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
)
2.450
-0.050 (-2.00%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 27, 2013
5.774
5.907
5.774
5.865
25,663,922
+0.09(+1.59%)
Sep 26, 2013
5.807
5.836
5.757
5.774
9,459,647
-0.00(-0.07%)
Sep 25, 2013
5.799
5.799
5.749
5.778
14,986,844
-0.07(-1.21%)
Sep 24, 2013
5.840
5.905
5.770
5.849
14,120,823
+0.01(+0.14%)
Sep 23, 2013
5.849
5.899
5.820
5.840
13,193,071
+0.05(+0.94%)
Sep 20, 2013
5.970
5.970
5.774
5.786
20,016,208
-0.15(-2.46%)
Sep 19, 2013
5.895
5.970
5.832
5.932
28,080,486
-0.05(-0.90%)
Sep 18, 2013
5.607
6.020
5.595
5.986
25,753,466
+0.42(+7.48%)
Sep 17, 2013
5.540
5.611
5.532
5.570
12,723,061
+0.09(+1.67%)
Sep 16, 2013
5.578
5.582
5.445
5.478
10,877,159
-0.00(-0.08%)
Sep 13, 2013
5.428
5.490
5.382
5.482
14,035,663
+0.06(+1.08%)
Sep 12, 2013
5.507
5.515
5.416
5.424
26,140,882
-0.10(-1.81%)
Sep 11, 2013
5.432
5.524
5.382
5.524
18,424,156
+0.04(+0.68%)
Sep 10, 2013
5.443
5.507
5.416
5.486
19,708,948
+0.05(+1.00%)
Sep 09, 2013
5.286
5.449
5.270
5.432
22,112,994
+0.19(+3.66%)
Sep 06, 2013
5.166
5.255
5.126
5.241
23,613,302
+0.17(+3.28%)
Sep 05, 2013
4.953
5.099
4.949
5.074
19,690,894
+0.15(+2.96%)
Sep 04, 2013
4.911
4.955
4.886
4.928
15,148,717
+0.01(+0.17%)
Sep 03, 2013
4.891
4.932
4.841
4.920
17,748,496
+0.08(+1.72%)
Aug 30, 2013
4.849
4.895
4.791
4.837
29,542,556
+0.04(+0.87%)
Aug 29, 2013
4.774
4.916
4.762
4.795
18,708,714
+0.02(+0.35%)
Aug 28, 2013
4.762
4.853
4.729
4.778
14,470,961
+0.00(+0.00%)
Aug 27, 2013
4.766
4.793
4.716
4.778
25,117,580
-0.09(-1.88%)
Aug 26, 2013
4.982
4.987
4.853
4.870
13,460,270
-0.12(-2.34%)
Aug 23, 2013
4.849
5.016
4.808
4.987
24,050,110
+0.25(+5.27%)
Aug 22, 2013
4.758
4.793
4.712
4.737
17,055,410
+0.00(+0.00%)
Aug 21, 2013
4.866
4.874
4.720
4.737
25,844,338
-0.15(-3.15%)
Aug 20, 2013
4.924
4.980
4.878
4.891
16,744,752
-0.05(-1.09%)
Aug 19, 2013
4.949
5.003
4.895
4.945
19,884,202
-0.05(-1.00%)
Aug 16, 2013
5.132
5.157
4.995
4.995
19,933,794
-0.19(-3.61%)
Aug 15, 2013
5.136
5.228
5.091
5.182
31,646,310
-0.08(-1.50%)
Aug 14, 2013
5.265
5.336
5.245
5.261
15,365,363
-0.04(-0.71%)
Aug 13, 2013
5.278
5.315
5.207
5.299
12,198,378
+0.00(+0.08%)
Aug 12, 2013
5.282
5.378
5.257
5.295
18,769,940
+0.07(+1.27%)
Aug 09, 2013
5.161
5.251
5.111
5.228
18,605,178
+0.06(+1.13%)
Aug 08, 2013
5.045
5.178
4.995
5.170
25,365,940
+0.25(+4.99%)
Aug 07, 2013
4.883
4.999
4.866
4.924
11,955,475
+0.00(+0.00%)
Aug 06, 2013
5.032
5.053
4.912
4.924
25,020,728
-0.10(-1.91%)
Aug 05, 2013
5.111
5.149
5.003
5.020
15,517,164
-0.16(-3.05%)
Aug 02, 2013
