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
Centrais Electricas Brazil ADR
(NY:
EBR
)
7.890
+0.080 (+1.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Jan 31, 2017
5.633
5.717
5.499
5.516
149,113
+0.01(+0.15%)
Jan 30, 2017
5.675
5.675
5.457
5.507
113,995
-0.22(-3.81%)
Jan 27, 2017
5.759
5.784
5.701
5.726
98,228
-0.11(-1.87%)
Jan 26, 2017
5.877
5.952
5.768
5.835
121,981
-0.11(-1.84%)
Jan 25, 2017
5.885
6.078
5.843
5.944
70,062
+0.03(+0.57%)
Jan 24, 2017
6.011
6.045
5.801
5.910
248,278
-0.09(-1.54%)
Jan 23, 2017
6.020
6.078
5.915
6.003
265,242
+0.25(+4.38%)
Jan 20, 2017
5.793
5.927
5.264
5.751
335,390
+0.17(+3.01%)
Jan 19, 2017
5.482
5.667
5.451
5.583
279,574
-0.11(-1.92%)
Jan 18, 2017
5.835
5.843
5.642
5.692
137,336
-0.25(-4.24%)
Jan 17, 2017
5.978
6.003
5.894
5.944
85,542
-0.04(-0.70%)
Jan 13, 2017
5.986
5.986
5.986
0
-0.05(-0.83%)
Jan 12, 2017
5.927
6.154
5.810
6.036
681,834
+0.27(+4.66%)
Jan 11, 2017
5.558
5.784
5.482
5.768
240,294
+0.05(+0.88%)
Jan 10, 2017
5.810
5.818
5.541
5.717
101,802
-0.16(-2.71%)
Jan 09, 2017
5.860
5.944
5.633
5.877
162,817
+0.14(+2.49%)
Jan 06, 2017
5.826
5.868
5.667
5.734
65,417
-0.16(-2.71%)
Jan 05, 2017
5.860
5.927
5.835
5.894
48,626
+0.12(+2.03%)
Jan 04, 2017
5.776
5.860
5.768
5.776
72,488
+0.05(+0.88%)
Jan 03, 2017
5.768
5.860
5.600
5.726
114,029
-0.03(-0.58%)
Dec 30, 2016
5.759
5.759
5.759
0
-0.07(-1.15%)
Dec 29, 2016
5.818
5.877
5.751
5.826
77,808
+0.03(+0.58%)
Dec 28, 2016
5.675
5.793
5.650
5.793
52,288
+0.13(+2.22%)
Dec 27, 2016
5.734
5.751
5.591
5.667
122,628
+0.06(+1.05%)
Dec 23, 2016
5.608
5.608
5.608
0
+0.13(+2.30%)
Dec 22, 2016
5.474
5.575
5.394
5.482
81,706
-0.09(-1.66%)
Dec 21, 2016
5.642
5.642
5.516
5.575
88,183
+0.19(+3.59%)
Dec 20, 2016
5.533
5.545
5.331
5.382
73,875
-0.21(-3.75%)
Dec 19, 2016
5.625
5.650
5.541
5.591
115,016
+0.07(+1.22%)
Dec 16, 2016
5.600
5.638
5.423
5.524
301,639
-0.13(-2.23%)
Dec 15, 2016
5.541
5.650
5.507
5.650
181,555
+0.09(+1.66%)
Dec 14, 2016
5.617
5.701
5.449
5.558
160,470
-0.13(-2.36%)
Dec 13, 2016
5.659
5.709
5.583
5.692
674,159
-0.02(-0.29%)
Dec 12, 2016
5.659
5.717
5.633
5.709
93,899
+0.06(+1.04%)
Dec 09, 2016
5.608
5.684
5.558
5.650
152,995
-0.01(-0.15%)
Dec 08, 2016
5.659
5.709
5.541
5.659
95,471
-0.10(-1.75%)
