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
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.460
-0.040 (-1.60%)
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 (%)
Sep 30, 2009
6.598
6.768
6.453
6.665
42,683,732
+0.21(+3.27%)
Sep 29, 2009
6.453
6.504
6.410
6.453
29,336,502
+0.16(+2.56%)
Sep 28, 2009
6.189
6.306
6.172
6.293
11,893,821
+0.16(+2.57%)
Sep 25, 2009
6.068
6.189
6.065
6.135
18,805,584
+0.06(+0.99%)
Sep 24, 2009
6.222
6.259
6.008
6.075
21,823,618
-0.10(-1.57%)
Sep 23, 2009
6.286
6.329
6.165
6.172
21,821,700
-0.14(-2.23%)
Sep 22, 2009
6.242
6.370
6.206
6.313
19,237,108
+0.13(+2.17%)
Sep 21, 2009
6.118
6.206
6.095
6.179
14,789,952
-0.05(-0.75%)
Sep 18, 2009
6.289
6.319
6.212
6.226
19,195,040
-0.02(-0.38%)
Sep 17, 2009
6.256
6.340
6.182
6.249
23,420,272
+0.08(+1.30%)
Sep 16, 2009
6.145
6.273
6.128
6.169
29,282,842
+0.08(+1.26%)
Sep 15, 2009
6.011
6.122
5.944
6.092
17,769,916
+0.10(+1.62%)
Sep 14, 2009
5.874
6.008
5.850
5.994
13,438,238
+0.04(+0.73%)
Sep 11, 2009
5.948
5.994
5.907
5.951
17,691,404
+0.07(+1.20%)
Sep 10, 2009
5.790
5.931
5.767
5.880
17,172,580
+0.09(+1.62%)
Sep 09, 2009
5.783
5.847
5.710
5.787
17,790,286
-0.00(-0.06%)
Sep 08, 2009
5.787
5.800
5.710
5.790
22,210,236
+0.13(+2.37%)
Sep 04, 2009
5.492
5.676
5.452
5.656
17,457,910
+0.23(+4.20%)
Sep 03, 2009
5.431
5.468
5.348
5.428
17,109,352
+0.06(+1.12%)
Sep 02, 2009
5.321
5.425
5.284
5.368
20,841,166
+0.06(+1.07%)
Sep 01, 2009
5.475
5.562
5.291
5.311
26,858,042
-0.12(-2.22%)
Aug 31, 2009
5.475
5.493
5.406
5.431
17,040,110
-0.09(-1.64%)
Aug 28, 2009
5.582
5.639
5.505
5.522
18,384,512
-0.06(-1.02%)
Aug 27, 2009
5.505
5.599
5.398
5.579
20,752,960
+0.03(+0.54%)
Aug 26, 2009
5.462
5.572
5.448
5.549
16,543,227
+0.03(+0.55%)
Aug 25, 2009
5.559
5.653
5.500
5.519
23,761,232
-0.01(-0.24%)
Aug 24, 2009
5.606
5.689
5.488
5.532
23,638,998
-0.03(-0.48%)
Aug 21, 2009
5.542
5.626
5.525
5.559
18,699,902
+0.05(+0.97%)
Aug 20, 2009
5.418
5.522
5.405
5.505
18,346,912
+0.09(+1.67%)
Aug 19, 2009
5.210
5.435
5.210
5.415
15,669,244
+0.07(+1.38%)
Aug 18, 2009
5.234
5.358
5.207
5.341
19,237,588
+0.15(+2.90%)
Aug 17, 2009
5.200
5.241
5.170
5.190
19,138,562
-0.20(-3.67%)
Aug 14, 2009
5.499
5.502
5.308
5.388
26,543,564
-0.10(-1.83%)
Aug 13, 2009
