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 30, 2009
4.028
4.159
3.999
4.039
15,438,364
+0.09(+2.16%)
Apr 29, 2009
3.874
4.005
3.863
3.954
11,809,109
+0.15(+4.04%)
Apr 28, 2009
3.698
3.874
3.675
3.800
9,272,211
-0.02(-0.45%)
Apr 27, 2009
3.948
3.982
3.789
3.817
8,605,786
-0.22(-5.36%)
Apr 24, 2009
3.994
4.056
3.982
4.034
10,440,180
+0.10(+2.46%)
Apr 23, 2009
4.034
4.045
3.886
3.937
13,865,780
+0.02(+0.58%)
Apr 22, 2009
3.840
4.056
3.840
3.914
14,826,131
-0.03(-0.86%)
Apr 21, 2009
3.732
3.994
3.613
3.948
10,251,418
+0.20(+5.31%)
Apr 20, 2009
3.840
3.852
3.726
3.749
10,954,835
-0.29(-7.18%)
Apr 17, 2009
4.073
4.073
3.994
4.039
9,476,407
-0.01(-0.14%)
Apr 16, 2009
3.960
4.068
3.886
4.045
14,879,257
+0.14(+3.64%)
Apr 15, 2009
3.897
3.977
3.795
3.903
12,591,416
-0.02(-0.44%)
Apr 14, 2009
3.971
4.068
3.880
3.920
12,021,481
-0.08(-1.99%)
Apr 13, 2009
3.795
4.022
3.789
3.999
11,483,248
+0.13(+3.23%)
Apr 09, 2009
3.806
3.874
3.772
3.874
16,206,910
+0.23(+6.41%)
Apr 08, 2009
3.670
3.692
3.578
3.641
8,177,037
+0.05(+1.27%)
Apr 07, 2009
3.596
3.709
3.573
3.596
7,953,556
-0.07(-2.02%)
Apr 06, 2009
3.652
3.704
3.578
3.670
10,882,761
-0.09(-2.42%)
Apr 03, 2009
3.630
3.795
3.607
3.761
11,998,010
+0.15(+4.09%)
Apr 02, 2009
3.624
3.670
3.561
3.613
15,632,442
+0.26(+7.81%)
Apr 01, 2009
3.095
3.351
3.089
3.351
13,250,884
+0.24(+7.68%)
Mar 31, 2009
3.146
3.220
3.095
3.112
14,725,732
+0.03(+1.11%)
Mar 30, 2009
3.175
3.186
3.032
3.078
16,997,052
-0.39(-11.17%)
Mar 26, 2009
3.345
3.470
3.311
3.465
19,053,496
+0.22(+6.84%)
Mar 25, 2009
3.157
3.345
3.146
3.243
28,344,074
+0.13(+4.20%)
Mar 24, 2009
3.044
3.112
3.004
3.112
16,022,674
+0.00(+0.00%)
Mar 23, 2009
3.010
3.118
2.993
3.112
19,299,404
+0.23(+8.10%)
Mar 20, 2009
2.901
2.941
2.850
2.879
18,108,012
-0.06(-1.94%)
Mar 19, 2009
2.930
3.004
2.867
2.936
23,478,462
+0.06(+1.98%)
Mar 18, 2009
2.771
2.884
2.702
2.879
22,653,846
+0.06(+2.02%)
Mar 17, 2009
2.788
2.822
2.697
2.822
14,150,096
-0.02(-0.60%)
Mar 16, 2009
2.936
2.981
2.816
2.839
19,227,588
-0.05(-1.58%)
Mar 13, 2009
3.004
3.044
2.833
2.884
0
-0.09(-3.06%)
Mar 12, 2009
2.862
2.987
2.839
2.975
18,216,930
+0.11(+3.77%)
Mar 11, 2009
2.913
2.941
2.810
2.867
11,360,109
-0.01(-0.39%)
Mar 10, 2009