Dec 07, 2016
5.692
5.801
5.558
5.759
167,902
-0.08(-1.44%)
Dec 06, 2016
5.751
5.931
5.751
5.843
47,943
+0.09(+1.61%)
Dec 05, 2016
5.667
5.818
5.642
5.751
122,025
-0.08(-1.30%)
Dec 02, 2016
5.877
5.927
5.751
5.826
37,240
-0.13(-2.12%)
Dec 01, 2016
6.196
6.204
5.843
5.952
202,579
-0.35(-5.59%)
Nov 30, 2016
6.288
6.313
6.003
6.305
330,765
-0.03(-0.40%)
Nov 29, 2016
6.288
6.347
6.271
6.330
124,222
+0.08(+1.21%)
Nov 28, 2016
6.322
6.381
6.229
6.255
118,290
+0.20(+3.33%)
Nov 25, 2016
6.011
6.078
5.986
6.053
232,162
+0.15(+2.56%)
Nov 23, 2016
5.902
5.902
5.902
0
-0.05(-0.85%)
Nov 22, 2016
6.020
6.028
5.868
5.952
81,664
+0.08(+1.29%)
Nov 21, 2016
5.633
5.902
5.633
5.877
107,624
+0.34(+6.06%)
Nov 18, 2016
5.499
5.591
5.398
5.541
158,550
+0.15(+2.80%)
Nov 17, 2016
5.398
5.600
5.323
5.390
138,711
-0.17(-3.02%)
Nov 16, 2016
5.323
5.650
5.323
5.558
148,919
-0.07(-1.19%)
Nov 15, 2016
5.373
5.835
5.298
5.625
210,093
+0.24(+4.36%)
Nov 14, 2016
5.205
5.415
5.146
5.390
129,872
-0.06(-1.08%)
Nov 11, 2016
5.188
5.617
5.029
5.449
215,781
-0.06(-1.07%)
Nov 10, 2016
5.826
5.902
5.415
5.507
629,298
-0.53(-8.76%)
Nov 09, 2016
5.952
6.129
5.944
6.036
275,283
-0.09(-1.51%)
Nov 08, 2016
6.070
6.187
6.028
6.129
197,938
+0.10(+1.67%)
Nov 07, 2016
6.104
6.179
5.902
6.028
163,263
+0.09(+1.56%)
Nov 04, 2016
5.919
6.020
5.835
5.936
213,185
+0.01(+0.14%)
Nov 03, 2016
5.910
6.036
5.877
5.927
540,078
+0.01(+0.14%)
Nov 02, 2016
5.877
5.969
5.877
5.919
106,332
-0.08(-1.40%)
Nov 01, 2016
6.120
6.129
5.910
6.003
104,373
-0.20(-3.25%)
Oct 31, 2016
6.465
6.465
6.162
6.204
181,234
+0.00(+0.00%)
Oct 28, 2016
6.221
6.238
6.146
6.204
137,712
+0.04(+0.68%)
Oct 27, 2016
6.330
6.389
6.146
6.162
382,018
+0.01(+0.14%)
Oct 26, 2016
6.238
6.246
6.087
6.154
289,468
-0.05(-0.81%)
Oct 25, 2016
5.994
6.238
5.885
6.204
548,842
+0.08(+1.37%)
Oct 24, 2016
6.112
6.154
6.003
6.120
619,732
+0.18(+3.11%)
Oct 21, 2016
5.952
5.986
5.843
5.936
312,847
+0.10(+1.73%)
Oct 20, 2016
5.776
5.894
5.734
5.835
448,432
+0.01(+0.14%)
Oct 19, 2016
5.910
5.994
5.709
5.826
592,536
-0.03(-0.57%)
Oct 18, 2016
5.684
5.969
5.591
5.860
1,650,381
+0.34(+6.24%)
Oct 17, 2016
5.482
5.617
5.423
5.516
395,027
+0.00(+0.00%)
Oct 14, 2016
5.608
5.751
5.449
5.516
568,671
-0.08(-1.35%)
Oct 13, 2016
5.583
