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
)
7.500
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 29, 2017
4.786
4.786
4.786
0
-0.06(-1.21%)
Dec 28, 2017
4.710
4.937
4.635
4.845
864,718
+0.18(+3.96%)
Dec 27, 2017
4.685
4.694
4.626
4.660
175,587
-0.08(-1.77%)
Dec 26, 2017
4.761
4.777
4.660
4.744
247,709
-0.07(-1.40%)
Dec 22, 2017
4.584
4.811
4.576
4.811
596,724
+0.18(+3.99%)
Dec 21, 2017
4.526
4.664
4.467
4.626
624,058
+0.29(+6.78%)
Dec 20, 2017
4.500
4.517
4.332
4.332
271,848
-0.08(-1.71%)
Dec 19, 2017
4.484
4.500
4.416
4.408
405,437
-0.15(-3.31%)
Dec 18, 2017
4.559
4.635
4.526
4.559
252,543
+0.06(+1.31%)
Dec 15, 2017
4.467
4.538
4.416
4.500
1,168,511
+0.08(+1.71%)
Dec 14, 2017
4.458
4.534
4.391
4.425
1,204,265
-0.19(-4.18%)
Dec 13, 2017
4.777
4.870
4.559
4.618
1,053,600
-0.19(-4.01%)
Dec 12, 2017
4.559
4.861
4.559
4.811
1,272,757
+0.01(+0.17%)
Dec 11, 2017
4.744
4.861
4.660
4.803
716,844
+0.03(+0.53%)
Dec 08, 2017
4.786
4.811
4.719
4.777
389,469
-0.09(-1.90%)
Dec 07, 2017
4.652
4.887
4.652
4.870
707,897
-0.12(-2.36%)
Dec 06, 2017
4.811
5.013
4.752
4.987
557,536
+0.13(+2.59%)
Dec 05, 2017
5.029
5.071
4.828
4.861
637,166
-0.06(-1.19%)
Dec 04, 2017
4.836
4.971
4.828
4.920
414,678
+0.13(+2.81%)
Dec 01, 2017
4.836
4.836
4.752
4.786
163,948
+0.03(+0.71%)
Nov 30, 2017
4.836
4.903
4.727
4.752
302,106
-0.36(-7.06%)
Nov 29, 2017
5.189
5.281
5.097
5.113
233,230
-0.11(-2.09%)
Nov 28, 2017
5.348
5.424
5.172
5.222
567,557
-0.12(-2.20%)
Nov 27, 2017
5.281
5.390
5.206
5.340
616,081
+0.00(+0.00%)
Nov 24, 2017
5.306
5.449
5.273
5.340
357,714
-0.02(-0.31%)
Nov 22, 2017
5.332
5.399
5.315
5.357
305,624
+0.17(+3.24%)
Nov 21, 2017
5.222
5.390
5.180
5.189
374,136
-0.10(-1.90%)
Nov 20, 2017
5.172
5.374
5.172
5.290
271,391
+0.07(+1.29%)
Nov 17, 2017
4.996
5.235
4.979
5.222
868,679
+0.13(+2.64%)
Nov 16, 2017
5.080
5.189
5.013
5.088
262,495
+0.08(+1.68%)
Nov 15, 2017
4.920
5.038
4.845
5.004
184,301
+0.09(+1.88%)
Nov 14, 2017
5.088
5.088
4.853
4.912
673,960
-0.25(-4.88%)
Nov 13, 2017
5.122
5.189
5.063
5.164
282,263
+0.11(+2.16%)
Nov 10, 2017
5.029
5.130
4.887
5.055
630,787
-0.28(-5.20%)
Nov 09, 2017
5.298
5.374
5.189
5.332
806,768
-0.17(-3.05%)
Nov 08, 2017
5.332
5.500
5.298
5.500
528,639
+0.10(+1.87%)
Nov 07, 2017
5.508
5.542
5.214
5.399
864,350
+0.12(+2.23%)
Nov 06, 2017
5.197
5.357
5.122
5.281
782,789
+0.32(+6.43%)
Nov 03, 2017
5.004
5.029
4.828
4.962
598,894
-0.25(-4.83%)
Nov 02, 2017
5.332
5.332
4.912
5.214
575,420
-0.07(-1.27%)
Nov 01, 2017