2.708
2.890
2.708
2.879
20,050,200
+0.19(+7.20%)
Mar 09, 2009
2.640
2.759
2.634
2.685
9,752,203
-0.10(-3.67%)
Mar 06, 2009
2.663
2.879
2.645
2.788
0
-0.06(-2.20%)
Mar 05, 2009
2.919
2.958
2.839
2.850
8,965,867
-0.22(-7.05%)
Mar 04, 2009
2.953
3.146
2.947
3.066
18,523,846
+0.33(+12.06%)
Mar 02, 2009
2.896
2.927
2.731
2.736
15,728,857
-0.24(-8.03%)
Feb 27, 2009
2.913
3.066
2.884
2.975
0
-0.10(-3.15%)
Feb 26, 2009
3.203
3.243
3.066
3.072
10,121,369
-0.02(-0.74%)
Feb 25, 2009
2.970
3.209
2.816
3.095
17,280,714
+0.11(+3.82%)
Feb 24, 2009
2.845
3.032
2.708
2.981
14,466,463
+0.16(+5.65%)
Feb 23, 2009
3.220
3.351
2.799
2.822
13,167,925
-0.39(-12.21%)
Feb 20, 2009
3.271
3.294
3.163
3.214
26,382,028
-0.25(-7.23%)
Feb 19, 2009
3.658
3.698
3.442
3.465
11,543,769
-0.10(-2.72%)
Feb 18, 2009
3.698
3.698
3.499
3.561
10,573,469
-0.11(-2.95%)
Feb 17, 2009
3.800
3.800
3.635
3.670
13,004,523
-0.31(-7.86%)
Feb 13, 2009
3.954
4.028
3.834
3.982
11,282,528
+0.04(+1.01%)
Feb 12, 2009
3.846
3.954
3.761
3.943
14,687,418
-0.05(-1.14%)
Feb 11, 2009
4.039
4.119
3.823
3.988
14,608,067
+0.07(+1.89%)
Feb 10, 2009
4.227
4.358
3.857
3.914
16,099,221
-0.40(-9.23%)
Feb 09, 2009
4.432
4.534
4.199
4.312
10,559,968
-0.10(-2.32%)
Feb 06, 2009
4.182
4.438
4.170
4.415
12,550,663
+0.27(+6.59%)
Feb 05, 2009
3.971
4.176
3.926
4.142
15,847,738
+0.16(+4.15%)
Feb 04, 2009
4.034
4.199
3.971
3.977
19,167,154
+0.15(+4.02%)
Feb 03, 2009
3.761
3.886
3.732
3.823
15,101,019
+0.13(+3.54%)
Feb 02, 2009
3.573
3.738
3.556
3.692
9,576,337
+0.06(+1.72%)
Jan 30, 2009
3.823
3.829
3.613
3.630
0
-0.10(-2.60%)
Jan 29, 2009
3.869
3.874
3.715
3.726
11,311,972
-0.16(-4.10%)
Jan 28, 2009
3.869
3.916
3.772
3.886
13,729,630
+0.16(+4.43%)
Jan 27, 2009
3.880
3.943
3.692
3.721
14,286,375
-0.10(-2.53%)
Jan 26, 2009
3.800
3.948
3.743
3.817
15,280,587
-0.05(-1.18%)
Jan 23, 2009
3.635
3.903
3.635
3.863
14,073,271
-0.05(-1.16%)
Jan 22, 2009
3.874
3.994
3.766
3.908
12,634,995
-0.22(-5.24%)
Jan 21, 2009
3.795
4.130
3.664
4.125
17,347,062
+0.31(+8.21%)
Jan 20, 2009
4.153
4.176
3.772
3.812
8,717,122
-0.39(-9.21%)
Jan 16, 2009
4.244
4.261
3.971
4.199
9,377,355
+0.17(+4.24%)
Jan 15, 2009
3.886
4.130
3.658
4.028
15,307,278
+0.23(+6.15%)
Jan 14, 2009
3.977
4.017
3.766
3.795