5.182
5.282
5.153
5.178
13,092,161
-0.02(-0.33%)
Aug 01, 2013
5.137
5.224
5.133
5.195
19,800,774
+0.11(+2.21%)
Jul 31, 2013
5.141
5.166
5.041
5.083
30,546,590
-0.10(-2.00%)
Jul 30, 2013
5.324
5.328
5.162
5.187
12,596,359
-0.02(-0.40%)
Jul 29, 2013
5.258
5.258
5.145
5.208
11,912,360
-0.05(-0.95%)
Jul 26, 2013
5.337
5.339
5.158
5.258
34,076,844
-0.08(-1.56%)
Jul 25, 2013
5.332
5.432
5.283
5.341
23,570,744
-0.01(-0.23%)
Jul 24, 2013
5.461
5.482
5.268
5.353
22,698,648
-0.20(-3.52%)
Jul 23, 2013
5.491
5.584
5.457
5.549
53,141,904
+0.12(+2.14%)
Jul 22, 2013
5.133
5.462
5.083
5.432
35,536,620
+0.22(+4.15%)
Jul 19, 2013
5.266
5.266
5.137
5.216
29,176,106
-0.10(-1.88%)
Jul 18, 2013
5.324
5.416
5.295
5.316
28,952,514
-0.05(-0.85%)
Jul 17, 2013
5.241
5.387
5.220
5.362
33,416,764
+0.17(+3.37%)
Jul 16, 2013
5.249
5.253
5.128
5.187
26,188,072
-0.06(-1.11%)
Jul 15, 2013
5.008
5.274
5.008
5.245
27,320,812
+0.20(+3.87%)
Jul 12, 2013
5.021
5.066
4.966
5.050
18,663,594
+0.01(+0.25%)
Jul 11, 2013
4.912
5.041
4.854
5.037
28,792,376
+0.23(+4.85%)
Jul 10, 2013
4.850
4.879
4.767
4.804
26,949,360
-0.08(-1.70%)
Jul 09, 2013
4.854
4.910
4.800
4.887
18,401,876
+0.09(+1.82%)
Jul 08, 2013
4.804
4.873
4.721
4.800
30,153,310
+0.04(+0.87%)
Jul 05, 2013
4.954
4.975
4.696
4.758
72,594,672
-0.29(-5.77%)
Jul 03, 2013
5.114
5.154
4.996
5.050
25,212,768
-0.07(-1.38%)
Jul 02, 2013
5.287
5.360
5.033
5.120
29,899,186
-0.24(-4.43%)
Jul 01, 2013
5.379
5.416
5.320
5.358
21,805,330
-0.05(-0.92%)
Jun 28, 2013
5.320
5.424
5.289
5.408
34,458,948
-0.03(-0.52%)
Jun 27, 2013
5.390
5.491
5.382
5.436
23,906,016
+0.05(+0.92%)
Jun 26, 2013
5.349
5.456
5.349
5.386
23,859,244
+0.16(+3.00%)
Jun 25, 2013
5.295
5.295
5.151
5.229
30,284,128
+0.02(+0.40%)
Jun 24, 2013
5.167
5.300
5.013
5.209
28,719,208
-0.11(-2.02%)
Jun 21, 2013
5.366
5.368
5.196
5.316
24,174,826
+0.00(+0.08%)
Jun 20, 2013
5.225
5.341
5.130
5.312
49,322,924
-0.13(-2.43%)
Jun 19, 2013
5.655
5.712
5.411
5.444
41,126,648
-0.20(-3.58%)
Jun 18, 2013
5.650
5.704
5.609
5.646
26,758,064
-0.12(-2.01%)
Jun 17, 2013
5.791
5.824
5.700
5.762
18,197,764
-0.01(-0.21%)
Jun 14, 2013
5.915
5.919
5.764
5.774
17,217,460
-0.08(-1.41%)
Jun 13, 2013
5.948
5.972
5.853
5.857
17,173,424
-0.05(-0.84%)
Jun 12, 2013
5.981
6.022
5.828
5.906
16,861,626
-0.09(-1.45%)
Jun 11, 2013
6.030
6.055
5.923
5.993
18,620,814
-0.20(-3.26%)
Jun 10, 2013
6.146
6.224
6.063
6.195
13,329,486
-0.01(-0.13%)
Jun 07, 2013
6.166
6.327
6.117
6.203
17,959,976
-0.07(-1.05%)
Jun 06, 2013
6.179
6.274
6.154
6.269
16,362,682
+0.07(+1.20%)
Jun 05, 2013
