Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 7.738 7.877 7.692 7.744 89,598 -0.01(-0.07%)
Aug 30, 2010 7.848 7.941 7.715 7.750 4,547,662 -0.20(-2.55%)
Aug 27, 2010 7.680 7.958 7.617 7.952 9,287,136 +0.34(+4.48%)
Aug 26, 2010 7.790 7.825 7.582 7.611 2,007 -0.11(-1.42%)
Aug 25, 2010 7.750 7.767 7.605 7.721 6,807 -0.02(-0.30%)
Aug 24, 2010 7.675 7.842 7.640 7.744 632,249 -0.10(-1.25%)
Aug 23, 2010 8.091 8.132 7.842 7.842 6,293,049 -0.16(-1.95%)
Aug 20, 2010 7.900 8.004 7.837 7.999 6,092,518 +0.01(+0.14%)
Aug 19, 2010 8.201 8.247 7.923 7.987 82,885 -0.24(-2.88%)
Aug 18, 2010 8.276 8.288 8.161 8.224 17,736 -0.08(-0.97%)
Aug 17, 2010 8.351 8.374 8.270 8.305 16,650 +0.13(+1.55%)
Aug 16, 2010 8.086 8.230 8.057 8.178 4,840,513 +0.05(+0.64%)
Aug 13, 2010 8.126 8.230 8.103 8.126 5,764,085 -0.03(-0.35%)
Aug 12, 2010 8.040 8.218 8.000 8.155 8,015,381 -0.01(-0.07%)
Aug 11, 2010 8.362 8.374 8.138 8.161 9,641,240 -0.48(-5.59%)
Aug 10, 2010 8.621 8.670 8.512 8.644 31,840 -0.14(-1.64%)
Aug 09, 2010 8.897 8.926 8.771 8.788 5,684,461 +0.03(+0.39%)
Aug 06, 2010 8.753 8.949 8.690 8.753 11,501,186 -0.19(-2.12%)
Aug 05, 2010 8.851 8.955 8.785 8.943 82,722 +0.01(+0.06%)
Aug 04, 2010 8.845 8.983 8.753 8.937 25,965 +0.14(+1.64%)
Aug 03, 2010 8.552 8.840 8.529 8.794 214,942 +0.16(+1.87%)
Aug 02, 2010 8.575 8.702 8.558 8.633 8,739,233 +0.21(+2.53%)
Jul 30, 2010 8.420 8.535 8.259 8.420 9,068,413 -0.05(-0.54%)
Jul 29, 2010 8.581 8.621 8.368 8.466 79,104 +0.02(+0.20%)
Jul 28, 2010 8.391 8.540 8.328 8.448 8,182,032 -0.01(-0.14%)
Jul 27, 2010 8.615 8.621 8.333 8.460 78,825 -0.11(-1.28%)
Jul 26, 2010 8.558 8.627 8.489 8.569 9,712,638 +0.00(+0.00%)
Jul 23, 2010 8.374 8.581 8.282 8.569 13,172,227 +0.11(+1.29%)
Jul 22, 2010 8.259 8.471 8.230 8.460 249,146 +0.40(+4.92%)
Jul 21, 2010 8.052 8.161 7.988 8.063 17,763,864 +0.12(+1.52%)
Jul 20, 2010 7.482 7.977 7.482 7.942 147,262 +0.37(+4.86%)
Jul 19, 2010 7.557 7.655 7.494 7.574 7,187,098 +0.06(+0.84%)
Jul 16, 2010 7.511 7.678 7.482 7.511 8,272,909 -0.14(-1.80%)
Jul 15, 2010 7.810 7.839 7.632 7.649 9,811,362 -0.20(-2.49%)
Jul 14, 2010 7.856 7.971 7.770 7.845 91,172 -0.14(-1.80%)
Jul 13, 2010 8.086 8.115 7.983 7.988 20,734 +0.01(+0.07%)