16,362,844
-0.39(-9.25%)
Jan 13, 2009
4.062
4.284
4.022
4.182
10,154,372
-0.01(-0.14%)
Jan 12, 2009
4.489
4.506
4.108
4.187
11,170,035
-0.49(-10.46%)
Jan 09, 2009
4.836
4.853
4.568
4.676
14,557,239
+0.05(+0.98%)
Jan 08, 2009
4.381
4.711
4.312
4.631
13,577,727
+0.26(+5.99%)
Jan 07, 2009
4.494
4.534
4.329
4.369
12,105,815
-0.26(-5.65%)
Jan 06, 2009
4.500
4.688
4.403
4.631
14,700,793
+0.38(+8.82%)
Jan 05, 2009
3.977
4.358
3.948
4.255
11,249,453
+0.26(+6.40%)
Jan 02, 2009
3.755
4.062
3.755
3.999
0
+0.24(+6.52%)
Jan 01, 2009
3.738
3.783
3.658
3.755
0
+0.00(+0.00%)
Dec 31, 2008
3.738
3.783
3.658
3.755
5,286,265
+0.06(+1.69%)
Dec 30, 2008
3.573
3.704
3.522
3.692
5,381,254
+0.20(+5.70%)
Dec 29, 2008
3.573
3.573
3.425
3.493
7,634,189
-0.09(-2.54%)
Dec 26, 2008
3.482
3.607
3.453
3.584
3,679,989
+0.05(+1.29%)
Dec 24, 2008
3.459
3.596
3.459
3.539
1,957,293
-0.01(-0.32%)
Dec 23, 2008
3.578
3.670
3.477
3.550
6,594,219
-0.05(-1.27%)
Dec 22, 2008
3.795
4.853
3.499
3.596
11,697,226
-0.24(-6.37%)
Dec 19, 2008
3.869
3.937
3.772
3.840
6,601,384
+0.09(+2.43%)
Dec 18, 2008
3.994
4.011
3.698
3.749
11,820,683
-0.17(-4.35%)
Dec 17, 2008
3.954
4.017
3.789
3.920
15,316,490
-0.26(-6.26%)
Dec 16, 2008
3.823
4.204
3.795
4.182
15,434,302
+0.38(+10.03%)
Dec 15, 2008
3.880
3.943
3.709
3.800
10,747,512
-0.07(-1.76%)
Dec 12, 2008
3.715
3.926
3.641
3.869
11,945,183
+0.06(+1.49%)
Dec 11, 2008
3.926
4.238
3.709
3.812
17,368,666
-0.17(-4.29%)
Dec 10, 2008
3.761
3.994
3.738
3.982
18,344,130
+0.29(+7.86%)
Dec 09, 2008
3.516
3.783
3.470
3.692
18,680,792
+0.15(+4.17%)
Dec 08, 2008
3.453
3.635
3.419
3.544
15,313,418
+0.31(+9.68%)
Dec 05, 2008
2.930
3.260
2.799
3.231
11,219,624
+0.18(+5.97%)
Dec 04, 2008
3.129
3.214
2.970
3.049
8,642,579
-0.16(-4.96%)
Dec 03, 2008
2.993
3.305
2.953
3.209
13,597,127
-0.08(-2.42%)
Dec 02, 2008
3.209
3.305
3.140
3.288
13,343,112
+0.19(+6.25%)
Dec 01, 2008
3.351
3.402
3.089
3.095
8,611,544
-0.61(-16.56%)
Nov 28, 2008
3.721
3.789
3.601
3.709
7,085,673
+0.05(+1.40%)
Nov 26, 2008
3.112
3.755
3.101
3.658
17,214,956
+0.50(+15.86%)
Nov 25, 2008
3.192
3.243
2.987
3.157
12,816,483
+0.14(+4.72%)
Nov 24, 2008
2.810
3.123
2.793
3.015
14,259,524
+0.30(+10.88%)
Nov 21, 2008
2.685
2.748
2.526
2.719
21,737,394