5.315
5.407
5.206
5.281
554,264
-0.35(-6.26%)
Oct 31, 2017
5.659
5.756
5.575
5.634
580,684
-0.07(-1.18%)
Oct 30, 2017
5.911
5.928
5.676
5.701
369,661
-0.34(-5.69%)
Oct 27, 2017
6.054
6.154
5.995
6.045
423,284
+0.09(+1.55%)
Oct 26, 2017
6.196
6.196
5.919
5.953
521,743
-0.11(-1.80%)
Oct 25, 2017
6.020
6.079
5.903
6.062
566,678
+0.24(+4.03%)
Oct 24, 2017
5.777
5.869
5.651
5.827
478,285
+0.06(+1.02%)
Oct 23, 2017
5.768
5.936
5.718
5.768
654,273
+0.10(+1.78%)
Oct 20, 2017
5.466
5.676
5.407
5.667
713,288
+0.25(+4.65%)
Oct 19, 2017
5.407
5.458
5.374
5.416
317,621
-0.05(-0.92%)
Oct 18, 2017
5.407
5.491
5.315
5.466
127,421
+0.09(+1.72%)
Oct 17, 2017
5.449
5.449
5.298
5.374
236,568
-0.08(-1.39%)
Oct 16, 2017
5.500
5.575
5.449
5.449
211,683
-0.10(-1.82%)
Oct 13, 2017
5.567
5.592
5.449
5.550
413,234
+0.10(+1.85%)
Oct 12, 2017
5.508
5.508
5.348
5.449
179,052
-0.08(-1.52%)
Oct 11, 2017
5.609
5.617
5.483
5.533
195,785
-0.04(-0.75%)
Oct 10, 2017
5.583
5.659
5.550
5.575
267,785
+0.13(+2.47%)
Oct 09, 2017
5.516
5.525
5.382
5.441
239,919
-0.08(-1.37%)
Oct 06, 2017
5.516
5.600
5.458
5.516
435,016
-0.15(-2.67%)
Oct 05, 2017
5.852
5.898
5.651
5.667
338,803
-0.14(-2.46%)
Oct 04, 2017
5.709
5.835
5.701
5.810
436,328
+0.07(+1.17%)
Oct 03, 2017
5.458
5.768
5.441
5.743
228,514
+0.32(+5.88%)
Oct 02, 2017
5.164
5.491
5.164
5.424
422,017
+0.22(+4.19%)
Sep 29, 2017
5.197
5.231
5.038
5.206
715,525
+0.08(+1.64%)
Sep 28, 2017
5.063
5.172
5.020
5.122
410,631
-0.09(-1.77%)
Sep 27, 2017
5.323
5.340
5.138
5.214
376,698
-0.20(-3.72%)
Sep 26, 2017
5.474
5.592
5.390
5.416
363,725
+0.02(+0.31%)
Sep 25, 2017
5.542
5.550
5.323
5.399
372,553
-0.18(-3.31%)
Sep 22, 2017
5.617
5.634
5.500
5.583
239,249
-0.07(-1.19%)
Sep 21, 2017
5.852
5.861
5.558
5.651
477,252
-0.18(-3.17%)
Sep 20, 2017
5.819
5.911
5.751
5.835
903,088
+0.12(+2.06%)
Sep 19, 2017
5.785
5.835
5.667
5.718
529,084
-0.07(-1.16%)
Sep 18, 2017
5.777
5.970
5.760
5.785
835,911
+0.06(+1.03%)
Sep 15, 2017
5.701
5.886
5.701
5.726
568,701
+0.01(+0.15%)
Sep 14, 2017
5.617
5.768
5.449
5.718
310,520
+0.12(+2.10%)
Sep 13, 2017
5.709
5.726
5.575
5.600
617,543
-0.03(-0.45%)
Sep 12, 2017
5.575
6.003
5.575
5.625
1,369,691
-0.04(-0.74%)
Sep 11, 2017
5.424
5.802
5.424
5.667
1,077,635
+0.35(+6.64%)
Sep 08, 2017
5.189
5.441
5.147
5.315
677,776
+0.21(+4.11%)
Sep 07, 2017
5.138
5.290
5.080
5.105
227,748
-0.02(-0.33%)
Sep 06, 2017
5.130
4.979
5.122
338,928
+0.08(+1.67%)
Sep 05, 2017
5.013
5.063
4.887
5.038
345,180
+0.33(+6.95%)
Sep 01, 2017
4.727