6.430
6.430
6.191
6.195
18,464,546
-0.18(-2.79%)
Jun 04, 2013
6.542
6.550
6.331
6.373
13,391,857
-0.15(-2.35%)
Jun 03, 2013
6.616
6.633
6.464
6.526
15,599,980
-0.13(-1.92%)
May 31, 2013
6.596
6.654
6.509
6.654
26,951,012
-0.06(-0.86%)
May 30, 2013
6.526
6.773
6.506
6.711
12,132,553
+0.07(+1.12%)
May 29, 2013
6.798
6.852
6.629
6.637
12,694,070
-0.27(-3.94%)
May 28, 2013
6.963
7.004
6.872
6.909
12,102,517
+0.00(+0.00%)
May 24, 2013
6.979
7.008
6.852
6.909
24,321,570
-0.09(-1.24%)
May 23, 2013
6.984
7.041
6.909
6.996
15,270,370
-0.05(-0.70%)
May 22, 2013
7.091
7.219
7.037
7.045
16,597,624
-0.05(-0.64%)
May 21, 2013
7.091
7.116
6.988
7.091
11,479,256
+0.00(+0.06%)
May 20, 2013
7.004
7.087
6.973
7.087
18,020,440
+0.13(+1.84%)
May 17, 2013
6.852
6.959
6.852
6.959
11,703,866
+0.12(+1.81%)
May 16, 2013
6.839
6.909
6.823
6.835
15,134,813
-0.00(-0.06%)
May 15, 2013
6.798
6.905
6.784
6.839
10,405,715
+0.02(+0.36%)
May 13, 2013
6.880
6.885
6.761
6.814
9,102,291
-0.03(-0.42%)
May 10, 2013
6.905
6.918
6.819
6.843
11,221,470
-0.02(-0.30%)
May 09, 2013
7.008
7.054
6.827
6.864
8,762,325
-0.10(-1.48%)
May 08, 2013
7.000
7.050
6.942
6.967
17,699,878
+0.08(+1.14%)
May 07, 2013
6.732
6.930
6.728
6.889
9,309,864
+0.19(+2.83%)
May 06, 2013
6.777
6.781
6.666
6.699
8,607,279
-0.12(-1.81%)
May 03, 2013
6.843
6.889
6.819
6.823
12,905,980
+0.03(+0.48%)
May 02, 2013
6.905
6.942
6.749
6.790
11,334,592
-0.01(-0.12%)
May 01, 2013
6.839
6.860
6.753
6.798
17,322,732
-0.04(-0.60%)
Apr 30, 2013
6.604
6.856
6.569
6.839
21,719,762
+0.21(+3.24%)
Apr 29, 2013
6.629
6.660
6.536
6.625
16,622,412
+0.07(+1.01%)
Apr 26, 2013
6.757
6.753
6.530
6.559
15,636,293
-0.19(-2.87%)
Apr 25, 2013
6.720
6.769
6.658
6.753
17,706,232
+0.02(+0.24%)
Apr 24, 2013
6.724
6.802
6.720
6.736
19,985,950
+0.05(+0.80%)
Apr 23, 2013
6.666
6.753
6.637
6.683
15,195,885
+0.08(+1.19%)
Apr 22, 2013
6.720
6.724
6.582
6.604
11,369,505
-0.07(-1.11%)
Apr 19, 2013
6.567
6.693
6.510
6.679
13,101,438
+0.08(+1.19%)
Apr 18, 2013
6.749
6.757
6.547
6.600
16,660,549
-0.16(-2.38%)
Apr 17, 2013
6.922
6.934
6.695
6.761
24,634,048
-0.27(-3.87%)
Apr 16, 2013
6.996
7.074
6.963
7.033
11,535,019
+0.11(+1.55%)
Apr 15, 2013
7.111
7.120
6.926
6.926
19,118,116
-0.26(-3.61%)
Apr 12, 2013
7.214
7.252
7.136
7.186
17,457,594
-0.00(-0.06%)
Apr 11, 2013
7.289
7.291
7.165
7.190
11,094,682
-0.05(-0.63%)
Apr 10, 2013
7.087
7.334
7.083
7.235
17,206,956
+0.20(+2.87%)
Apr 09, 2013
6.967
7.095
6.905
7.033
10,810,864
+0.16(+2.40%)
Apr 08, 2013
6.922
6.922
6.794
6.868
12,730,354
-0.07(-0.95%)
Apr 05, 2013
6.806
6.959