+0.33(+13.81%)
Nov 20, 2008
2.702
2.845
2.378
2.389
13,520,070
-0.37(-13.40%)
Nov 19, 2008
2.993
3.066
2.742
2.759
13,485,065
-0.41(-12.93%)
Nov 18, 2008
3.294
3.391
3.061
3.169
11,249,342
-0.15(-4.46%)
Nov 17, 2008
3.436
3.527
3.305
3.317
10,348,441
-0.14(-3.95%)
Nov 14, 2008
3.635
3.749
3.419
3.453
0
-0.34(-8.86%)
Nov 13, 2008
3.476
4.085
3.118
3.789
27,144,434
+0.42(+12.31%)
Nov 12, 2008
3.618
3.749
3.328
3.374
16,879,226
-0.27(-7.49%)
Nov 11, 2008
3.578
3.874
3.453
3.647
16,427,818
+0.04(+1.10%)
Nov 10, 2008
3.897
3.914
3.556
3.607
13,834,317
-0.05(-1.40%)
Nov 07, 2008
3.613
3.795
3.482
3.658
17,187,604
+0.31(+9.35%)
Nov 06, 2008
3.596
3.681
3.300
3.345
17,476,118
-0.24(-6.81%)
Nov 05, 2008
4.091
4.164
3.550
3.590
14,432,730
-0.71(-16.53%)
Nov 04, 2008
3.880
4.329
3.874
4.301
10,670,840
+0.57(+15.24%)
Nov 03, 2008
3.715
3.806
3.624
3.732
9,123,896
+0.09(+2.34%)
Oct 31, 2008
3.721
3.926
3.613
3.647
11,426,843
-0.28(-7.24%)
Oct 30, 2008
3.584
3.937
3.584
3.931
12,975,186
+0.50(+14.59%)
Oct 29, 2008
3.362
3.578
3.305
3.431
13,217,807
+0.01(+0.33%)
Oct 28, 2008
2.901
3.419
2.731
3.419
13,499,708
+0.77(+28.97%)
Oct 27, 2008
2.736
2.845
2.634
2.651
14,029,924
-0.06(-2.10%)
Oct 24, 2008
2.680
3.044
2.680
2.708
14,853,399
-0.45(-14.23%)
Oct 23, 2008
3.061
3.419
2.936
3.157
16,635,780
-0.02(-0.54%)
Oct 22, 2008
3.368
3.448
2.958
3.175
16,375,895
-0.46(-12.54%)
Oct 21, 2008
3.817
3.937
3.615
3.630
10,112,867
-0.41(-10.14%)
Oct 20, 2008
3.834
4.039
3.761
4.039
11,803,554
+0.38(+10.25%)
Oct 17, 2008
3.505
3.994
3.288
3.664
0
+0.14(+4.04%)
Oct 16, 2008
3.300
3.596
2.953
3.522
21,975,358
+0.39(+12.34%)
Oct 15, 2008
3.834
3.834
3.112
3.135
16,686,939
-1.03(-24.73%)
Oct 14, 2008
4.779
5.024
3.943
4.164
22,790,718
-0.06(-1.48%)
Oct 13, 2008
3.817
4.273
3.584
4.227
18,865,024
+0.82(+24.25%)
Oct 10, 2008
3.049
3.584
2.850
3.402
38,523,120
-0.10(-2.76%)
Oct 09, 2008
4.102
4.199
3.425
3.499
18,850,636
-0.26(-6.82%)
Oct 08, 2008
3.505
4.028
3.448
3.755
24,155,826
-0.18(-4.62%)
Oct 07, 2008
4.591
4.950
3.874
3.937
19,644,410
-0.65(-14.25%)
Oct 06, 2008
4.847
5.183
3.863
4.591
19,477,764
-0.59(-11.42%)
Oct 03, 2008
5.530
5.797
5.092
5.183
0
-0.13(-2.36%)
Oct 02, 2008
5.951
6.013
5.234
5.308
11,843,797