Jul 12, 2010 8.109 8.132 7.836 7.983 10,790,122 -0.18(-2.25%)
Jul 09, 2010 8.167 8.253 7.914 8.167 8,927,649 +0.16(+2.01%)
Jul 08, 2010 7.988 8.023 7.850 8.006 37,472 +0.13(+1.61%)
Jul 07, 2010 7.655 7.896 7.620 7.879 8,972,040 +0.27(+3.55%)
Jul 06, 2010 7.776 7.810 7.488 7.609 172,930 -0.06(-0.75%)
Jul 02, 2010 7.666 7.741 7.477 7.666 9,691,445 +0.06(+0.83%)
Jul 01, 2010 7.580 7.666 7.361 7.603 13,818,981 +0.02(+0.30%)
Jun 30, 2010 7.701 7.806 7.534 7.580 27,490 +0.05(+0.69%)
Jun 29, 2010 7.701 7.712 7.459 7.528 206,930 -0.59(-7.23%)
Jun 25, 2010 8.115 8.149 7.879 8.115 7,220,028 +0.08(+1.00%)
Jun 24, 2010 8.224 8.224 7.988 8.034 30,715 -0.16(-1.97%)
Jun 23, 2010 8.184 8.241 8.029 8.195 10,796,281 +0.03(+0.42%)
Jun 22, 2010 8.351 8.454 8.149 8.161 33,636 -0.13(-1.60%)
Jun 21, 2010 8.448 8.483 8.224 8.293 12,928,730 +0.14(+1.76%)
Jun 18, 2010 8.149 8.264 8.126 8.149 9,351,010 -0.01(-0.14%)
Jun 17, 2010 8.431 8.431 8.063 8.161 4,298 -0.14(-1.73%)
Jun 16, 2010 8.172 8.425 8.172 8.305 10,452,413 +0.07(+0.84%)
Jun 15, 2010 8.115 8.276 8.075 8.236 87,149 +0.24(+2.95%)
Jun 14, 2010 8.184 8.247 7.977 8.000 13,301,693 +0.05(+0.58%)
Jun 11, 2010 7.753 7.994 7.735 7.954 9,015,389 +0.13(+1.69%)
Jun 10, 2010 7.592 7.845 7.592 7.822 135,503 +0.43(+5.75%)
Jun 09, 2010 7.517 7.592 7.327 7.396 13,726,975 +0.02(+0.31%)
Jun 08, 2010 7.223 7.390 7.166 7.373 140,079 +0.20(+2.72%)
Jun 07, 2010 7.448 7.528 7.131 7.177 17,404,650 -0.30(-4.07%)
Jun 04, 2010 7.482 7.770 7.390 7.482 15,583,007 -0.30(-3.84%)
Jun 03, 2010 8.029 8.086 7.609 7.781 9,233,825 -0.17(-2.10%)
Jun 02, 2010 7.672 7.960 7.580 7.948 132,816 +0.34(+4.46%)
Jun 01, 2010 7.724 7.977 7.597 7.609 12,400 -0.13(-1.71%)
May 28, 2010 7.741 7.873 7.638 7.741 14,690,946 -0.03(-0.37%)
May 27, 2010 7.534 7.770 7.431 7.770 14,915,916 +0.44(+6.04%)
May 26, 2010 7.528 7.672 7.206 7.327 25,224 +0.01(+0.08%)
May 25, 2010 6.953 7.327 6.930 7.321 95,566 -0.02(-0.31%)
May 24, 2010 7.465 7.609 7.333 7.344 12,750,667 -0.09(-1.24%)
May 21, 2010 6.930 7.448 6.924 7.436 22,354,494 +0.40(+5.64%)
May 20, 2010 6.932 7.246 6.901 7.039 10,319 -0.47(-6.21%)
May 19, 2010 7.350 7.574 7.258 7.505 18,598,542 -0.16(-2.03%)
May 18, 2010 8.201 8.736 7.574 7.661 607,534 -0.28(-3.52%)
