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
Gerdau S.A. ADR
(NY:
GGB
)
3.840
-0.075 (-1.92%)
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 (%)
Apr 29, 2016
1.439
1.478
1.394
1.433
10,977,503
+0.03(+2.29%)
Apr 28, 2016
1.478
1.497
1.388
1.401
13,196,202
-0.05(-3.54%)
Apr 27, 2016
1.382
1.452
1.362
1.452
15,020,550
+0.06(+4.63%)
Apr 26, 2016
1.298
1.388
1.231
1.388
17,570,690
+0.10(+7.46%)
Apr 25, 2016
1.369
1.388
1.272
1.292
19,922,682
-0.08(-6.07%)
Apr 22, 2016
1.401
1.455
1.349
1.375
22,528,346
-0.03(-1.83%)
Apr 21, 2016
1.446
1.484
1.369
1.401
16,444,557
-0.06(-3.96%)
Apr 20, 2016
1.446
1.478
1.420
1.459
23,438,184
+0.01(+0.89%)
Apr 19, 2016
1.343
1.452
1.337
1.446
25,947,962
+0.13(+9.76%)
Apr 18, 2016
1.369
1.407
1.304
1.317
23,082,244
-0.10(-7.24%)
Apr 15, 2016
1.356
1.420
1.311
1.420
16,371,292
+0.06(+4.25%)
Apr 14, 2016
1.491
1.510
1.317
1.362
36,208,512
-0.15(-9.79%)
Apr 13, 2016
1.465
1.594
1.439
1.510
38,183,432
+0.12(+8.30%)
Apr 12, 2016
1.324
1.401
1.298
1.394
19,342,644
+0.11(+8.50%)
Apr 11, 2016
1.247
1.304
1.243
1.285
20,783,414
+0.10(+8.11%)
Apr 08, 2016
1.112
1.195
1.105
1.189
16,058,845
+0.15(+14.20%)
Apr 07, 2016
1.086
1.118
1.041
1.041
7,170,301
-0.06(-5.26%)
Apr 06, 2016
1.118
1.131
1.054
1.099
17,615,198
-0.05(-4.47%)
Apr 05, 2016
1.112
1.170
1.080
1.150
12,599,990
+0.02(+1.70%)
Apr 04, 2016
1.227
1.247
1.115
1.131
13,287,988
-0.11(-8.81%)
Apr 01, 2016
1.131
1.260
1.131
1.240
19,712,668
+0.10(+8.43%)
Mar 31, 2016
1.176
1.194
1.137
1.144
13,997,584
-0.03(-2.20%)
Mar 30, 2016
1.112
1.237
1.105
1.170
42,396,652
+0.10(+9.64%)
Mar 29, 2016
1.054
1.105
1.015
1.067
8,031,730
-0.03(-2.35%)
Mar 28, 2016
1.060
1.092
1.015
1.092
12,741,369
+0.07(+6.92%)
Mar 24, 2016
0.9896
1.022
1.022
1.022
23,411,576
+0.01(+1.27%)
Mar 23, 2016
1.086
1.092
0.9896
1.009
20,159,026
-0.10(-8.72%)
Mar 22, 2016
1.041
1.112
1.034
1.105
13,771,707
+0.06(+5.52%)
Mar 21, 2016
1.002
1.047
0.9896
1.047
15,309,523
+0.04(+4.49%)
Mar 18, 2016
0.9639
1.002
0.9510
1.002
12,719,243
+0.04(+4.00%)
Mar 17, 2016
0.9382
0.9639
0.8900
0.9639
16,896,142
+0.11(+12.78%)
Mar 16, 2016
0.7647
0.8675
0.7647
0.8547
11,822,806
+0.04(+5.56%)
Mar 15, 2016
0.8739
0.8739
0.7711
0.8097
10,162,371
-0.11(-11.89%)
Mar 14, 2016
0.8868
0.9510
0.8804
0.9189
12,382,231
+0.00(+0.00%)
Mar 11, 2016