4.786
4.635
4.710
278,600
+0.00(+0.00%)
Aug 31, 2017
4.870
4.895
4.673
4.710
302,273
-0.18(-3.77%)
Aug 30, 2017
4.962
4.996
4.861
4.895
228,569
-0.07(-1.35%)
Aug 29, 2017
5.004
5.029
4.929
4.962
545,709
-0.16(-3.11%)
Aug 28, 2017
5.214
5.256
5.058
5.122
767,626
-0.13(-2.56%)
Aug 25, 2017
5.239
5.340
5.180
5.256
688,018
-0.01(-0.16%)
Aug 24, 2017
5.164
5.323
5.097
5.264
661,243
+0.25(+5.03%)
Aug 23, 2017
5.256
5.424
4.996
5.013
2,274,012
-0.54(-9.68%)
Aug 22, 2017
4.954
5.684
4.811
5.550
6,650,780
+1.81(+48.54%)
Aug 21, 2017
3.669
3.787
3.669
3.736
802,513
+0.06(+1.60%)
Aug 18, 2017
3.636
3.703
3.568
3.678
270,017
+0.07(+1.86%)
Aug 17, 2017
3.585
3.652
3.543
3.610
482,470
-0.13(-3.37%)
Aug 16, 2017
3.652
3.736
3.610
3.736
188,698
+0.10(+2.77%)
Aug 15, 2017
3.610
3.661
3.585
3.636
210,690
+0.05(+1.40%)
Aug 14, 2017
3.602
3.652
3.560
3.585
200,814
-0.05(-1.39%)
Aug 11, 2017
3.594
3.644
3.560
3.636
126,130
+0.06(+1.64%)
Aug 10, 2017
3.728
3.728
3.560
3.577
188,755
-0.16(-4.27%)
Aug 09, 2017
3.762
3.804
3.703
3.736
224,098
-0.14(-3.68%)
Aug 08, 2017
3.820
3.913
3.778
3.879
257,288
+0.04(+1.09%)
Aug 07, 2017
3.762
3.854
3.724
3.837
1,438,792
+0.01(+0.22%)
Aug 04, 2017
3.728
3.845
3.720
3.829
612,249
+0.14(+3.87%)
Aug 03, 2017
3.610
3.711
3.568
3.686
216,593
+0.08(+2.09%)
Aug 02, 2017
3.577
3.619
3.577
3.610
340,111
-0.03(-0.92%)
Aug 01, 2017
3.602
3.669
3.602
3.644
223,329
+0.03(+0.70%)
Jul 31, 2017
3.703
3.715
3.594
3.619
375,620
-0.08(-2.27%)
Jul 28, 2017
3.577
3.703
3.526
3.703
252,705
+0.12(+3.28%)
Jul 27, 2017
3.652
3.661
3.526
3.585
202,081
-0.03(-0.70%)
Jul 26, 2017
3.678
3.678
3.577
3.610
273,584
-0.09(-2.49%)
Jul 25, 2017
3.720
3.762
3.694
3.703
299,287
+0.04(+1.15%)
Jul 24, 2017
3.703
3.736
3.644
3.661
204,449
-0.08(-2.24%)
Jul 21, 2017
3.770
3.811
3.703
3.745
574,050
-0.06(-1.55%)
Jul 20, 2017
3.845
3.770
3.804
431,733
+0.02(+0.44%)
Jul 19, 2017
3.845
3.879
3.762
3.787
309,917
-0.05(-1.31%)
Jul 18, 2017
3.770
3.887
3.736
3.837
284,939
+0.13(+3.39%)
Jul 17, 2017
3.795
3.804
3.703
3.711
332,723
-0.13(-3.28%)
Jul 14, 2017
3.963
3.971
3.787
3.837
122,806
-0.13(-3.38%)
Jul 13, 2017
4.005
4.005
3.921
3.971
210,614
+0.03(+0.64%)
Jul 12, 2017
3.871
3.997
3.787
3.946
518,842
+0.15(+3.98%)
Jul 11, 2017
3.820
3.854
3.753
3.795
511,557
-0.13(-3.21%)
Jul 10, 2017
4.106
4.139
3.829
3.921
519,380
-0.09(-2.30%)
Jul 07, 2017
4.064
4.117
3.997
4.013
723,507
+0.03(+0.84%)
Jul 06, 2017
3.946
4.022
3.778
3.980
1,501,505
+0.50(+14.49%)
Jul 05, 2017