5.559
5.559
5.415
5.488
16,520,766
-0.05(-0.91%)
Aug 12, 2009
5.442
5.579
5.431
5.539
23,141,988
+0.08(+1.41%)
Aug 11, 2009
5.475
5.502
5.401
5.462
20,520,168
-0.14(-2.57%)
Aug 10, 2009
5.582
5.646
5.545
5.606
19,154,722
-0.02(-0.30%)
Aug 07, 2009
5.576
5.713
5.549
5.622
25,313,538
+0.17(+3.13%)
Aug 06, 2009
5.619
5.653
5.425
5.452
20,943,608
-0.16(-2.87%)
Aug 05, 2009
5.492
5.649
5.351
5.612
26,882,902
+0.11(+2.01%)
Aug 04, 2009
5.482
5.542
5.438
5.502
23,393,374
-0.01(-0.24%)
Aug 03, 2009
5.448
5.555
5.421
5.515
23,352,340
+0.23(+4.38%)
Jul 31, 2009
5.301
5.361
5.251
5.284
18,863,894
-0.05(-0.94%)
Jul 30, 2009
5.328
5.368
5.301
5.334
21,231,370
+0.17(+3.24%)
Jul 29, 2009
5.230
5.254
5.127
5.167
13,839,431
-0.16(-2.96%)
Jul 28, 2009
5.294
5.354
5.207
5.324
13,244,530
-0.03(-0.50%)
Jul 27, 2009
5.358
5.395
5.304
5.351
17,212,324
+0.02(+0.44%)
Jul 24, 2009
5.284
5.344
5.251
5.328
19,225,684
+0.01(+0.19%)
Jul 23, 2009
5.187
5.395
5.170
5.318
28,528,256
+0.17(+3.39%)
Jul 22, 2009
5.083
5.234
5.063
5.143
19,906,086
+0.01(+0.13%)
Jul 21, 2009
5.207
5.251
5.056
5.137
22,899,092
-0.03(-0.58%)
Jul 20, 2009
5.103
5.170
5.086
5.167
23,904,474
+0.17(+3.49%)
Jul 17, 2009
4.972
5.013
4.902
4.993
18,617,074
+0.05(+1.09%)
Jul 16, 2009
4.845
4.993
4.838
4.939
20,316,934
+0.02(+0.41%)
Jul 15, 2009
4.738
4.949
4.701
4.919
21,922,258
+0.31(+6.84%)
Jul 14, 2009
4.637
4.661
4.540
4.604
22,912,078
-0.03(-0.72%)
Jul 13, 2009
4.520
4.668
4.517
4.637
29,242,528
+0.13(+2.98%)
Jul 10, 2009
4.473
4.530
4.410
4.503
26,414,840
-0.00(-0.07%)
Jul 09, 2009
4.822
4.822
4.466
4.507
35,979,096
-0.02(-0.52%)
Jul 08, 2009
4.678
4.684
4.423
4.530
45,093,908
-0.09(-2.03%)
Jul 07, 2009
4.771
4.825
4.621
4.624
25,757,232
-0.16(-3.43%)
Jul 06, 2009
4.711
4.805
4.671
4.788
29,788,980
-0.07(-1.45%)
Jul 02, 2009
4.926
4.946
4.838
4.859
18,971,582
-0.16(-3.14%)
Jul 01, 2009
5.083
5.093
4.989
5.016
18,541,452
+0.07(+1.35%)
Jun 30, 2009
5.050
5.070
4.919
4.949
24,058,132
-0.06(-1.20%)
Jun 29, 2009
5.060
5.060
4.956
5.009
19,662,878
+0.02(+0.40%)
Jun 26, 2009
5.013
5.070
4.962
4.989
30,353,372
+0.05(+1.09%)
Jun 25, 2009
4.778
4.966
4.771
4.936
26,712,866
+0.21(+4.47%)
Jun 24, 2009
4.698
4.792
4.654
4.724
33,064,270
+0.06(+1.29%)
Jun 23, 2009
4.691
4.748