0.9253
0.9575
0.8675
0.9189
18,737,152
-0.02(-2.05%)
Mar 10, 2016
0.8354
0.9382
0.8354
0.9382
20,254,402
+0.12(+14.06%)
Mar 09, 2016
0.8547
0.8611
0.8161
0.8225
15,098,169
+0.02(+2.40%)
Mar 08, 2016
0.8225
0.8418
0.7711
0.8033
18,028,684
-0.02(-2.34%)
Mar 07, 2016
0.8161
0.8547
0.8065
0.8225
18,677,074
+0.03(+4.07%)
Mar 04, 2016
0.7390
0.8354
0.7133
0.7904
31,700,466
+0.13(+19.42%)
Mar 03, 2016
0.6619
0.6812
0.6426
0.6619
48,647,788
+0.05(+8.42%)
Mar 02, 2016
0.5900
0.6218
0.5798
0.6105
14,455,322
+0.03(+4.86%)
Mar 01, 2016
0.5912
0.5912
0.5769
0.5822
27,566,728
+0.02(+2.95%)
Feb 29, 2016
0.5656
0.5830
0.5623
0.5655
11,374,881
+0.01(+0.94%)
Feb 26, 2016
0.5912
0.5976
0.5602
0.5602
5,388,073
-0.03(-4.75%)
Feb 25, 2016
0.5976
0.5976
0.5615
0.5882
10,782,733
-0.02(-3.81%)
Feb 24, 2016
0.6105
0.6290
0.5957
0.6115
9,714,229
-0.03(-4.23%)
Feb 23, 2016
0.6812
0.6812
0.6310
0.6385
6,966,641
-0.06(-8.00%)
Feb 22, 2016
0.6876
0.7004
0.6683
0.6940
11,216,058
+0.03(+4.85%)
Feb 19, 2016
0.6555
0.6683
0.6426
0.6619
3,314,869
+0.00(+0.00%)
Feb 18, 2016
0.6940
0.6940
0.6490
0.6619
3,139,337
-0.03(-3.74%)
Feb 17, 2016
0.6940
0.7326
0.6619
0.6876
9,355,639
+0.03(+3.88%)
Feb 16, 2016
0.6426
0.6876
0.6297
0.6619
8,183,541
+0.05(+7.94%)
Feb 12, 2016
0.6233
0.6132
0.6132
0.6132
4,244,158
+0.01(+2.44%)
Feb 11, 2016
0.6619
0.6683
0.5903
0.5986
3,028,130
-0.07(-10.43%)
Feb 10, 2016
0.6619
0.7004
0.6297
0.6683
5,132,556
+0.03(+4.45%)
Feb 09, 2016
0.6426
0.6619
0.6233
0.6398
2,427,866
-0.01(-1.42%)
Feb 08, 2016
0.7004
0.7004
0.6490
0.6490
2,276,447
-0.04(-5.61%)
Feb 05, 2016
0.7133
0.7261
0.6876
0.6876
3,094,150
-0.04(-6.14%)
Feb 04, 2016
0.6876
0.7647
0.6619
0.7326
14,228,591
+0.10(+15.69%)
Feb 03, 2016
0.6296
0.6369
0.5957
0.6332
8,926,989
+0.03(+5.36%)
Feb 02, 2016
0.6426
0.6426
0.5977
0.6010
6,898,532
-0.01(-1.09%)
Feb 01, 2016
0.5847
0.6226
0.5719
0.6076
4,172,168
+0.02(+3.91%)
Jan 29, 2016
0.5706
0.6028
0.5544
0.5848
8,641,778
+0.04(+7.67%)
Jan 28, 2016
0.5462
0.5494
0.5243
0.5431
9,107,435
+0.00(+0.62%)
Jan 27, 2016
0.5270
0.5398
0.5218
0.5398
5,415,282
+0.00(+0.19%)
Jan 26, 2016
0.5269
0.5388
0.5157
0.5388
4,258,307
+0.02(+3.76%)
Jan 25, 2016
0.5461
0.5512
0.5192
0.5192
2,073,447
-0.02(-4.42%)
Jan 22, 2016
0.5333
0.5452
0.5141
0.5433
9,078,414
+0.03(+5.56%)
Jan 21, 2016
0.5430