3.333
3.484
3.291
3.476
676,517
+0.37(+11.89%)
Jul 03, 2017
3.191
3.224
3.098
3.107
72,963
-0.04(-1.33%)
Jun 30, 2017
3.065
3.165
3.048
3.149
214,364
+0.05(+1.63%)
Jun 29, 2017
3.174
3.216
3.048
3.098
220,190
-0.11(-3.40%)
Jun 28, 2017
3.107
3.224
3.073
3.207
145,671
+0.14(+4.66%)
Jun 27, 2017
3.140
3.140
3.031
3.065
367,235
-0.03(-0.82%)
Jun 26, 2017
3.065
3.123
3.065
3.090
187,529
+0.10(+3.37%)
Jun 23, 2017
3.115
3.115
2.989
2.989
629,420
-0.16(-5.07%)
Jun 22, 2017
3.073
3.375
3.073
3.149
650,604
+0.18(+5.93%)
Jun 21, 2017
2.972
3.056
2.930
2.972
149,367
-0.08(-2.48%)
Jun 20, 2017
3.132
3.143
2.997
3.048
293,766
-0.14(-4.47%)
Jun 19, 2017
3.157
3.241
3.140
3.191
347,545
+0.01(+0.26%)
Jun 16, 2017
3.149
3.216
3.128
3.182
427,642
-0.01(-0.26%)
Jun 15, 2017
3.165
3.216
3.115
3.191
112,620
+0.01(+0.26%)
Jun 14, 2017
3.216
3.233
3.098
3.182
425,169
+0.00(+0.00%)
Jun 13, 2017
3.207
3.207
3.115
3.182
288,702
-0.02(-0.52%)
Jun 12, 2017
3.291
3.317
3.199
3.199
254,439
-0.09(-2.81%)
Jun 09, 2017
3.291
3.405
3.266
3.291
1,104,584
-0.02(-0.51%)
Jun 08, 2017
3.266
3.329
3.250
3.308
349,166
-0.10(-2.96%)
Jun 07, 2017
3.409
3.442
3.350
3.409
762,075
+0.02(+0.50%)
Jun 06, 2017
3.350
3.400
3.342
3.392
289,519
+0.07(+2.02%)
Jun 05, 2017
3.300
3.367
3.275
3.325
243,157
-0.05(-1.49%)
Jun 02, 2017
3.417
3.451
3.325
3.375
270,054
+0.00(+0.00%)
Jun 01, 2017
3.518
3.568
3.342
3.375
209,682
-0.09(-2.66%)
May 31, 2017
3.560
3.602
3.434
3.468
247,483
-0.10(-2.82%)
May 30, 2017
3.594
3.602
3.526
3.568
299,907
-0.03(-0.70%)
May 26, 2017
3.543
3.703
3.526
3.594
184,676
+0.12(+3.38%)
May 25, 2017
3.678
3.736
3.434
3.476
800,521
-0.12(-3.27%)
May 24, 2017
3.409
3.694
3.400
3.594
1,040,100
+0.25(+7.54%)
May 23, 2017
3.249
3.417
3.249
3.342
656,666
+0.18(+5.85%)
May 22, 2017
3.275
3.333
3.056
3.157
848,922
-0.21(-6.23%)
May 19, 2017
3.325
3.417
3.291
3.367
2,230,020
+0.24(+7.80%)
May 18, 2017
3.484
3.980
3.014
3.123
1,921,838
-1.11(-26.19%)
May 17, 2017
4.374
4.374
4.215
4.232
219,147
-0.24(-5.44%)
May 16, 2017
4.668
4.668
4.442
4.475
214,388
-0.18(-3.79%)
May 15, 2017
4.819
4.836
4.618
4.652
136,060
-0.04(-0.89%)
May 12, 2017
4.769
4.845
4.652
4.694
190,606
+0.13(+2.95%)
May 11, 2017
4.568
4.610
4.391
4.559
279,621
+0.31(+7.31%)
May 10, 2017
4.374
4.416
4.223
4.248
264,123
-0.04(-0.98%)
May 09, 2017
4.123
4.316
4.106
4.290
178,065
+0.13(+3.02%)
May 08, 2017
4.332
4.349
4.123
4.165
215,966
-0.14(-3.31%)
May 05, 2017
4.391
4.450
4.248
4.307
118,832
-0.04(-0.97%)
May 04, 2017