May 17, 2010 8.117 8.180 7.728 7.940 14,767,637 -0.31(-3.81%)
May 14, 2010 8.255 8.426 8.026 8.255 18,007,060 -0.29(-3.35%)
May 13, 2010 8.833 8.833 8.535 8.541 12,591,614 -0.10(-1.13%)
May 12, 2010 8.604 8.684 8.501 8.638 10,696,365 +0.11(+1.34%)
May 11, 2010 8.764 8.781 8.507 8.524 84,326 -0.19(-2.17%)
May 10, 2010 8.661 8.724 8.618 8.713 16,515,150 +0.60(+7.41%)
May 07, 2010 8.146 8.369 7.808 8.112 28,090,562 -0.18(-2.14%)
May 06, 2010 8.661 8.850 7.528 8.289 27,771,462 -0.10(-1.16%)
May 05, 2010 8.627 8.896 8.381 8.386 17,125,510 -0.34(-3.87%)
May 04, 2010 9.102 9.102 8.644 8.724 19,791,914 -0.56(-5.98%)
May 03, 2010 9.428 9.486 9.171 9.279 9,567,866 -0.11(-1.16%)
Apr 30, 2010 9.554 9.623 9.388 9.388 9,176,371 -0.21(-2.21%)
Apr 29, 2010 9.503 9.652 9.451 9.600 10,362,380 +0.22(+2.32%)
Apr 28, 2010 9.417 9.531 9.194 9.382 11,100,540 +0.05(+0.49%)
Apr 27, 2010 9.697 9.760 9.325 9.337 16,471,283 -0.63(-6.32%)
Apr 26, 2010 9.989 10.06 9.925 9.966 11,977,842 +0.07(+0.75%)
Apr 23, 2010 9.634 9.921 9.589 9.892 11,566,962 +0.22(+2.31%)
Apr 22, 2010 9.331 9.697 9.245 9.669 13,718,819 +0.23(+2.43%)
Apr 21, 2010 9.646 9.697 9.279 9.440 30,395 -0.13(-1.38%)
Apr 20, 2010 9.634 9.703 9.486 9.571 6,267 -0.02(-0.24%)
Apr 19, 2010 9.657 9.726 9.400 9.594 11,595,396 -0.17(-1.70%)
Apr 16, 2010 9.846 9.955 9.559 9.760 12,662,172 -0.25(-2.46%)
Apr 15, 2010 10.06 10.25 9.972 10.01 6,997,545 -0.23(-2.24%)
Apr 14, 2010 10.23 10.26 10.08 10.24 6,468,288 +0.12(+1.19%)
Apr 13, 2010 10.04 10.17 9.932 10.12 9,292,191 -0.04(-0.39%)
Apr 12, 2010 10.24 10.25 10.12 10.16 10,140,136 -0.12(-1.17%)
Apr 09, 2010 10.23 10.30 10.15 10.28 10,775,025 +0.09(+0.90%)
Apr 08, 2010 9.903 10.24 9.800 10.18 13,085,085 +0.15(+1.54%)
Apr 07, 2010 10.16 10.18 9.903 10.03 22,005,842 -0.14(-1.41%)
Apr 06, 2010 9.789 10.28 9.766 10.17 20,563,154 +0.30(+3.01%)
Apr 05, 2010 9.783 9.949 9.712 9.875 12,177,387 +0.19(+2.01%)
Apr 01, 2010 9.543 9.680 9.680 9.680 15,534,234 +0.35(+3.74%)
Mar 31, 2010 9.205 9.360 9.182 9.331 12,223,846 +0.11(+1.18%)
Mar 30, 2010 9.211 9.274 9.068 9.222 15,339,628 +0.15(+1.70%)
Mar 29, 2010 8.736 9.102 8.730 9.068 16,626,190 +0.52(+6.02%)