0.5466
0.5077
0.5147
5,058,370
-0.04(-7.35%)
Jan 20, 2016
0.5276
0.5555
0.5217
0.5555
7,281,855
+0.02(+4.14%)
Jan 19, 2016
0.5841
0.5841
0.5334
0.5334
4,266,391
-0.01(-2.35%)
Jan 15, 2016
0.5462
0.5462
0.5462
0.5462
3,029,407
-0.02(-3.95%)
Jan 14, 2016
0.5526
0.5751
0.5317
0.5687
4,020,679
+0.02(+3.22%)
Jan 13, 2016
0.5913
0.6059
0.5465
0.5510
3,587,494
-0.05(-7.75%)
Jan 12, 2016
0.5977
0.6072
0.5719
0.5972
5,420,451
-0.00(-0.03%)
Jan 11, 2016
0.6426
0.6490
0.5929
0.5974
6,298,511
+0.02(+2.63%)
Jan 08, 2016
0.6426
0.6490
0.5783
0.5821
6,747,796
-0.02(-2.75%)
Jan 07, 2016
0.6145
0.6214
0.5848
0.5986
8,114,042
-0.04(-6.85%)
Jan 06, 2016
0.6747
0.6747
0.6360
0.6426
10,522,092
-0.05(-7.41%)
Jan 05, 2016
0.7326
0.7326
0.6940
0.6940
7,554,149
-0.04(-6.09%)
Jan 04, 2016
0.7454
0.7518
0.7197
0.7390
5,451,678
-0.03(-4.17%)
Dec 31, 2015
0.7647
0.7711
0.7711
0.7711
2,509,800
+0.01(+0.84%)
Dec 30, 2015
0.7647
0.7711
0.7583
0.7647
4,672,805
-0.02(-2.46%)
Dec 29, 2015
0.7904
0.7968
0.7711
0.7840
6,788,666
+0.01(+0.83%)
Dec 28, 2015
0.7904
0.8033
0.7775
0.7775
6,424,616
+0.01(+0.83%)
Dec 24, 2015
0.7968
0.7711
0.7711
0.7711
1,276,375
-0.03(-3.23%)
Dec 23, 2015
0.7968
0.7968
0.7775
0.7968
7,690,012
+0.03(+4.20%)
Dec 22, 2015
0.7647
0.7775
0.7454
0.7647
4,107,406
+0.01(+1.71%)
Dec 21, 2015
0.7968
0.8097
0.7454
0.7518
9,444,052
-0.01(-1.68%)
Dec 18, 2015
0.7968
0.8225
0.7647
0.7647
10,416,739
-0.02(-2.46%)
Dec 17, 2015
0.8290
0.8354
0.7775
0.7840
6,924,095
-0.03(-3.94%)
Dec 16, 2015
0.8097
0.8354
0.7904
0.8161
9,260,312
-0.01(-1.55%)
Dec 15, 2015
0.8225
0.8354
0.8033
0.8290
4,103,534
+0.04(+4.88%)
Dec 14, 2015
0.8033
0.8290
0.7775
0.7904
7,254,327
-0.02(-2.38%)
Dec 11, 2015
0.8354
0.8418
0.8033
0.8097
6,616,964
-0.04(-5.26%)
Dec 10, 2015
0.8547
0.8675
0.8418
0.8547
9,349,990
-0.01(-1.48%)
Dec 09, 2015
0.8739
0.9061
0.8482
0.8675
6,967,592
+0.01(+0.75%)
Dec 08, 2015
0.8675
0.8804
0.8418
0.8611
10,079,991
-0.05(-5.63%)
Dec 07, 2015
0.9446
0.9446
0.8932
0.9125
5,107,332
-0.03(-3.40%)
Dec 04, 2015
0.9703
0.9703
0.9189
0.9446
10,452,226
-0.07(-6.96%)
Dec 03, 2015
1.028
1.047
1.009
1.015
5,941,308
+0.02(+1.94%)
Dec 02, 2015
1.002
1.015
0.9703
0.9960
9,353,389
+0.01(+0.65%)
Dec 01, 2015
1.022
1.035
0.9703
0.9896
6,496,636
-0.03(-2.53%)
Nov 30, 2015
1.002
1.035
0.9960
1.015
17,114,916
