,953
-0.01(-0.06%)
Dec 12, 2013
10.48
10.57
10.37
10.53
573,954
+0.04(+0.42%)
Dec 11, 2013
10.83
10.87
10.46
10.48
282,066
-0.46(-4.17%)
Dec 10, 2013
10.90
11.01
10.85
10.94
515,568
+0.04(+0.34%)
Dec 09, 2013
10.70
10.93
10.58
10.90
1,111,005
-0.34(-3.00%)
Dec 06, 2013
11.08
11.45
10.98
11.24
624,259
+0.35(+3.21%)
Dec 05, 2013
10.77
10.94
10.75
10.89
219,480
+0.06(+0.52%)
Dec 04, 2013
10.77
10.90
10.66
10.83
312,394
-0.15(-1.36%)
Dec 03, 2013
11.22
11.23
10.78
10.98
420,349
-0.08(-0.73%)
Dec 02, 2013
11.06
11.15
10.99
11.07
492,934
-0.08(-0.73%)
Nov 29, 2013
11.01
11.20
10.98
11.15
509,805
-0.01(-0.06%)
Nov 27, 2013
11.09
11.27
11.00
11.15
404,186
+0.01(+0.06%)
Nov 26, 2013
11.05
11.17
10.97
11.15
512,983
+0.03(+0.22%)
Nov 25, 2013
11.30
11.34
11.06
11.12
334,383
-0.37(-3.21%)
Nov 22, 2013
11.49
11.60
11.45
11.49
400,406
+0.23(+2.05%)
Nov 21, 2013
11.07
11.32
11.05
11.26
381,127
+0.07(+0.67%)
Nov 20, 2013
11.13
11.33
11.08
11.18
314,059
+0.03(+0.28%)
Nov 19, 2013
11.37
11.38
11.12
11.15
364,670
-0.17(-1.54%)
Nov 18, 2013
11.25
11.46
11.23
11.33
644,540
+0.11(+0.95%)
Nov 15, 2013
11.18
11.25
11.17
11.22
180,538
+0.04(+0.34%)
Nov 14, 2013
10.75
11.18
10.70
11.18
605,633
+0.68(+6.48%)
Nov 12, 2013
10.47
10.58
10.45
10.50
216,807
-0.08(-0.77%)
Nov 11, 2013
10.57
10.67
10.47
10.58
195,944
+0.05(+0.47%)
Nov 08, 2013
10.37
10.60
10.20
10.53
510,930
+0.02(+0.18%)
Nov 07, 2013
10.87
10.87
10.42
10.52
532,582
-0.07(-0.65%)
Nov 06, 2013
10.60
10.64
10.47
10.58
383,480
+0.06(+0.53%)
Nov 05, 2013
10.52
10.63
10.48
10.53
360,020
-0.25(-2.32%)
Nov 04, 2013
10.90
10.91
10.73
10.78
485,965
-0.13(-1.20%)
Nov 01, 2013
10.93
11.00
10.72
10.91
270,451
-0.11(-0.96%)
Oct 31, 2013
11.16
11.26
11.02
11.02
445,985
-0.15(-1.34%)
Oct 30, 2013
11.11
11.27
11.08
11.17
200,156
+0.01(+0.11%)
Oct 29, 2013
11.18
11.21
11.09
11.15
309,144
-0.09(-0.78%)
Oct 28, 2013
11.30
11.32
11.07
11.24
301,796
+0.11(+0.95%)
Oct 25, 2013
11.28
11.28
11.08
11.13
409,559
-0.01(-0.11%)
Oct 24, 2013
11.36
11.38
11.12
11.15
473,001
-0.32(-2.78%)
Oct 23, 2013
11.53
11.61
11.42
11.47
251,984
-0.03(-0.27%)
Oct 22, 2013
11.43
11.58
11.42
11.50
507,047
+0.04(+0.38%)
Oct 21, 2013
11.40
11.53
11.39
11.45
198,322
+0.01(+0.11%)
Oct 18, 2013
11.28
11.47
11.23
11.44
911,969
+0.27(+2.40%)
Oct 17, 2013
11.04
11.35
11.04
11.17
1,058,956
+0.15(+1.36%)
Oct 16, 2013
10.91
11.07
10.84
11.02
908,640
+0.17(+1.61%)
Oct 15, 2013
10.93
11.00
10.78
10.85
469,917
+0.07(+0.64%)
Oct 14, 2013
10.50
10.84
10.50
10.78
313,756
+0.17(+1.65%)
Oct 11, 2013
10.47
10.65
10.45
10.60
324,210
+0.11(+1.07%)
Oct 10, 2013
10.45
10.53
10.39
10.49
269,730
+0.19(+1.88%)
Oct 09, 2013
10.19
10.43
10.12
10.30
767,435
+0.12(+1.17%)
Oct 08, 2013
10.34
10.37
10.17
10.18
662,628
-0.07(-0.73%)
Oct 07, 2013
10.15
10.30
10.12
10.25
301,100
+0.03(+0.31%)
Oct 04, 2013
10.09
10.25
10.00
10.22
666,775
+0.05(+0.49%)
Oct 03, 2013
10.34
10.36
10.13
10.17
247,603
-0.25(-2.40%)
Oct 02, 2013
10.15
10.42
10.13
10.42
199,686
+0.26(+2.52%)
Oct 01, 2013
10.14
10.17
10.03
10.17
354,675
+0.20(+2.01%)
Sep 30, 2013
9.991
10.03
9.766
9.966
589,016
+0.10(+1.01%)
Sep 27, 2013
9.922
9.960
9.785
9.866
408,628
-0.10(-1.00%)
Sep 26, 2013
10.15
10.16
9.928
9.966
232,858
-0.14(-1.36%)
Sep 25, 2013
10.19
10.25
10.02
10.10
397,405
-0.07(-0.68%)
Sep 24, 2013
10.28
10.31
10.10
10.17
483,122
+0.01(+0.06%)
Sep 23, 2013
10.10
10.18
10.05
10.17
540,722
+0.25(+2.52%)
Sep 20, 2013
10.30
10.34
9.872
9.916
394,260
-0.32(-3.11%)
Sep 19, 2013
10.53
10.55
10.12
10.23
580,573
-0.28(-2.62%)
Sep 18, 2013
10.32
10.59
10.28
10.51
395,288
+0.19(+1.82%)
Sep 17, 2013
10.30
10.40
10.27
10.32
230,403
+0.09(+0.92%)
Sep 16, 2013
10.42
10.40
10.21
10.23
371,030
+0.00(+0.00%)
Sep 13, 2013
10.17
10.23
10.10
10.23
321,040
+0.12(+1.17%)
Sep 12, 2013
10.10
10.17
10.03
10.11
422,980
-0.02(-0.18%)
Sep 11, 2013
10.14
10.31
10.07
10.13
1,085,384
-0.05(-0.49%)
Sep 10, 2013
10.32
10.36
10.08
10.18
536,539
-0.05(-0.49%)
Sep 09, 2013
10.06
10.35
10.06
10.23
733,275
+0.26(+2.63%)
Sep 06, 2013
10.02
10.08
9.935
9.966
575,641
+0.09(+0.89%)
Sep 05, 2013
9.741
9.941
9.729
9.878
306,213
+0.22(+2.33%)
Sep 04, 2013
9.472
9.716
9.460
9.654
294,343
+0.16(+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.