Mar 26, 2010 8.421 8.575 8.341 8.552 15,825,031 +0.17(+1.98%)
Mar 25, 2010 8.696 8.718 8.352 8.386 12,915,443 -0.17(-1.94%)
Mar 24, 2010 8.621 8.764 8.449 8.552 13,118,581 -0.18(-2.10%)
Mar 23, 2010 8.684 8.821 8.633 8.736 12,653,396 +0.11(+1.33%)
Mar 22, 2010 8.518 8.707 8.484 8.621 17,985,338 -0.11(-1.25%)
Mar 19, 2010 8.902 8.976 8.678 8.730 14,478,268 -0.18(-1.99%)
Mar 18, 2010 8.959 9.022 8.696 8.907 16,364,140 -0.13(-1.39%)
Mar 17, 2010 9.194 9.234 8.987 9.033 10,346,332 -0.05(-0.50%)
Mar 16, 2010 8.953 9.108 8.862 9.079 8,312,765 +0.19(+2.12%)
Mar 15, 2010 8.810 8.902 8.793 8.890 6,007,058 -0.04(-0.45%)
Mar 12, 2010 9.050 9.079 8.839 8.930 8,665,025 -0.06(-0.70%)
Mar 11, 2010 8.976 8.999 8.821 8.993 8,300,376 -0.01(-0.13%)
Mar 10, 2010 8.970 9.113 8.867 9.005 10,563,377 +0.10(+1.16%)
Mar 09, 2010 8.776 9.016 8.770 8.902 16,198,486 +0.08(+0.91%)
Mar 08, 2010 8.787 8.844 8.630 8.821 8,438,112 +0.03(+0.39%)
Mar 05, 2010 8.707 8.793 8.684 8.787 8,720,801 +0.19(+2.27%)
Mar 04, 2010 8.736 8.736 8.458 8.592 11,109,806 -0.04(-0.46%)
Mar 03, 2010 8.684 8.862 8.558 8.633 16,535,718 -0.05(-0.59%)
Mar 02, 2010 8.730 8.770 8.638 8.684 16,580,939 +0.03(+0.33%)
Mar 01, 2010 8.489 8.701 8.449 8.655 11,803,571 +0.21(+2.51%)
Feb 26, 2010 8.278 8.512 8.117 8.444 18,225,458 +0.22(+2.72%)
Feb 25, 2010 7.785 8.232 7.740 8.220 17,326,690 +0.29(+3.68%)
Feb 24, 2010 7.974 8.100 7.865 7.928 9,951,043 -0.03(-0.36%)
Feb 23, 2010 8.123 8.180 7.877 7.957 14,256,721 -0.23(-2.87%)
Feb 22, 2010 8.369 8.369 8.186 8.192 8,184,826 -0.11(-1.31%)
Feb 19, 2010 8.232 8.335 8.186 8.301 9,398,584 -0.04(-0.48%)
Feb 18, 2010 8.169 8.375 8.146 8.341 7,192,010 +0.09(+1.04%)
Feb 17, 2010 8.289 8.363 8.009 8.255 11,021,315 -0.02(-0.28%)
Feb 16, 2010 8.283 8.352 8.192 8.278 8,073,927 +0.21(+2.63%)
Feb 12, 2010 7.911 8.066 8.066 8.066 11,638,884 +0.03(+0.36%)
Feb 11, 2010 7.797 8.112 7.677 8.037 15,079,096 +0.31(+4.08%)
Feb 10, 2010 7.762 7.814 7.551 7.722 16,494,956 +0.04(+0.52%)
Feb 09, 2010 7.677 7.854 7.585 7.682 24,242,932 +0.25(+3.31%)
Feb 08, 2010 7.625 7.722 7.413 7.436 19,196,236 -0.21(-2.70%)
Feb 05, 2010 7.614 7.677 7.276 7.642 20,802,398 -0.01(-0.07%)
Feb 04, 2010 8.026 8.031 7.642 7.648 19,267,348 -0.56(-6.77%)