-0.02(-1.86%)
Nov 27, 2015
1.047
1.067
1.028
1.035
8,476,383
-0.03(-3.01%)
Nov 25, 2015
1.067
1.067
1.067
1.067
10,276,052
-0.01(-1.19%)
Nov 24, 2015
1.028
1.092
1.015
1.080
18,135,176
+0.08(+7.69%)
Nov 23, 2015
1.002
1.047
0.9896
1.002
23,833,418
-0.01(-1.27%)
Nov 20, 2015
1.015
1.041
0.9832
1.015
6,890,303
+0.01(+1.28%)
Nov 19, 2015
0.9575
1.009
0.9510
1.002
18,844,248
+0.06(+6.12%)
Nov 18, 2015
0.9639
0.9960
0.8996
0.9446
18,893,132
+0.07(+8.09%)
Nov 17, 2015
0.8482
0.9061
0.8418
0.8739
15,978,938
+0.00(+0.00%)
Nov 16, 2015
0.8675
0.8932
0.8547
0.8739
9,007,463
-0.01(-1.45%)
Nov 13, 2015
0.8932
0.9125
0.8749
0.8868
13,411,580
-0.03(-3.50%)
Nov 12, 2015
0.8932
0.9221
0.8868
0.9189
13,086,664
-0.04(-4.67%)
Nov 11, 2015
0.9896
0.9960
0.9510
0.9639
8,751,743
+0.01(+1.35%)
Nov 10, 2015
0.9318
0.9703
0.9189
0.9510
12,213,335
+0.03(+2.82%)
Nov 09, 2015
0.9441
0.9568
0.9185
0.9249
12,482,434
-0.01(-1.36%)
Nov 06, 2015
0.9632
0.9632
0.9185
0.9377
12,116,062
-0.04(-3.92%)
Nov 05, 2015
0.9632
0.9951
0.9568
0.9760
5,458,222
+0.00(+0.00%)
Nov 04, 2015
0.9951
1.014
0.9504
0.9760
7,284,343
-0.02(-1.92%)
Nov 03, 2015
0.9313
1.027
0.9249
0.9951
15,470,469
+0.07(+7.59%)
Nov 02, 2015
0.8930
0.9441
0.8930
0.9249
6,539,525
+0.04(+4.32%)
Oct 30, 2015
0.8930
0.9058
0.8803
0.8866
11,671,289
-0.01(-0.71%)
Oct 29, 2015
0.9249
0.9377
0.8930
0.8930
22,010,844
-0.01(-0.71%)
Oct 28, 2015
0.9185
0.9377
0.8739
0.8994
9,838,579
-0.03(-3.42%)
Oct 27, 2015
0.9313
0.9377
0.9249
0.9313
8,603,469
-0.01(-0.68%)
Oct 26, 2015
0.9568
0.9696
0.9249
0.9377
4,521,296
-0.01(-1.34%)
Oct 23, 2015
0.9823
0.9951
0.9441
0.9504
13,258,200
-0.03(-3.25%)
Oct 22, 2015
1.001
1.008
0.9632
0.9823
11,180,135
-0.02(-1.91%)
Oct 21, 2015
0.9951
1.014
0.9887
1.001
5,534,517
+0.01(+0.64%)
Oct 20, 2015
1.014
1.021
0.9823
0.9951
4,850,733
-0.01(-0.64%)
Oct 19, 2015
1.014
1.033
0.9887
1.001
4,327,514
-0.04(-4.27%)
Oct 16, 2015
1.084
1.084
1.040
1.046
5,104,922
-0.03(-2.96%)
Oct 15, 2015
1.072
1.084
1.030
1.078
6,408,867
+0.03(+2.42%)
Oct 14, 2015
1.046
1.078
1.033
1.052
11,125,641
+0.01(+1.23%)
Oct 13, 2015
1.091
1.091
1.027
1.040
11,364,289
-0.07(-6.32%)
Oct 12, 2015
1.148
1.155
1.104
1.110
2,742,314
-0.03(-2.79%)
Oct 09, 2015
1.142
1.174
1.142
1.142
11,418,962
+0.03(+2.87%)
Oct 08, 2015
1.052
1.129
1.052
1.110
7,659,226