4.611
4.664
29,728,732
+0.00(+0.07%)
Jun 22, 2009
4.859
4.912
4.661
4.661
32,294,632
-0.34(-6.77%)
Jun 19, 2009
5.026
5.076
4.969
4.999
25,601,688
+0.06(+1.22%)
Jun 18, 2009
4.962
5.029
4.889
4.939
18,960,242
-0.03(-0.54%)
Jun 17, 2009
4.942
4.996
4.859
4.966
25,627,266
-0.06(-1.13%)
Jun 16, 2009
5.143
5.207
4.999
5.023
26,260,776
-0.05(-1.06%)
Jun 15, 2009
5.184
5.204
4.952
5.076
22,769,522
-0.23(-4.30%)
Jun 12, 2009
5.187
5.338
5.157
5.304
27,012,414
+0.04(+0.70%)
Jun 11, 2009
5.204
5.308
5.130
5.267
18,486,980
+0.12(+2.34%)
Jun 10, 2009
5.200
5.230
5.023
5.147
17,046,150
+0.00(+0.00%)
Jun 09, 2009
5.234
5.254
5.055
5.147
16,684,072
+0.03(+0.66%)
Jun 08, 2009
5.033
5.167
4.956
5.113
19,070,204
-0.01(-0.13%)
Jun 05, 2009
5.267
5.284
5.050
5.120
29,975,570
-0.04(-0.78%)
Jun 04, 2009
4.993
5.177
4.979
5.160
21,033,520
+0.14(+2.80%)
Jun 03, 2009
5.157
5.180
4.859
5.019
46,475,764
-0.22(-4.16%)
Jun 02, 2009
5.261
5.401
5.224
5.237
30,153,602
-0.07(-1.33%)
Jun 01, 2009
5.274
5.391
5.207
5.308
31,483,824
+0.19(+3.73%)
May 29, 2009
5.184
5.184
5.016
5.117
32,894,410
+0.05(+0.93%)
May 28, 2009
4.999
5.080
4.926
5.070
29,804,188
+0.18(+3.70%)
May 27, 2009
4.971
5.060
4.862
4.889
32,830,370
-0.05(-1.08%)
May 26, 2009
4.678
4.952
4.654
4.942
28,193,108
+0.22(+4.68%)
May 22, 2009
4.694
4.793
4.554
4.721
41,967,980
+0.05(+1.00%)
May 21, 2009
4.678
4.711
4.597
4.674
22,024,982
-0.02(-0.43%)
May 20, 2009
4.721
7.358
4.678
4.694
33,502,458
+0.02(+0.50%)
May 19, 2009
4.617
4.755
4.567
4.671
20,077,104
+0.03(+0.65%)
May 18, 2009
4.446
4.647
4.440
4.641
22,227,626
+0.32(+7.45%)
May 15, 2009
4.410
4.440
4.306
4.319
18,258,160
+0.06(+1.50%)
May 14, 2009
4.282
4.445
4.255
4.255
17,392,128
+0.00(+0.08%)
May 13, 2009
4.359
4.376
4.242
4.252
24,659,254
-0.24(-5.44%)
May 12, 2009
4.604
4.651
4.443
4.497
28,245,214
-0.07(-1.61%)
May 11, 2009
4.574
4.614
4.503
4.570
31,095,612
-0.10(-2.08%)
May 08, 2009
4.657
4.691
4.497
4.668
30,982,312
+0.21(+4.66%)
May 07, 2009
4.671
4.704
4.423
4.460
37,799,516
-0.24(-5.20%)
May 06, 2009
4.657
4.781
4.614
4.704
50,534,116
+0.17(+3.85%)
May 05, 2009
4.500
4.574
4.423
4.530
31,769,492
+0.01(+0.30%)
May 04, 2009
4.296
4.523
4.276
4.517
27,772,654
+0.29(+6.81%)
May 01, 2009
4.155
4.282
4.058
4.229