Feb 03, 2010 8.341 8.415 8.180 8.203 12,930,396 -0.10(-1.24%)
Feb 02, 2010 8.318 8.455 8.135 8.306 12,505,151 +0.21(+2.62%)
Feb 01, 2010 7.785 8.135 7.785 8.094 10,951,613 +0.39(+5.13%)
Jan 29, 2010 8.049 8.106 7.619 7.699 18,379,314 -0.19(-2.39%)
Jan 28, 2010 8.026 8.077 7.717 7.888 16,215,525 -0.11(-1.43%)
Jan 27, 2010 8.123 8.203 7.871 8.003 14,628,680 -0.09(-1.06%)
Jan 26, 2010 8.192 8.366 8.037 8.089 11,478,064 -0.07(-0.91%)
Jan 25, 2010 8.415 8.449 8.077 8.163 10,447,949 +0.03(+0.35%)
Jan 22, 2010 8.226 8.524 8.054 8.135 17,185,388 -0.31(-3.66%)
Jan 21, 2010 8.890 8.913 8.375 8.444 21,714,482 -0.57(-6.29%)
Jan 20, 2010 9.182 9.182 8.821 9.010 13,670,696 -0.47(-4.95%)
Jan 19, 2010 9.285 9.497 9.285 9.480 9,234,322 +0.09(+0.91%)
Jan 15, 2010 9.594 9.394 9.394 9.394 11,745,094 -0.27(-2.84%)
Jan 14, 2010 9.737 9.846 9.617 9.669 7,468,077 -0.12(-1.23%)
Jan 13, 2010 9.852 9.903 9.640 9.789 14,462,549 +0.01(+0.12%)
Jan 12, 2010 9.795 9.955 9.640 9.777 13,875,906 -0.16(-1.61%)
Jan 11, 2010 10.04 10.09 9.869 9.938 8,905,950 -0.02(-0.23%)
Jan 08, 2010 9.903 10.05 9.818 9.961 10,010,952 +0.03(+0.35%)
Jan 07, 2010 10.09 10.09 9.846 9.926 8,839,868 -0.25(-2.47%)
Jan 06, 2010 10.04 10.22 10.00 10.18 6,439,085 +0.11(+1.08%)
Jan 05, 2010 10.02 10.16 10.00 10.07 8,598,169 +0.06(+0.57%)
Jan 04, 2010 9.921 10.06 9.886 10.01 7,283,286 +0.32(+3.32%)
Dec 31, 2009 9.730 9.691 9.691 9.691 3,455,881 -0.05(-0.47%)
Dec 30, 2009 9.674 9.770 9.617 9.736 3,615,498 +0.04(+0.41%)
Dec 29, 2009 9.787 9.873 9.685 9.696 6,097,922 -0.05(-0.53%)
Dec 28, 2009 9.884 9.935 9.668 9.747 6,992,020 -0.05(-0.46%)
Dec 24, 2009 9.702 9.864 9.668 9.793 2,210,193 +0.14(+1.47%)
Dec 23, 2009 9.611 9.821 9.474 9.651 8,305,702 +0.23(+2.48%)
Dec 22, 2009 9.178 9.474 9.156 9.417 10,445,923 +0.33(+3.63%)
Dec 21, 2009 9.309 9.389 9.065 9.087 8,173,018 -0.11(-1.18%)
Dec 18, 2009 9.224 9.258 9.076 9.196 9,996,595 -0.03(-0.37%)
Dec 17, 2009 9.412 9.417 9.128 9.230 10,915,878 -0.35(-3.68%)
Dec 16, 2009 9.810 9.867 9.543 9.582 10,134,390 -0.15(-1.52%)
Dec 15, 2009 9.799 9.890 9.691 9.730 6,907,368 -0.16(-1.61%)
Dec 14, 2009 9.884 9.941 9.782 9.890 7,362,482 +0.01(+0.12%)
Dec 11, 2009 9.861 9.907 9.747 9.878 8,496,796 +0.06(+0.58%)