+0.04(+4.19%)
Oct 07, 2015
1.040
1.104
1.040
1.065
11,994,264
+0.06(+5.70%)
Oct 06, 2015
0.9887
1.027
0.9830
1.008
4,298,891
+0.03(+2.60%)
Oct 05, 2015
0.9313
0.9887
0.9185
0.9823
5,187,696
+0.06(+6.94%)
Oct 02, 2015
0.8548
0.9249
0.8452
0.9185
8,399,402
+0.04(+4.35%)
Oct 01, 2015
0.8866
0.9058
0.8484
0.8803
7,118,433
+0.01(+0.73%)
Sep 30, 2015
0.9313
0.9058
0.8452
0.8739
11,617,019
-0.03(-3.52%)
Sep 29, 2015
0.9313
0.9377
0.8866
0.9058
11,649,274
-0.01(-0.70%)
Sep 28, 2015
0.9632
0.9632
0.9122
0.9122
3,611,342
-0.07(-7.14%)
Sep 25, 2015
0.9951
1.008
0.9632
0.9823
5,255,673
+0.01(+0.65%)
Sep 24, 2015
0.8803
0.9951
0.8611
0.9760
8,225,618
+0.06(+6.99%)
Sep 23, 2015
0.9504
0.9568
0.9058
0.9122
8,575,984
-0.04(-4.67%)
Sep 22, 2015
0.9632
0.9823
0.9441
0.9568
6,924,316
-0.04(-3.85%)
Sep 21, 2015
1.014
1.027
0.9951
0.9951
4,466,510
-0.01(-1.27%)
Sep 18, 2015
1.072
1.078
0.9951
1.008
6,997,441
-0.06(-5.95%)
Sep 17, 2015
1.072
1.104
1.040
1.072
3,884,704
-0.01(-0.59%)
Sep 16, 2015
1.059
1.104
1.059
1.078
8,153,245
+0.03(+2.42%)
Sep 15, 2015
1.014
1.084
0.9951
1.052
5,517,843
-0.01(-0.60%)
Sep 14, 2015
1.091
1.091
1.014
1.059
4,286,636
-0.04(-3.49%)
Sep 11, 2015
1.129
1.129
1.072
1.097
6,688,012
-0.01(-0.58%)
Sep 10, 2015
1.033
1.110
1.014
1.104
6,613,249
+0.06(+5.49%)
Sep 09, 2015
1.110
1.116
1.046
1.046
7,582,714
-0.01(-1.21%)
Sep 08, 2015
1.052
1.059
1.021
1.059
6,099,427
+0.06(+6.41%)
Sep 04, 2015
0.9823
0.9951
0.9951
0.9951
4,029,306
-0.02(-1.89%)
Sep 03, 2015
1.014
1.052
0.9823
1.014
5,285,202
-0.02(-1.85%)
Sep 02, 2015
0.9823
1.033
0.9728
1.033
8,959,638
+0.10(+10.20%)
Sep 01, 2015
0.8994
0.9696
0.8930
0.9377
11,216,952
-0.01(-0.68%)
Aug 31, 2015
0.8866
0.9441
0.8803
0.9441
10,432,418
+0.00(+0.00%)
Aug 28, 2015
0.9632
1.001
0.9313
0.9441
5,381,423
-0.04(-3.90%)
Aug 27, 2015
0.8930
0.9887
0.8930
0.9823
14,379,398
+0.11(+13.24%)
Aug 26, 2015
0.8101
0.8739
0.7814
0.8675
10,707,915
+0.04(+5.43%)
Aug 25, 2015
0.8803
0.8803
0.8101
0.8229
7,156,917
-0.02(-2.04%)
Aug 24, 2015
0.8463
0.8905
0.8337
0.8400
5,627,755
-0.09(-10.14%)
Aug 21, 2015
0.9537
0.9600
0.9284
0.9347
7,774,306
-0.05(-5.13%)
Aug 20, 2015
0.9852
1.004
0.9600
0.9852
5,013,350
+0.00(+0.00%)
Aug 19, 2015
1.017
1.029
0.9726
0.9852
4,682,536
-0.04(-3.70%)
Aug 18, 2015
1.036
1.055
1.017
1.023
7,428,487