-0.89(-14.40%)
Oct 01, 2008
6.332
6.332
5.911
6.201
11,283,486
-0.11(-1.80%)
Sep 30, 2008
6.104
6.395
6.019
6.315
14,180,980
+0.57(+9.90%)
Sep 29, 2008
6.719
6.742
5.530
5.746
21,452,970
-1.38(-19.39%)
Sep 26, 2008
7.157
7.328
6.958
7.129
0
-0.39(-5.22%)
Sep 25, 2008
7.356
7.618
7.242
7.521
9,017,555
+0.37(+5.17%)
Sep 24, 2008
7.373
7.396
7.077
7.151
12,066,101
-0.09(-1.18%)
Sep 23, 2008
7.828
7.982
7.220
7.237
14,225,988
-0.77(-9.59%)
Sep 22, 2008
8.192
8.340
7.874
8.005
13,795,272
-0.09(-1.05%)
Sep 19, 2008
7.800
9.672
7.623
8.090
0
+0.92(+12.86%)
Sep 18, 2008
7.009
7.322
6.395
7.168
17,562,310
+0.38(+5.62%)
Sep 17, 2008
7.458
7.458
6.690
6.787
18,491,876
-0.86(-11.24%)
Sep 16, 2008
6.998
7.720
6.964
7.646
18,233,328
+0.29(+3.94%)
Sep 15, 2008
7.635
7.874
7.299
7.356
14,519,571
-0.84(-10.27%)
Sep 12, 2008
7.925
8.346
7.874
8.198
16,546,402
+0.31(+3.97%)
Sep 11, 2008
7.367
7.993
7.225
7.885
17,517,674
+0.16(+2.14%)
Sep 10, 2008
7.464
7.897
7.225
7.720
19,101,678
+0.34(+4.63%)
Sep 09, 2008
7.999
8.073
7.350
7.379
18,055,254
-0.98(-11.77%)
Sep 08, 2008
9.074
9.074
8.249
8.363
13,051,414
-0.27(-3.10%)
Sep 05, 2008
8.443
8.704
8.147
8.630
0
-0.14(-1.56%)
Sep 04, 2008
9.410
9.478
8.665
8.767
19,590,074
-0.90(-9.35%)
Sep 03, 2008
9.876
10.08
9.325
9.672
16,722,980
-0.45(-4.44%)
Sep 02, 2008
10.31
10.42
9.871
10.12
9,521,211
-0.52(-4.92%)
Aug 29, 2008
10.71
10.95
10.56
10.64
0
+0.04(+0.38%)
Aug 28, 2008
10.75
10.84
10.46
10.60
7,257,034
+0.18(+1.69%)
Aug 27, 2008
10.31
10.52
10.28
10.43
6,294,862
+0.25(+2.46%)
Aug 26, 2008
10.08
10.25
10.04
10.18
5,169,664
+0.07(+0.68%)
Aug 25, 2008
10.46
10.57
9.984
10.11
5,310,119
-0.27(-2.63%)
Aug 22, 2008
10.77
10.77
10.18
10.38
0
-0.17(-1.62%)
Aug 21, 2008
10.51
10.70
10.31
10.55
12,624,639
+0.30(+2.94%)
Aug 20, 2008
10.06
10.42
9.962
10.25
12,833,206
+0.49(+5.07%)
Aug 19, 2008
9.302
9.888
9.302
9.757
7,351,556
+0.20(+2.14%)
Aug 18, 2008
9.865
10.02
9.421
9.552
6,675,228
-0.30(-3.06%)
Aug 15, 2008
10.08
10.16
9.711
9.854
0
-0.32(-3.13%)
Aug 14, 2008
10.31
10.43
10.08
10.17
7,883,633
-0.01(-0.11%)
Aug 13, 2008
9.649
10.25
9.649
10.18
11,851,480
+0.29(+2.93%)
Aug 12, 2008
9.893
10.06
9.728
9.893
13,161,523
-0.36(-3.55%)
Aug 11, 2008
10.64
10.67
10.01
10.26