Dec 10, 2009 9.804 9.878 9.679 9.821 8,615,868 +0.18(+1.83%)
Dec 09, 2009 9.452 9.691 9.395 9.645 11,023,766 +0.23(+2.42%)
Dec 08, 2009 9.622 9.708 9.355 9.417 11,550,818 -0.28(-2.88%)
Dec 07, 2009 9.639 9.947 9.611 9.696 10,766,019 +0.12(+1.25%)
Dec 04, 2009 9.952 10.04 9.486 9.577 12,246,458 -0.06(-0.65%)
Dec 03, 2009 9.890 9.986 9.588 9.639 12,933,235 -0.05(-0.47%)
Dec 02, 2009 9.582 9.730 9.554 9.685 12,994,213 +0.23(+2.47%)
Dec 01, 2009 9.361 9.554 9.315 9.452 13,013,876 +0.29(+3.17%)
Nov 30, 2009 9.241 9.309 9.025 9.161 14,425,693 -0.09(-0.98%)
Nov 27, 2009 9.093 9.452 9.025 9.252 7,330,885 -0.34(-3.56%)
Nov 25, 2009 9.503 9.622 9.412 9.594 7,549,413 +0.19(+2.00%)
Nov 24, 2009 9.355 9.440 9.264 9.406 6,958,818 -0.05(-0.54%)
Nov 23, 2009 9.565 9.662 9.400 9.457 7,895,548 +0.02(+0.24%)
Nov 20, 2009 9.361 9.514 9.247 9.435 6,392,688 -0.02(-0.18%)
Nov 19, 2009 9.292 9.577 9.076 9.452 11,953,016 +0.02(+0.18%)
Nov 18, 2009 9.617 9.662 9.332 9.435 10,594,986 -0.21(-2.18%)
Nov 17, 2009 9.469 9.656 9.309 9.645 14,566,946 +0.15(+1.62%)
Nov 16, 2009 9.389 9.571 9.389 9.491 13,358,092 +0.25(+2.71%)
Nov 13, 2009 9.036 9.338 8.979 9.241 11,991,851 +0.11(+1.25%)
Nov 12, 2009 9.423 9.446 9.002 9.127 21,664,672 -0.36(-3.84%)
Nov 11, 2009 9.679 9.730 9.378 9.491 10,490,476 -0.03(-0.36%)
Nov 10, 2009 9.412 9.634 9.366 9.526 11,708,347 +0.01(+0.12%)
Nov 09, 2009 9.287 9.656 9.287 9.514 14,103,791 +0.36(+3.98%)
Nov 06, 2009 9.133 9.304 9.042 9.150 10,409,519 -0.09(-0.99%)
Nov 05, 2009 9.230 9.361 9.184 9.241 11,513,013 +0.25(+2.78%)
Nov 04, 2009 9.127 9.247 8.939 8.991 14,316,298 +0.24(+2.80%)
Nov 03, 2009 8.302 8.979 8.251 8.746 13,972,771 +0.16(+1.86%)
Nov 02, 2009 8.683 8.916 8.251 8.587 11,076,184 -0.01(-0.07%)
Oct 30, 2009 9.127 9.178 8.444 8.592 19,062,358 -0.41(-4.55%)
Oct 29, 2009 8.644 9.042 8.575 9.002 22,510,890 +0.70(+8.43%)
Oct 28, 2009 8.797 8.854 8.222 8.302 24,828,658 -0.74(-8.18%)
Oct 27, 2009 9.395 9.474 8.979 9.042 16,081,267 -0.44(-4.62%)
Oct 26, 2009 9.674 9.930 9.287 9.480 13,052,152 -0.14(-1.42%)
Oct 23, 2009 9.742 9.782 9.577 9.617 13,033,016 -0.20(-2.03%)
Oct 22, 2009 9.821 9.878 9.520 9.816 14,896,628 +0.06(+0.64%)