-0.02(-1.82%)
Aug 17, 2015
1.023
1.061
1.017
1.042
3,554,618
+0.02(+1.85%)
Aug 14, 2015
1.029
1.055
1.004
1.023
5,090,294
+0.01(+0.62%)
Aug 13, 2015
1.067
1.067
1.004
1.017
6,785,984
-0.05(-4.73%)
Aug 12, 2015
1.061
1.086
1.036
1.067
13,855,307
+0.01(+1.20%)
Aug 11, 2015
1.074
1.086
1.042
1.055
10,074,508
-0.06(-5.65%)
Aug 10, 2015
1.067
1.124
1.048
1.118
9,600,748
+0.04(+3.51%)
Aug 07, 2015
1.099
1.105
1.074
1.080
6,516,879
-0.05(-4.47%)
Aug 06, 2015
1.143
1.156
1.099
1.131
5,094,872
+0.00(+0.00%)
Aug 05, 2015
1.143
1.168
1.131
1.131
10,360,988
+0.02(+1.70%)
Aug 04, 2015
1.086
1.112
1.086
1.112
4,495,919
+0.03(+2.33%)
Aug 03, 2015
1.093
1.112
1.080
1.086
2,141,523
-0.01(-0.58%)
Jul 31, 2015
1.099
1.105
1.067
1.093
4,783,012
+0.01(+0.58%)
Jul 30, 2015
1.143
1.159
1.074
1.086
4,986,142
-0.05(-4.44%)
Jul 29, 2015
1.112
1.143
1.105
1.137
6,325,072
+0.03(+2.27%)
Jul 28, 2015
1.080
1.124
1.065
1.112
6,196,806
+0.04(+4.14%)
Jul 27, 2015
1.105
1.124
1.042
1.067
10,109,508
-0.04(-3.43%)
Jul 24, 2015
1.168
1.168
1.099
1.105
7,010,595
-0.06(-5.41%)
Jul 23, 2015
1.143
1.181
1.143
1.168
7,726,547
-0.01(-0.54%)
Jul 22, 2015
1.206
1.206
1.137
1.175
8,057,302
-0.06(-5.10%)
Jul 21, 2015
1.194
1.276
1.187
1.238
16,939,858
+0.03(+2.08%)
Jul 20, 2015
1.225
1.250
1.200
1.213
13,459,919
-0.03(-2.54%)
Jul 17, 2015
1.314
1.320
1.232
1.244
11,639,088
-0.07(-5.29%)
Jul 16, 2015
1.333
1.333
1.301
1.314
6,708,370
-0.01(-0.95%)
Jul 15, 2015
1.339
1.345
1.320
1.326
4,549,436
+0.00(+0.00%)
Jul 14, 2015
1.364
1.377
1.301
1.326
13,897,488
-0.11(-7.49%)
Jul 13, 2015
1.358
1.446
1.314
1.434
8,777,233
+0.08(+6.07%)
Jul 10, 2015
1.377
1.377
1.339
1.352
5,405,637
+0.01(+0.94%)
Jul 09, 2015
1.389
1.402
1.339
1.339
5,877,093
-0.02(-1.40%)
Jul 08, 2015
1.371
1.396
1.333
1.358
9,760,262
-0.03(-2.27%)
Jul 07, 2015
1.364
1.415
1.326
1.389
13,657,802
+0.03(+1.85%)
Jul 06, 2015
1.326
1.408
1.320
1.364
9,338,079
-0.06(-4.00%)
Jul 02, 2015
1.434
1.421
1.421
1.421
10,443,890
-0.03(-1.75%)
Jul 01, 2015
1.516
1.522
1.440
1.446
5,141,356
-0.08(-4.98%)
Jun 30, 2015
1.592
1.604
1.509
1.522
6,296,099
-0.08(-4.74%)
Jun 29, 2015
1.528
1.598
1.516
1.598
19,692,506
+0.04(+2.43%)
Jun 26, 2015
1.535
1.560
1.528
1.560
2,911,886
+0.03(+2.07%)
Jun 25, 2015
1.535
1.560
1.522
1.528
9,312,690
-0.03(-1.63%)
Jun 24, 2015
1.617