18,678,714
-0.63(-5.80%)
Aug 08, 2008
10.98
11.05
10.70
10.89
10,382,880
-0.44(-3.92%)
Aug 07, 2008
11.42
11.49
11.09
11.33
12,051,909
-0.28(-2.40%)
Aug 06, 2008
11.80
12.03
11.45
11.61
12,340,333
+0.11(+0.94%)
Aug 05, 2008
11.31
11.65
11.16
11.50
10,220,104
+0.11(+1.00%)
Aug 04, 2008
11.73
11.82
11.25
11.39
11,187,178
-0.60(-4.98%)
Aug 01, 2008
12.47
12.47
11.90
11.99
10,594,781
-0.40(-3.22%)
Jul 31, 2008
12.57
12.61
12.24
12.39
9,122,207
-0.13(-1.05%)
Jul 30, 2008
12.23
12.57
11.95
12.52
13,397,217
+0.92(+7.95%)
Jul 29, 2008
11.44
11.65
11.44
11.59
8,014,726
+0.52(+4.67%)
Jul 28, 2008
11.12
11.36
11.04
11.08
9,240,080
+0.00(+0.00%)
Jul 25, 2008
11.04
11.15
10.81
11.08
12,033,216
-0.11(-1.02%)
Jul 24, 2008
11.66
11.74
11.12
11.19
12,055,525
-0.61(-5.16%)
Jul 23, 2008
11.94
12.11
11.70
11.80
9,555,069
-0.41(-3.35%)
Jul 22, 2008
12.51
12.51
11.95
12.21
9,830,969
-0.31(-2.45%)
Jul 21, 2008
12.02
12.57
12.02
12.52
7,249,510
+0.55(+4.56%)
Jul 18, 2008
11.90
12.35
11.74
11.97
9,449,814
+0.01(+0.05%)
Jul 17, 2008
12.65
12.68
11.58
11.96
13,770,770
-0.67(-5.31%)
Jul 16, 2008
12.65
12.75
12.37
12.64
9,626,062
+0.13(+1.05%)
Jul 15, 2008
12.40
12.80
11.98
12.50
10,469,751
-0.20(-1.57%)
Jul 14, 2008
12.91
12.93
12.54
12.70
7,679,276
+0.10(+0.77%)
Jul 11, 2008
12.56
12.87
12.24
12.61
9,034,220
+0.19(+1.56%)
Jul 10, 2008
11.88
12.72
11.83
12.41
13,499,330
+0.52(+4.40%)
Jul 09, 2008
11.99
12.57
11.75
11.89
7,742,354
-0.08(-0.67%)
Jul 08, 2008
11.98
12.26
11.68
11.97
14,491,468
-0.13(-1.04%)
Jul 07, 2008
11.95
12.56
11.86
12.10
14,419,537
-0.09(-0.70%)
Jul 04, 2008
12.65
12.71
12.00
12.18
12,842,465
+0.00(+0.00%)
Jul 03, 2008
12.65
12.71
12.00
12.18
12,842,465
-0.65(-5.10%)
Jul 02, 2008
13.82
13.98
12.55
12.83
19,025,096
-0.88(-6.39%)
Jul 01, 2008
13.19
13.76
13.15
13.71
13,788,410
+0.05(+0.37%)
Jun 30, 2008
13.41
13.91
13.39
13.66
10,318,960
+0.51(+3.85%)
Jun 27, 2008
13.26
13.54
13.11
13.15
8,187,038
-0.01(-0.09%)
Jun 26, 2008
13.39
13.63
12.91
13.16
9,764,488
-0.43(-3.18%)
Jun 25, 2008
13.15
13.81
13.10
13.60
9,680,129
+0.42(+3.20%)
Jun 24, 2008
13.40
13.54
12.98
13.18
12,166,469
-0.37(-2.73%)
Jun 23, 2008
13.88
13.90
13.23
13.55
11,099,234
-0.23(-1.69%)
Jun 20, 2008
14.56
14.60
13.63
13.78