Oct 21, 2009 9.611 10.07 9.561 9.753 14,460,347 +0.18(+1.90%)
Oct 20, 2009 9.207 9.628 9.191 9.571 20,470,620 -0.34(-3.39%)
Oct 19, 2009 9.708 10.08 9.656 9.907 11,039,716 +0.35(+3.63%)
Oct 16, 2009 9.759 9.884 9.543 9.560 22,849,940 -0.37(-3.72%)
Oct 15, 2009 9.508 9.958 9.446 9.930 14,951,500 +0.42(+4.37%)
Oct 14, 2009 9.104 9.560 9.104 9.514 16,484,681 +0.67(+7.59%)
Oct 13, 2009 8.604 8.888 8.564 8.843 16,791,220 +0.20(+2.37%)
Oct 12, 2009 8.678 8.769 8.587 8.638 6,306,332 +0.09(+1.07%)
Oct 09, 2009 8.461 8.564 8.378 8.547 6,735,394 +0.07(+0.87%)
Oct 08, 2009 8.376 8.490 8.268 8.473 12,593,461 +0.23(+2.76%)
Oct 07, 2009 8.200 8.342 8.040 8.245 11,161,146 +0.08(+0.98%)
Oct 06, 2009 8.171 8.296 8.035 8.166 12,175,542 +0.10(+1.27%)
Oct 05, 2009 7.830 8.063 7.722 8.063 16,394,900 +0.42(+5.43%)
Oct 02, 2009 7.193 7.727 7.164 7.648 22,101,624 +0.35(+4.84%)
Oct 01, 2009 7.585 7.693 7.289 7.295 13,274,847 -0.35(-4.61%)
Sep 30, 2009 7.653 7.716 7.483 7.648 16,934,938 +0.10(+1.36%)
Sep 29, 2009 7.642 7.705 7.488 7.545 8,857,295 -0.07(-0.97%)
Sep 28, 2009 7.562 7.688 7.517 7.619 7,318,548 +0.13(+1.75%)
Sep 25, 2009 7.443 7.568 7.397 7.488 8,274,480 +0.02(+0.30%)
Sep 24, 2009 7.722 7.722 7.380 7.466 14,129,385 -0.17(-2.16%)
Sep 23, 2009 7.841 7.904 7.602 7.631 9,180,967 -0.29(-3.66%)
Sep 22, 2009 7.887 7.972 7.762 7.921 10,961,339 +0.25(+3.26%)
Sep 21, 2009 7.505 7.750 7.437 7.671 9,233,511 +0.07(+0.97%)
Sep 18, 2009 7.653 7.739 7.574 7.597 8,916,106 +0.02(+0.23%)
Sep 17, 2009 7.568 7.710 7.494 7.579 10,894,181 +0.20(+2.78%)
Sep 16, 2009 7.369 7.568 7.329 7.375 12,812,490 +0.09(+1.17%)
Sep 15, 2009 7.198 7.306 7.130 7.289 11,454,480 +0.03(+0.47%)
Sep 14, 2009 7.062 7.284 7.062 7.255 7,315,828 +0.05(+0.63%)
Sep 11, 2009 7.249 7.295 7.153 7.210 11,036,715 +0.02(+0.32%)
Sep 10, 2009 6.971 7.210 6.948 7.187 10,685,065 +0.19(+2.68%)
Sep 09, 2009 7.073 7.107 6.897 6.999 6,682,655 -0.07(-1.05%)
Sep 08, 2009 6.988 7.084 6.948 7.073 9,324,858 +0.28(+4.10%)
Sep 04, 2009 6.703 6.817 6.624 6.794 9,168,892 +0.19(+2.93%)
Sep 03, 2009 6.498 6.618 6.470 6.601 8,338,278 +0.16(+2.47%)
Sep 02, 2009 6.373 6.515 6.328 6.441 14,111,762 -0.06(-0.96%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.