5.961
5.298
5.591
472,613
+3.95(+239.79%)
May 17, 2016
1.646
1.662
1.612
1.646
5,042,233
-0.08(-4.85%)
May 16, 2016
1.839
1.839
1.687
1.729
3,116,774
-0.12(-6.36%)
May 13, 2016
1.830
1.881
1.813
1.847
2,104,854
-0.03(-1.34%)
May 12, 2016
1.872
1.897
1.839
1.872
2,792,629
-0.03(-1.76%)
May 11, 2016
1.897
1.923
1.872
1.906
1,407,318
+0.06(+3.18%)
May 10, 2016
1.822
1.855
1.813
1.847
496,087
+0.08(+4.27%)
May 09, 2016
1.830
1.834
1.734
1.771
880,390
-0.07(-3.65%)
May 06, 2016
1.788
1.864
1.780
1.839
2,508,948
+0.05(+2.82%)
May 05, 2016
1.923
1.923
1.784
1.788
809,014
-0.08(-4.48%)
May 04, 2016
1.830
1.889
1.813
1.872
641,524
+0.03(+1.36%)
May 03, 2016
1.830
1.855
1.771
1.847
610,370
-0.02(-0.90%)
May 02, 2016
1.813
1.889
1.797
1.864
870,552
+0.01(+0.45%)
Apr 29, 2016
1.864
1.872
1.830
1.855
922,131
+0.04(+2.31%)
Apr 28, 2016
1.822
1.864
1.805
1.813
500,723
-0.03(-1.37%)
Apr 27, 2016
1.813
1.839
1.797
1.839
541,920
+0.03(+1.86%)
Apr 26, 2016
1.780
1.822
1.763
1.805
500,516
+0.00(+0.00%)
Apr 25, 2016
1.788
1.822
1.729
1.805
795,667
+0.03(+1.90%)
Apr 22, 2016
1.620
1.813
1.620
1.771
1,152,990
+0.16(+9.90%)
Apr 21, 2016
1.646
1.654
1.604
1.612
110,984
-0.03(-1.54%)
Apr 20, 2016
1.620
1.654
1.620
1.637
166,335
+0.00(+0.00%)
Apr 19, 2016
1.587
1.654
1.578
1.637
357,761
+0.07(+4.28%)
Apr 18, 2016
1.570
1.595
1.545
1.570
507,152
-0.03(-2.09%)
Apr 15, 2016
1.587
1.620
1.587
1.604
426,625
+0.03(+2.14%)
Apr 14, 2016
1.646
1.646
1.553
1.570
922,004
-0.08(-5.08%)
Apr 13, 2016
1.629
1.679
1.608
1.654
834,915
+0.08(+4.79%)
Apr 12, 2016
1.511
1.587
1.478
1.578
428,713
+0.09(+6.21%)
Apr 11, 2016
1.511
1.524
1.469
1.486
207,953
+0.08(+5.36%)
Apr 08, 2016
1.436
1.461
1.410
1.410
199,459
+0.06(+4.35%)
Apr 07, 2016
1.377
1.394
1.335
1.352
254,458
-0.03(-2.42%)
Apr 06, 2016
1.461
1.473
1.368
1.385
662,542
-0.09(-6.25%)
Apr 05, 2016
1.494
1.503
1.469
1.478
368,353
-0.03(-2.22%)
Apr 04, 2016
1.536
1.553
1.478
1.511
222,022
-0.06(-3.74%)
Apr 01, 2016
1.536
1.570
1.511
1.570
1,001,659
+0.08(+5.06%)
Mar 31, 2016
1.536
1.536
1.469
1.494
245,010
-0.01(-0.56%)
Mar 30, 2016
1.570
1.604
1.486
1.503
472,575
-0.03(-2.19%)
Mar 29, 2016
1.578
1.612
1.541
1.536
656,961
-0.05(-3.18%)
Mar 28, 2016
1.570
1.595
1.528
1.587
1,117,374
+0.10(+6.78%)