4.559
4.568
4.307
4.349
801,247
-0.29(-6.33%)
May 03, 2017
4.727
4.761
4.643
4.643
109,801
-0.12(-2.47%)
May 02, 2017
4.694
4.853
4.643
4.761
213,562
+0.10(+2.16%)
May 01, 2017
4.761
4.761
4.484
4.660
95,814
+0.02(+0.36%)
Apr 28, 2017
4.425
4.677
4.408
4.643
198,131
+0.18(+3.95%)
Apr 27, 2017
4.442
4.492
4.383
4.467
209,640
-0.03(-0.56%)
Apr 26, 2017
4.416
4.517
4.374
4.492
207,022
+0.00(+0.00%)
Apr 25, 2017
4.114
4.500
4.114
4.492
193,336
+0.29(+6.79%)
Apr 24, 2017
4.232
4.274
4.173
4.207
382,679
+0.14(+3.51%)
Apr 21, 2017
4.072
4.156
4.039
4.064
47,113
-0.03(-0.82%)
Apr 20, 2017
4.039
4.156
4.005
4.097
150,882
+0.06(+1.46%)
Apr 19, 2017
4.215
4.223
4.005
4.039
91,263
-0.13(-3.02%)
Apr 18, 2017
4.123
4.165
4.097
4.165
405,625
+0.01(+0.20%)
Apr 17, 2017
4.139
4.232
4.106
4.156
268,553
+0.08(+1.85%)
Apr 13, 2017
4.190
4.232
4.047
4.081
71,608
-0.12(-2.80%)
Apr 12, 2017
4.198
4.215
4.127
4.198
116,593
+0.01(+0.20%)
Apr 11, 2017
4.055
4.207
4.022
4.190
204,846
+0.08(+2.05%)
Apr 10, 2017
4.156
4.165
4.055
4.106
99,459
-0.07(-1.61%)
Apr 07, 2017
4.299
4.358
4.165
4.173
128,580
-0.09(-2.17%)
Apr 06, 2017
4.425
4.433
4.207
4.265
147,823
-0.18(-3.97%)
Apr 05, 2017
4.610
4.626
4.425
4.442
152,475
-0.22(-4.68%)
Apr 04, 2017
4.568
4.694
4.568
4.660
432,500
+0.04(+0.91%)
Apr 03, 2017
4.635
4.685
4.601
4.618
96,147
+0.06(+1.29%)
Mar 31, 2017
4.559
4.660
4.500
4.559
170,734
+0.01(+0.18%)
Mar 30, 2017
4.626
4.652
4.534
4.551
116,783
-0.06(-1.27%)
Mar 29, 2017
4.626
4.668
4.551
4.610
251,832
-0.02(-0.36%)
Mar 28, 2017
4.652
4.652
4.542
4.626
380,140
-0.16(-3.33%)
Mar 27, 2017
5.004
5.004
4.685
4.786
334,212
-0.31(-6.10%)
Mar 24, 2017
5.013
5.113
5.004
5.097
65,567
+0.13(+2.71%)
Mar 23, 2017
5.046
5.080
4.962
4.962
141,184
-0.17(-3.27%)
Mar 22, 2017
5.021
5.214
4.996
5.130
76,276
+0.09(+1.83%)
Mar 21, 2017
5.290
5.306
5.021
5.038
78,982
-0.23(-4.31%)
Mar 20, 2017
5.130
5.407
5.113
5.264
153,980
+0.24(+4.85%)
Mar 17, 2017
5.256
5.306
5.004
5.021
410,944
-0.17(-3.24%)
Mar 16, 2017
5.298
5.306
5.122
5.189
236,478
-0.12(-2.22%)
Mar 15, 2017
5.097
5.348
4.979
5.306
201,030
+0.20(+3.95%)
Mar 14, 2017
5.323
5.340
5.038
5.105
131,995
-0.25(-4.70%)
Mar 13, 2017
5.458
5.491
5.323
5.357
69,311
-0.04(-0.78%)
Mar 10, 2017
5.533
5.558
5.290
5.399
151,163
+0.01(+0.16%)
Mar 09, 2017
5.416
5.483
5.357
5.390
176,624
-0.05(-0.93%)
Mar 08, 2017
5.399
5.491
5.348
5.441
308,143
-0.18(-3.14%)
Mar 07, 2017
5.810
5.810
5.592
5.617
128,651
-0.18(-3.04%)
Mar 06, 2017
5.709