11,058,381
-0.88(-6.02%)
Jun 19, 2008
14.61
14.91
14.45
14.66
20,050,066
+0.07(+0.51%)
Jun 18, 2008
14.67
14.71
14.30
14.59
8,283,133
+0.02(+0.12%)
Jun 17, 2008
14.18
14.84
14.01
14.57
11,447,953
+0.76(+5.50%)
Jun 16, 2008
13.65
13.96
13.58
13.81
8,285,647
-0.01(-0.06%)
Jun 13, 2008
14.04
14.14
13.73
13.82
7,965,410
+0.06(+0.41%)
Jun 12, 2008
13.76
14.05
13.69
13.76
10,844,300
+0.07(+0.48%)
Jun 11, 2008
14.25
14.25
13.14
13.70
25,802,832
-0.49(-3.43%)
Jun 10, 2008
14.21
14.48
14.01
14.18
13,323,644
-0.44(-3.00%)
Jun 09, 2008
14.51
14.80
14.44
14.62
8,191,795
+0.24(+1.70%)
Jun 06, 2008
14.63
14.91
14.32
14.38
10,481,540
-0.27(-1.83%)
Jun 05, 2008
13.98
14.66
13.88
14.64
11,655,724
+0.99(+7.25%)
Jun 04, 2008
13.84
13.90
13.52
13.65
9,779,141
-0.28(-2.04%)
Jun 03, 2008
14.22
14.39
13.79
13.94
11,018,065
-0.19(-1.33%)
Jun 02, 2008
14.11
14.19
13.96
14.13
9,021,120
-0.09(-0.60%)
May 30, 2008
14.25
14.25
13.74
14.21
16,573,812
+0.11(+0.75%)
May 29, 2008
14.71
14.71
14.05
14.11
14,676,199
-0.41(-2.80%)
May 28, 2008
14.21
14.53
14.01
14.51
14,957,523
+0.64(+4.61%)
May 27, 2008
14.02
14.07
13.73
13.87
9,710,259
-0.13(-0.89%)
May 26, 2008
14.35
14.38
13.79
14.00
0
+0.00(+0.00%)
May 23, 2008
14.35
14.38
13.79
14.00
8,802,908
-0.17(-1.22%)
May 22, 2008
14.08
14.52
14.08
14.17
5,815,348
+0.11(+0.81%)
May 21, 2008
14.54
14.73
13.94
14.06
11,571,061
-0.48(-3.31%)
May 20, 2008
13.96
14.55
13.80
14.54
11,601,537
+0.40(+2.80%)
May 19, 2008
14.26
14.41
13.98
14.14
12,214,608
+0.24(+1.74%)
May 16, 2008
13.54
13.90
13.38
13.90
11,729,647
+0.82(+6.26%)
May 15, 2008
12.70
13.09
12.67
13.08
10,520,600
+0.48(+3.79%)
May 14, 2008
12.80
12.89
12.54
12.60
7,531,978
-0.29(-2.25%)
May 13, 2008
12.91
12.96
12.59
12.89
9,954,762
+0.11(+0.82%)
May 12, 2008
12.57
12.84
12.32
12.79
8,454,206
+0.42(+3.43%)
May 09, 2008
12.11
12.43
11.97
12.37
5,234,686
+0.26(+2.19%)
May 08, 2008
11.77
12.13
11.66
12.10
9,931,160
+0.37(+3.15%)
May 07, 2008
12.22
12.23
11.66
11.73
11,150,127
-0.37(-3.06%)
May 06, 2008
12.04
12.17
11.93
12.10
9,577,824
+0.13(+1.12%)
May 05, 2008
12.01
12.04
11.76
11.97
6,479,615
+0.08(+0.67%)
May 02, 2008
12.04
12.08
11.52
11.89
15,391,113
+0.60(+5.32%)
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.