20,553,988
+0.11(+2.77%)
Apr 30, 2009
4.225
4.269
4.111
4.115
36,339,984
-0.06(-1.37%)
Apr 29, 2009
3.981
4.185
3.974
4.172
31,557,262
+0.29(+7.42%)
Apr 28, 2009
3.780
3.957
3.753
3.883
22,743,436
+0.05(+1.22%)
Apr 27, 2009
3.934
3.964
3.813
3.837
24,398,238
-0.17(-4.18%)
Apr 24, 2009
4.014
4.058
3.937
4.004
30,989,012
+0.08(+2.05%)
Apr 23, 2009
3.840
3.944
3.776
3.924
44,531,144
+0.17(+4.55%)
Apr 22, 2009
3.810
3.840
3.739
3.753
31,434,536
-0.08(-2.10%)
Apr 21, 2009
3.682
3.837
3.619
3.833
25,228,770
+0.13(+3.53%)
Apr 20, 2009
3.840
3.851
3.699
3.703
21,837,260
-0.26(-6.51%)
Apr 17, 2009
4.054
4.054
3.954
3.961
18,602,370
-0.06(-1.42%)
Apr 16, 2009
3.987
4.068
3.920
4.018
24,356,794
+0.09(+2.39%)
Apr 15, 2009
3.830
3.934
3.800
3.924
25,046,620
+0.06(+1.47%)
Apr 14, 2009
4.028
4.064
3.863
3.867
41,036,156
-0.18(-4.47%)
Apr 13, 2009
4.058
4.098
4.011
4.048
28,062,324
-0.06(-1.39%)
Apr 09, 2009
3.977
4.111
3.954
4.105
33,773,764
+0.24(+6.34%)
Apr 08, 2009
3.840
3.900
3.776
3.860
26,399,720
+0.09(+2.49%)
Apr 07, 2009
3.726
3.840
3.703
3.766
25,751,272
-0.02(-0.62%)
Apr 06, 2009
3.746
3.813
3.689
3.790
29,095,348
-0.02(-0.44%)
Apr 03, 2009
3.699
3.850
3.656
3.806
28,620,218
+0.12(+3.37%)
Apr 02, 2009
3.649
3.729
3.599
3.682
32,329,420
+0.18(+5.17%)
Apr 01, 2009
3.331
3.508
3.311
3.501
22,865,912
+0.18(+5.56%)
Mar 31, 2009
3.344
3.404
3.294
3.317
26,517,522
+0.07(+2.06%)
Mar 30, 2009
3.337
3.341
3.237
3.250
35,178,216
-0.28(-7.88%)
Mar 26, 2009
3.448
3.535
3.401
3.528
25,923,898
+0.12(+3.44%)
Mar 25, 2009
3.391
3.471
3.307
3.411
41,211,808
+0.06(+1.80%)
Mar 24, 2009
3.384
3.424
3.337
3.351
30,552,290
-0.14(-3.94%)
Mar 23, 2009
3.349
3.508
3.344
3.488
40,473,556
+0.32(+10.04%)
Mar 20, 2009
3.233
3.254
3.153
3.170
19,038,332
-0.14(-4.15%)
Mar 19, 2009
3.475
3.475
3.227
3.307
44,384,764
-0.07(-2.18%)
Mar 18, 2009
3.247
3.418
3.166
3.381
33,815,484
+0.10(+3.06%)
Mar 17, 2009
3.183
3.280
3.126
3.280
23,040,690
+0.13(+4.26%)
Mar 16, 2009
3.280
3.314
3.143
3.146
21,799,988
+0.01(+0.21%)
Mar 13, 2009
3.200
3.230
3.089
3.140
0
-0.05(-1.68%)
Mar 12, 2009
3.063
3.203
3.026
3.193
25,841,492
+0.16(+5.30%)
Mar 11, 2009
3.113
3.140
2.989
3.032
26,557,104
-0.05(-1.52%)
Mar 10, 2009
2.912
3.089
2.905
3.079
36,600,936
+0.23(+8.25%)