6.720
6.934
22,600,102
+0.11(+1.57%)
Apr 04, 2013
6.885
6.909
6.798
6.827
15,304,716
-0.04(-0.54%)
Apr 03, 2013
6.843
6.909
6.839
6.864
10,980,027
-0.02(-0.30%)
Apr 02, 2013
6.963
6.971
6.850
6.885
11,769,644
-0.06(-0.83%)
Apr 01, 2013
6.979
7.070
6.930
6.942
14,786,749
-0.07(-1.00%)
Mar 28, 2013
6.909
7.012
6.897
7.012
21,440,126
+0.15(+2.22%)
Mar 27, 2013
6.697
6.864
6.666
6.860
20,634,300
+0.14(+2.15%)
Mar 26, 2013
6.695
6.782
6.683
6.716
10,299,127
+0.07(+1.01%)
Mar 25, 2013
6.682
6.764
6.622
6.648
12,253,967
-0.06(-0.89%)
Mar 22, 2013
6.719
6.727
6.633
6.708
13,763,084
+0.02(+0.28%)
Mar 21, 2013
6.787
6.802
6.686
6.689
19,075,544
-0.13(-1.87%)
Mar 20, 2013
6.862
6.888
6.787
6.817
14,990,904
+0.01(+0.17%)
Mar 19, 2013
6.944
6.959
6.764
6.806
20,456,222
-0.09(-1.30%)
Mar 18, 2013
6.914
6.967
6.879
6.895
11,386,462
-0.09(-1.23%)
Mar 15, 2013
7.010
7.027
6.910
6.982
19,681,100
+0.00(+0.05%)
Mar 14, 2013
7.041
7.064
6.899
6.978
18,192,716
-0.06(-0.85%)
Mar 13, 2013
7.079
7.105
7.008
7.038
13,308,519
-0.04(-0.53%)
Mar 12, 2013
7.135
7.143
7.012
7.075
15,589,338
-0.08(-1.10%)
Mar 11, 2013
7.173
7.173
7.030
7.154
13,876,447
+0.01(+0.16%)
Mar 08, 2013
7.008
7.180
6.968
7.143
24,311,022
+0.14(+2.03%)
Mar 07, 2013
6.918
7.066
6.910
7.000
24,527,752
+0.09(+1.30%)
Mar 06, 2013
6.925
6.955
6.850
6.910
15,662,258
-0.03(-0.49%)
Mar 05, 2013
6.903
7.030
6.903
6.944
29,667,730
+0.04(+0.54%)
Mar 04, 2013
6.723
6.907
6.701
6.907
24,591,946
+0.13(+1.99%)
Mar 01, 2013
6.689
6.779
6.659
6.772
15,649,738
+0.04(+0.67%)
Feb 28, 2013
6.674
6.746
6.633
6.727
18,399,396
+0.07(+1.13%)
Feb 27, 2013
6.487
6.659
6.472
6.652
15,591,071
+0.05(+0.79%)
Feb 26, 2013
6.626
6.701
6.454
6.600
20,052,482
-0.06(-0.90%)
Feb 25, 2013
6.809
6.847
6.648
6.659
24,023,084
-0.12(-1.77%)
Feb 22, 2013
6.727
6.792
6.659
6.779
12,560,381
+0.15(+2.26%)
Feb 21, 2013
6.708
6.731
6.585
6.629
12,298,792
-0.13(-1.94%)
Feb 20, 2013
6.921
6.933
6.693
6.761
11,992,185
-0.18(-2.54%)
Feb 19, 2013
6.996
7.015
6.921
6.936
14,757,259
+0.04(+0.60%)
Feb 15, 2013
6.775
6.948
6.764
6.895
21,595,852
+0.18(+2.62%)
Feb 14, 2013
6.656
6.719
6.615
6.719
13,666,650
-0.05(-0.77%)
Feb 13, 2013
6.790
6.832
6.736
6.772
13,386,610
-0.00(-0.06%)
Feb 12, 2013
6.775
6.828
6.749
6.775
5,872,499
+0.04(+0.67%)
Feb 11, 2013
6.727
6.761
6.701
6.731
5,222,778
-0.04(-0.55%)
Feb 08, 2013
6.667
6.790
6.646
6.768
17,130,780
+0.12(+1.80%)
Feb 07, 2013
6.704
6.708
6.581
6.648
11,519,257
-0.01(-0.11%)
Feb 06, 2013
6.697
6.697
6.566
6.656
17,729,220
-0.06(-0.96%)
Feb 04, 2013
6.735
6.743
6.657
6.720