5.802
5.651
5.793
229,553
+0.18(+3.29%)
Mar 03, 2017
5.550
5.634
5.508
5.609
5,965,024
+0.21(+3.89%)
Mar 02, 2017
5.634
5.642
5.348
5.399
181,719
-0.39(-6.68%)
Mar 01, 2017
5.458
5.802
5.390
5.785
204,698
+0.26(+4.71%)
Feb 28, 2017
5.516
5.583
5.365
5.525
102,305
-0.04(-0.75%)
Feb 27, 2017
5.743
5.743
5.458
5.567
84,753
-0.11(-1.92%)
Feb 24, 2017
5.785
5.793
5.625
5.676
154,108
-0.13(-2.17%)
Feb 23, 2017
5.936
6.045
5.793
5.802
266,255
+0.05(+0.88%)
Feb 22, 2017
5.726
5.835
5.701
5.751
154,787
+0.08(+1.33%)
Feb 21, 2017
5.768
5.819
5.659
5.676
571,569
-0.13(-2.31%)
Feb 17, 2017
5.810
5.810
5.810
0
-0.18(-3.08%)
Feb 16, 2017
5.987
6.020
5.928
5.995
114,393
-0.07(-1.11%)
Feb 15, 2017
6.003
6.163
6.003
6.062
113,767
+0.02(+0.28%)
Feb 14, 2017
5.961
6.079
5.835
6.045
210,926
+0.02(+0.28%)
Feb 13, 2017
6.129
6.154
5.987
6.029
556,269
+0.06(+0.98%)
Feb 10, 2017
5.894
6.096
5.886
5.970
392,345
+0.29(+5.02%)
Feb 09, 2017
5.835
5.894
5.625
5.684
243,247
-0.24(-3.97%)
Feb 08, 2017
5.936
6.054
5.886
5.919
757,536
+0.13(+2.17%)
Feb 07, 2017
5.894
5.945
5.726
5.793
461,647
+0.05(+0.88%)
Feb 06, 2017
5.751
5.835
5.709
5.743
115,549
-0.13(-2.29%)
Feb 03, 2017
5.869
5.953
5.819
5.877
168,000
+0.19(+3.40%)
Feb 02, 2017
5.760
5.777
5.634
5.684
90,935
+0.11(+1.96%)
Feb 01, 2017
5.583
5.609
5.420
5.575
135,630
+0.06(+1.07%)
Jan 31, 2017
5.634
5.718
5.500
5.516
149,099
+0.01(+0.15%)
Jan 30, 2017
5.676
5.676
5.458
5.508
113,985
-0.22(-3.81%)
Jan 27, 2017
5.760
5.785
5.701
5.726
98,220
-0.11(-1.87%)
Jan 26, 2017
5.877
5.953
5.768
5.835
121,969
-0.11(-1.84%)
Jan 25, 2017
5.886
6.079
5.844
5.945
70,056
+0.03(+0.57%)
Jan 24, 2017
6.012
6.045
5.802
5.911
248,256
-0.09(-1.54%)
Jan 23, 2017
6.020
6.079
5.915
6.003
265,218
+0.25(+4.38%)
Jan 20, 2017
5.793
5.928
5.264
5.751
335,360
+0.17(+3.01%)
Jan 19, 2017
5.483
5.667
5.451
5.583
279,548
-0.11(-1.92%)
Jan 18, 2017
5.835
5.844
5.642
5.693
137,324
-0.25(-4.24%)
Jan 17, 2017
5.978
6.003
5.894
5.945
85,534
-0.04(-0.70%)
Jan 13, 2017
5.987
5.987
5.987
0
-0.05(-0.83%)
Jan 12, 2017
5.928
6.154
5.810
6.037
681,772
+0.27(+4.66%)
Jan 11, 2017
5.558
5.785
5.483
5.768
240,272
+0.05(+0.88%)
Jan 10, 2017
5.810
5.819
5.542
5.718
101,793
-0.16(-2.71%)
Jan 09, 2017
5.861
5.945
5.634
5.877
162,802
+0.14(+2.49%)
Jan 06, 2017
5.827
5.869
5.667
5.735
65,411
-0.16(-2.71%)
Jan 05, 2017
5.861
5.928
5.835
5.894
48,621
+0.12(+2.03%)
Jan 04, 2017
5.777
5.861
5.768
5.777
72,482
+0.05(+0.88%)
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.