Mar 09, 2009
2.868
2.959
2.815
2.845
34,790,208
-0.10(-3.30%)
Mar 06, 2009
2.912
2.999
2.851
2.942
0
+0.06(+2.09%)
Mar 05, 2009
2.835
2.918
2.798
2.882
21,431,182
-0.06(-2.05%)
Mar 04, 2009
2.838
2.959
2.805
2.942
39,708,104
+0.23(+8.66%)
Mar 02, 2009
2.821
2.882
2.701
2.707
38,228,732
-0.21(-7.34%)
Feb 27, 2009
2.915
3.019
2.895
2.922
0
-0.10(-3.22%)
Feb 26, 2009
3.066
3.103
3.006
3.019
40,156,948
+0.10(+3.44%)
Feb 25, 2009
2.865
3.039
2.731
2.918
37,066,908
-0.01(-0.46%)
Feb 24, 2009
2.697
2.962
2.617
2.932
27,333,704
+0.27(+10.20%)
Feb 23, 2009
2.999
2.999
2.637
2.660
29,992,078
-0.22(-7.57%)
Feb 20, 2009
2.908
2.952
2.825
2.878
55,273,584
-0.15(-4.98%)
Feb 19, 2009
3.126
3.150
2.992
3.029
26,258,102
-0.03(-0.99%)
Feb 18, 2009
3.136
3.136
3.006
3.059
28,251,452
-0.01(-0.22%)
Feb 17, 2009
3.200
3.200
3.036
3.066
44,146,172
-0.26(-7.85%)
Feb 13, 2009
3.260
3.351
3.220
3.327
32,834,366
+0.03(+0.81%)
Feb 12, 2009
3.200
3.300
3.140
3.300
35,203,968
+0.00(+0.00%)
Feb 11, 2009
3.290
3.388
3.213
3.300
54,952,100
+0.10(+3.14%)
Feb 10, 2009
3.434
3.508
3.158
3.200
46,008,148
-0.17(-5.16%)
Feb 09, 2009
3.371
3.431
3.341
3.374
31,391,018
-0.05(-1.37%)
Feb 06, 2009
3.257
3.424
3.227
3.421
37,389,404
+0.23(+7.25%)
Feb 05, 2009
3.049
3.230
2.975
3.190
38,946,844
+0.13(+4.39%)
Feb 04, 2009
3.012
3.120
2.979
3.056
46,981,340
+0.07(+2.47%)
Feb 03, 2009
2.935
3.009
2.888
2.982
23,592,820
+0.04(+1.37%)
Feb 02, 2009
2.872
2.969
2.848
2.942
27,067,260
-0.06(-1.90%)
Jan 30, 2009
3.069
3.096
2.945
2.999
0
-0.03(-1.00%)
Jan 29, 2009
3.109
3.130
3.006
3.029
28,827,508
-0.18(-5.54%)
Jan 28, 2009
3.116
3.220
3.109
3.207
37,337,268
+0.20(+6.81%)
Jan 27, 2009
3.083
3.109
2.949
3.002
26,382,192
-0.04(-1.43%)
Jan 26, 2009
3.089
3.156
3.009
3.046
36,431,676
-0.04(-1.20%)
Jan 23, 2009
2.929
3.113
2.892
3.083
36,482,228
+0.10(+3.25%)
Jan 22, 2009
2.982
3.073
2.902
2.985
39,689,888
-0.12(-3.78%)
Jan 21, 2009
2.922
3.130
2.858
3.103
52,610,652
+0.30(+10.77%)
Jan 20, 2009
3.039
3.063
2.791
2.801
38,148,188
-0.30(-9.82%)
Jan 16, 2009
3.213
3.243
2.962
3.106
32,547,678
+0.06(+2.09%)
Jan 15, 2009
3.032
3.116
2.788
3.042
44,269,348
+0.10(+3.42%)
Jan 14, 2009
3.079
3.086
2.868
2.942
53,283,112
-0.31(-9.48%)
Jan 13, 2009
3.260
3.388
3.166