14,285,398
-0.12(-1.80%)
Feb 01, 2013
6.877
6.896
6.791
6.844
10,631,169
-0.02(-0.27%)
Jan 31, 2013
6.788
6.885
6.769
6.862
12,386,574
+0.10(+1.43%)
Jan 30, 2013
6.765
6.832
6.705
6.765
18,848,588
-0.06(-0.82%)
Jan 29, 2013
6.821
6.840
6.761
6.821
18,976,266
-0.01(-0.11%)
Jan 28, 2013
6.933
6.944
6.795
6.829
20,455,742
-0.20(-2.82%)
Jan 25, 2013
6.944
7.027
6.918
7.027
13,102,902
+0.07(+0.97%)
Jan 24, 2013
6.922
7.015
6.894
6.959
17,556,866
+0.01(+0.16%)
Jan 23, 2013
6.952
6.971
6.918
6.948
11,811,779
-0.08(-1.12%)
Jan 22, 2013
6.930
7.038
6.930
7.027
15,900,586
+0.03(+0.37%)
Jan 18, 2013
6.926
7.004
6.918
7.000
20,658,404
+0.03(+0.48%)
Jan 17, 2013
6.922
7.000
6.918
6.967
15,917,623
+0.11(+1.63%)
Jan 16, 2013
6.780
6.859
6.769
6.855
10,097,222
-0.01(-0.11%)
Jan 15, 2013
6.888
6.896
6.829
6.862
15,158,623
-0.10(-1.45%)
Jan 14, 2013
6.967
7.002
6.922
6.963
21,934,548
+0.12(+1.69%)
Jan 11, 2013
6.821
6.862
6.780
6.847
14,636,040
-0.03(-0.49%)
Jan 10, 2013
6.911
6.930
6.817
6.881
30,690,308
-0.08(-1.13%)
Jan 09, 2013
6.888
6.978
6.873
6.959
22,529,040
+0.10(+1.47%)
Jan 08, 2013
6.840
6.915
6.821
6.859
18,299,826
-0.00(-0.05%)
Jan 07, 2013
6.829
6.881
6.810
6.862
13,918,617
-0.00(-0.05%)
Jan 04, 2013
6.816
6.881
6.728
6.866
27,231,294
-0.07(-1.08%)
Jan 03, 2013
6.705
6.993
6.691
6.941
40,914,796
+0.31(+4.68%)
Jan 02, 2013
6.633
6.647
6.564
6.631
16,451,178
+0.15(+2.30%)
Dec 31, 2012
6.399
6.485
6.366
6.481
8,576,020
+0.07(+1.11%)
Dec 28, 2012
6.384
6.466
6.369
6.411
13,241,157
-0.04(-0.58%)
Dec 27, 2012
6.452
6.481
6.358
6.448
16,813,884
-0.01(-0.23%)
Dec 26, 2012
6.508
6.534
6.440
6.463
9,298,766
-0.01(-0.20%)
Dec 24, 2012
6.479
6.527
6.442
6.475
3,010,988
-0.02(-0.28%)
Dec 21, 2012
6.395
6.514
6.395
6.494
20,578,778
-0.01(-0.16%)
Dec 20, 2012
6.475
6.505
6.435
6.504
21,229,494
+0.02(+0.28%)
Dec 19, 2012
6.373
6.527
6.340
6.486
31,952,868
+0.15(+2.38%)
Dec 18, 2012
6.274
6.340
6.226
6.336
14,751,217
+0.01(+0.23%)
Dec 17, 2012
6.325
6.389
6.270
6.321
22,053,788
-0.01(-0.17%)
Dec 14, 2012
6.314
6.343
6.274
6.332
19,288,562
+0.01(+0.17%)
Dec 13, 2012
6.358
6.431
6.303
6.321
20,090,912
+0.01(+0.23%)
Dec 12, 2012
6.307
6.358
6.266
6.307
15,385,602
+0.01(+0.12%)
Dec 11, 2012
6.233
6.327
6.218
6.299
14,275,459
+0.04(+0.65%)
Dec 10, 2012
6.193
6.292
6.178
6.259
14,723,319
+0.06(+1.01%)
Dec 07, 2012
6.229
6.259
6.116
6.196
25,142,852
-0.03(-0.47%)
Dec 06, 2012
6.211
6.259
6.141
6.226
23,120,854
-0.06(-0.93%)
Dec 05, 2012
6.145
6.365
6.130
6.285
34,199,848
+0.17(+2.70%)
Dec 04, 2012
6.149
6.160
6.050
6.119
24,165,122