1.617
1.541
1.554
9,359,709
-0.08(-4.65%)
Jun 23, 2015
1.642
1.648
1.617
1.629
3,267,351
-0.02(-1.15%)
Jun 22, 2015
1.686
1.693
1.642
1.648
3,141,142
-0.01(-0.76%)
Jun 19, 2015
1.648
1.680
1.642
1.661
3,440,557
-0.01(-0.38%)
Jun 18, 2015
1.661
1.686
1.636
1.667
7,293,662
+0.01(+0.38%)
Jun 17, 2015
1.667
1.674
1.636
1.661
6,683,606
-0.02(-1.13%)
Jun 16, 2015
1.712
1.712
1.680
1.680
3,803,096
-0.03(-1.85%)
Jun 15, 2015
1.718
1.743
1.705
1.712
5,087,922
-0.04(-2.17%)
Jun 12, 2015
1.756
1.756
1.737
1.749
6,990,320
-0.03(-1.42%)
Jun 11, 2015
1.705
1.775
1.699
1.775
10,809,067
+0.06(+3.31%)
Jun 10, 2015
1.800
1.825
1.697
1.718
11,361,842
-0.03(-1.81%)
Jun 09, 2015
1.762
1.794
1.743
1.749
6,101,135
+0.00(+0.00%)
Jun 08, 2015
1.749
1.756
1.724
1.749
4,350,333
-0.01(-0.36%)
Jun 05, 2015
1.762
1.781
1.737
1.756
4,934,454
-0.01(-0.71%)
Jun 04, 2015
1.800
1.813
1.756
1.768
2,564,024
-0.03(-1.75%)
Jun 03, 2015
1.813
1.857
1.787
1.800
6,355,626
-0.03(-1.38%)
Jun 02, 2015
1.800
1.844
1.799
1.825
7,042,096
+0.05(+2.85%)
Jun 01, 2015
1.743
1.781
1.724
1.775
13,425,958
+0.03(+1.44%)
May 29, 2015
1.768
1.794
1.746
1.749
6,639,218
-0.03(-1.42%)
May 28, 2015
1.794
1.800
1.749
1.775
14,299,934
-0.05(-2.77%)
May 27, 2015
1.781
1.850
1.756
1.825
11,845,018
+0.01(+0.70%)
May 26, 2015
1.863
1.863
1.794
1.813
24,497,352
-0.08(-4.01%)
May 22, 2015
1.958
1.888
1.888
1.888
10,073,065
-0.07(-3.55%)
May 21, 2015
1.945
1.970
1.920
1.958
6,108,215
-0.03(-1.31%)
May 20, 2015
1.965
1.996
1.927
1.984
7,321,212
+0.03(+1.28%)
May 19, 2015
2.009
2.021
1.940
1.959
5,951,822
-0.06(-3.11%)
May 18, 2015
2.084
2.084
2.021
2.021
13,176,950
-0.07(-3.30%)
May 15, 2015
2.097
2.116
2.065
2.090
3,393,993
-0.01(-0.60%)
May 14, 2015
2.059
2.109
2.040
2.103
5,447,428
+0.05(+2.45%)
May 13, 2015
2.103
2.103
2.034
2.053
8,604,193
-0.06(-2.68%)
May 12, 2015
2.153
2.178
2.097
2.109
5,013,609
-0.04(-1.75%)
May 11, 2015
2.197
2.225
2.147
2.147
7,500,357
-0.04(-1.72%)
May 08, 2015
2.134
2.216
2.103
2.185
12,922,894
+0.11(+5.45%)
May 07, 2015
2.097
2.097
2.047
2.072
4,743,911
-0.04(-2.08%)
May 06, 2015
2.210
2.210
2.116
2.116
7,987,108
-0.09(-4.26%)
May 05, 2015
2.141
2.235
2.128
2.210
12,442,165
+0.08(+3.53%)
May 04, 2015
2.097
2.147
2.078
2.134
6,741,517
+0.01(+0.59%)
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.