3.250
38,507,516
-0.10(-3.10%)
Jan 12, 2009
3.501
3.528
3.314
3.354
26,501,392
-0.18(-5.12%)
Jan 09, 2009
3.615
3.615
3.414
3.535
26,014,888
-0.04(-1.03%)
Jan 08, 2009
3.589
3.636
3.481
3.572
30,490,728
-0.02(-0.47%)
Jan 07, 2009
3.753
3.793
3.542
3.589
24,656,476
-0.32(-8.15%)
Jan 06, 2009
3.773
3.934
3.719
3.907
29,192,512
+0.21(+5.71%)
Jan 05, 2009
3.528
3.726
3.488
3.696
28,366,302
+0.12(+3.37%)
Jan 02, 2009
3.297
3.652
3.297
3.575
0
+0.27(+8.11%)
Jan 01, 2009
3.187
3.347
3.187
3.307
0
+0.00(+0.00%)
Dec 31, 2008
3.187
3.347
3.187
3.307
12,908,839
+0.01(+0.41%)
Dec 30, 2008
3.254
3.307
3.203
3.294
18,732,904
+0.16(+5.13%)
Dec 29, 2008
3.076
3.166
3.066
3.133
20,280,242
-0.03(-1.06%)
Dec 26, 2008
3.203
3.220
3.069
3.166
9,822,569
+0.02(+0.75%)
Dec 24, 2008
3.153
3.190
3.042
3.143
9,585,760
-0.05(-1.47%)
Dec 23, 2008
3.428
3.434
3.160
3.190
22,778,786
-0.13(-3.94%)
Dec 22, 2008
3.468
3.485
3.270
3.321
21,632,196
-0.19(-5.44%)
Dec 19, 2008
3.649
3.662
3.465
3.512
24,636,212
+0.00(+0.00%)
Dec 18, 2008
3.706
3.766
3.465
3.512
30,678,720
-0.18(-4.99%)
Dec 17, 2008
3.632
3.739
3.609
3.696
25,603,470
-0.20(-5.08%)
Dec 16, 2008
3.512
3.944
3.488
3.894
34,657,908
+0.41(+11.84%)
Dec 15, 2008
3.545
3.582
3.391
3.481
24,245,312
-0.08(-2.26%)
Dec 12, 2008
3.378
3.615
3.344
3.562
27,320,438
+0.16(+4.83%)
Dec 11, 2008
3.545
3.692
3.347
3.398
32,404,504
-0.11(-3.24%)
Dec 10, 2008
3.515
3.625
3.381
3.512
35,862,664
+0.08(+2.44%)
Dec 09, 2008
3.371
3.498
3.361
3.428
33,438,578
-0.01(-0.20%)
Dec 08, 2008
3.367
3.505
3.331
3.434
42,284,640
+0.13(+3.96%)
Dec 05, 2008
3.076
3.388
3.009
3.304
44,975,236
+0.12(+3.79%)
Dec 04, 2008
3.314
3.379
3.099
3.183
34,156,012
-0.11(-3.46%)
Dec 03, 2008
3.203
3.478
3.176
3.297
31,954,982
-0.17(-5.02%)
Dec 02, 2008
3.317
3.495
3.233
3.471
31,385,708
+0.32(+10.21%)
Dec 01, 2008
3.361
3.378
3.130
3.150
26,445,358
-0.42(-11.65%)
Nov 28, 2008
3.555
3.669
3.491
3.565
11,266,327
-0.06(-1.66%)
Nov 26, 2008
3.230
3.639
3.207
3.625
34,662,592
+0.34(+10.30%)
Nov 25, 2008
3.304
3.324
3.059
3.287
33,203,710
+0.10(+3.15%)
Nov 24, 2008
2.912
3.290
2.875
3.187
39,055,644
+0.36(+12.54%)
Nov 21, 2008
2.845
2.872
2.550
2.831
55,575,216
+0.28(+11.18%)
Nov 20, 2008
2.892
3.016
2.480
2.547
46,882,672
-0.34(-11.73%)