-0.06(-0.95%)
Nov 30, 2012
6.050
6.196
5.987
6.178
51,752,148
+0.21(+3.44%)
Nov 29, 2012
5.910
6.031
5.907
5.973
21,509,968
+0.04(+0.62%)
Nov 28, 2012
5.929
5.960
5.863
5.936
31,889,408
-0.05(-0.80%)
Nov 27, 2012
6.072
6.101
5.965
5.984
16,745,085
-0.08(-1.27%)
Nov 26, 2012
6.101
6.119
6.031
6.061
16,233,320
-0.05(-0.84%)
Nov 23, 2012
6.086
6.138
6.061
6.112
12,433,790
+0.11(+1.83%)
Nov 21, 2012
5.958
6.006
5.932
6.002
18,725,364
+0.01(+0.12%)
Nov 20, 2012
5.936
6.028
5.881
5.995
15,434,815
+0.04(+0.62%)
Nov 19, 2012
5.819
5.965
5.815
5.958
21,903,438
+0.21(+3.63%)
Nov 16, 2012
5.852
5.859
5.736
5.749
27,233,990
-0.04(-0.63%)
Nov 15, 2012
5.760
5.822
5.686
5.786
22,084,876
+0.11(+2.01%)
Nov 14, 2012
5.727
5.758
5.655
5.672
24,075,570
-0.09(-1.53%)
Nov 13, 2012
5.686
5.815
5.642
5.760
22,145,986
+0.02(+0.32%)
Nov 12, 2012
5.730
5.760
5.697
5.741
15,720,716
-0.01(-0.13%)
Nov 09, 2012
5.730
5.797
5.701
5.749
13,935,824
-0.04(-0.63%)
Nov 08, 2012
5.896
5.980
5.763
5.786
21,210,838
-0.11(-1.81%)
Nov 07, 2012
6.002
6.002
5.874
5.892
28,465,334
-0.13(-2.19%)
Nov 06, 2012
6.020
6.105
6.009
6.024
13,480,938
+0.03(+0.49%)
Nov 05, 2012
5.954
6.009
5.932
5.995
18,203,326
-0.01(-0.12%)
Nov 02, 2012
6.233
6.303
5.965
6.002
16,038,842
+0.04(+0.61%)
Nov 01, 2012
5.808
5.997
5.808
5.965
22,294,504
+0.22(+3.90%)
Oct 31, 2012
5.797
5.815
5.709
5.742
16,947,700
-0.01(-0.25%)
Oct 26, 2012
5.819
5.756
5.756
5.756
14,874,937
-0.08(-1.44%)
Oct 25, 2012
5.804
5.870
5.775
5.841
17,648,932
+0.12(+2.18%)
Oct 24, 2012
5.676
5.760
5.634
5.716
16,522,933
+0.07(+1.30%)
Oct 23, 2012
5.661
5.679
5.624
5.643
19,239,454
-0.18(-3.02%)
Oct 19, 2012
5.863
5.874
5.782
5.819
17,668,610
-0.04(-0.75%)
Oct 18, 2012
5.841
5.877
5.771
5.863
20,374,156
+0.07(+1.14%)
Oct 17, 2012
5.767
5.822
5.716
5.797
27,354,770
+0.04(+0.76%)
Oct 16, 2012
5.709
5.767
5.701
5.753
23,505,330
+0.06(+1.03%)
Oct 15, 2012
5.689
5.709
5.643
5.694
18,926,654
+0.06(+1.11%)
Oct 12, 2012
5.657
5.716
5.602
5.632
13,076,834
-0.04(-0.71%)
Oct 11, 2012
5.610
5.709
5.610
5.672
21,037,488
+0.08(+1.44%)
Oct 10, 2012
5.694
5.698
5.558
5.591
20,702,096
-0.05(-0.97%)
Oct 09, 2012
5.742
5.756
5.610
5.646
27,792,330
-0.19(-3.27%)
Oct 08, 2012
5.786
5.852
5.716
5.837
26,258,090
-0.00(-0.06%)
Oct 05, 2012
5.951
5.984
5.808
5.841
18,886,076
-0.07(-1.12%)
Oct 04, 2012
5.859
5.907
5.775
5.907
20,103,748
+0.04(+0.69%)
Oct 03, 2012
5.940
5.947
5.848
5.866
16,965,318
-0.13(-2.14%)
Oct 02, 2012
6.061
6.068
5.973
5.995
15,702,301
+0.03(+0.43%)
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.