Mar 24, 2016
1.486
1.486
1.486
1.486
276,696
-0.04(-2.75%)
Mar 23, 2016
1.578
1.578
1.511
1.528
478,402
-0.09(-5.70%)
Mar 22, 2016
1.629
1.654
1.604
1.620
688,299
+0.03(+1.58%)
Mar 21, 2016
1.612
1.637
1.587
1.595
167,829
-0.03(-1.55%)
Mar 18, 2016
1.612
1.629
1.573
1.620
482,255
+0.01(+0.52%)
Mar 17, 2016
1.562
1.637
1.494
1.612
1,081,994
+0.18(+12.28%)
Mar 16, 2016
1.394
1.436
1.352
1.436
456,525
+0.01(+0.59%)
Mar 15, 2016
1.486
1.515
1.402
1.427
307,328
-0.19(-11.92%)
Mar 14, 2016
1.654
1.679
1.612
1.620
271,929
-0.05(-3.01%)
Mar 11, 2016
1.629
1.679
1.604
1.671
445,500
+0.05(+3.11%)
Mar 10, 2016
1.536
1.629
1.536
1.620
383,872
+0.07(+4.32%)
Mar 09, 2016
1.520
1.570
1.503
1.553
462,372
+0.06(+3.93%)
Mar 08, 2016
1.444
1.494
1.402
1.494
797,326
+0.08(+5.33%)
Mar 07, 2016
1.444
1.511
1.402
1.419
1,390,324
-0.08(-5.59%)
Mar 04, 2016
1.536
1.545
1.478
1.503
1,810,332
+0.06(+4.07%)
Mar 03, 2016
1.343
1.461
1.327
1.444
1,233,072
+0.18(+13.91%)
Mar 02, 2016
1.217
1.293
1.217
1.268
273,823
+0.06(+4.86%)
Mar 01, 2016
1.184
1.217
1.184
1.209
241,421
+0.02(+1.41%)
Feb 29, 2016
1.175
1.201
1.167
1.192
333,628
+0.04(+3.65%)
Feb 26, 2016
1.201
1.209
1.142
1.150
318,890
-0.05(-4.20%)
Feb 25, 2016
1.226
1.243
1.192
1.201
174,598
+0.02(+1.42%)
Feb 24, 2016
1.201
1.209
1.175
1.184
531,907
-0.08(-6.00%)
Feb 23, 2016
1.310
1.318
1.259
1.259
211,793
-0.08(-6.25%)
Feb 22, 2016
1.326
1.343
1.318
1.343
408,340
+0.07(+5.26%)
Feb 19, 2016
1.217
1.285
1.201
1.276
1,837,044
+0.05(+4.11%)
Feb 18, 2016
1.234
1.259
1.217
1.226
173,639
-0.01(-0.68%)
Feb 17, 2016
1.209
1.251
1.201
1.234
428,813
+0.07(+5.76%)
Feb 16, 2016
1.175
1.184
1.150
1.167
379,820
+0.00(+0.00%)
Feb 12, 2016
1.192
1.167
1.167
1.167
232,863
-0.03(-2.80%)
Feb 11, 2016
1.201
1.226
1.192
1.201
293,905
-0.01(-0.69%)
Feb 10, 2016
1.217
1.251
1.201
1.209
225,467
+0.03(+2.86%)
Feb 09, 2016
1.209
1.209
1.167
1.175
282,267
-0.03(-2.10%)
Feb 08, 2016
1.217
1.251
1.192
1.201
321,189
-0.05(-4.03%)
Feb 05, 2016
1.251
1.276
1.234
1.251
278,847
-0.01(-0.67%)
Feb 04, 2016
1.268
1.310
1.243
1.259
380,349
+0.06(+4.90%)
Feb 03, 2016
1.159
1.217
1.142
1.201
373,883
+0.04(+3.62%)
Feb 02, 2016
1.192
1.201
1.142
1.159
589,154
-0.05(-4.17%)
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.