Nov 19, 2008
3.213
3.270
2.848
2.885
31,755,704
-0.44(-13.29%)
Nov 18, 2008
3.434
3.458
3.136
3.327
36,025,420
-0.03(-0.80%)
Nov 17, 2008
3.431
3.582
3.317
3.354
24,847,224
-0.06(-1.77%)
Nov 14, 2008
3.491
3.646
3.351
3.414
41,923,384
-0.40(-10.46%)
Nov 13, 2008
3.351
3.867
3.042
3.813
49,767,552
+0.66(+20.94%)
Nov 12, 2008
3.384
3.414
3.113
3.153
38,611,660
-0.38(-10.64%)
Nov 11, 2008
3.538
3.672
3.418
3.528
23,997,812
-0.21(-5.73%)
Nov 10, 2008
3.863
3.927
3.636
3.743
31,692,474
-0.05(-1.41%)
Nov 07, 2008
3.716
3.803
3.602
3.796
31,841,692
+0.29(+8.32%)
Nov 06, 2008
3.770
3.820
3.451
3.505
42,865,736
-0.27(-7.10%)
Nov 05, 2008
4.239
4.265
3.696
3.773
38,560,880
-0.74(-16.41%)
Nov 04, 2008
4.255
4.587
4.242
4.513
54,932,280
+0.35(+8.45%)
Nov 03, 2008
4.081
4.182
3.950
4.162
43,290,372
+0.24(+6.15%)
Oct 31, 2008
3.883
4.051
3.827
3.920
45,613,116
-0.20(-4.96%)
Oct 30, 2008
3.860
4.212
3.793
4.125
48,966,732
+0.47(+12.73%)
Oct 29, 2008
3.418
3.880
3.304
3.659
49,593,340
+0.21(+6.12%)
Oct 28, 2008
3.197
3.468
3.093
3.448
42,635,920
+0.62(+22.06%)
Oct 27, 2008
2.949
3.089
2.825
2.825
33,037,772
-0.01(-0.35%)
Oct 24, 2008
2.788
2.962
2.731
2.835
44,512,064
-0.40(-12.33%)
Oct 23, 2008
3.096
3.341
2.955
3.233
46,936,700
+0.14(+4.66%)
Oct 22, 2008
3.478
3.512
3.036
3.089
38,975,012
-0.68(-18.04%)
Oct 21, 2008
3.840
3.957
3.692
3.770
34,169,312
-0.28(-6.87%)
Oct 20, 2008
3.867
4.182
3.820
4.048
42,410,892
+0.23(+6.15%)
Oct 17, 2008
3.837
4.074
3.686
3.813
46,481,920
-0.12(-3.15%)
Oct 16, 2008
3.924
4.021
3.357
3.937
65,248,100
+0.40(+11.27%)
Oct 15, 2008
4.239
4.296
3.471
3.538
51,149,384
-0.99(-21.78%)
Oct 14, 2008
4.771
5.029
4.324
4.523
60,196,664
+0.07(+1.50%)
Oct 13, 2008
3.733
4.466
3.615
4.456
48,673,648
+1.21(+37.25%)
Oct 10, 2008
3.180
3.491
2.848
3.247
56,232,988
-0.16(-4.72%)
Oct 09, 2008
3.887
4.078
3.123
3.408
37,136,252
-0.20(-5.48%)
Oct 08, 2008
3.297
3.927
3.183
3.605
50,980,928
-0.10(-2.62%)
Oct 07, 2008
3.937
4.175
3.582
3.703
33,899,720
-0.25(-6.44%)
Oct 06, 2008
4.048
4.162
3.434
3.957
40,427,040
-0.44(-10.05%)
Oct 03, 2008
4.812
4.959
4.363
4.399
25,103,014
-0.33(-7.01%)
Oct 02, 2008
5.371
5.388
4.577
4.731
34,864,440
-0.62(-11.58%)
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.