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
)
7.360
-0.470 (-6.00%)
Official Closing Price
Updated: 6:30 PM EDT, May 9, 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 29, 2016
1.125
1.234
1.117
1.192
1,003,715
+0.10(+9.23%)
Jan 28, 2016
1.075
1.091
1.058
1.091
245,129
+0.08(+7.44%)
Jan 27, 2016
1.007
1.058
0.9991
1.016
487,604
+0.06(+6.14%)
Jan 26, 2016
0.9571
0.9739
0.9487
0.9571
235,027
-0.06(-5.78%)
Jan 25, 2016
1.024
1.041
1.016
1.016
54,655
-0.01(-0.82%)
Jan 22, 2016
0.9991
1.033
0.9991
1.024
236,549
+0.05(+5.17%)
Jan 21, 2016
0.9655
0.9991
0.9571
0.9739
253,803
+0.00(+0.00%)
Jan 20, 2016
0.9571
0.9739
0.9403
0.9739
393,067
-0.01(-0.85%)
Jan 19, 2016
0.9823
0.9907
0.9655
0.9823
508,769
-0.01(-0.85%)
Jan 15, 2016
0.9655
0.9907
0.9907
0.9907
302,781
-0.02(-1.67%)
Jan 14, 2016
0.9907
1.024
0.9823
1.007
398,853
+0.00(+0.00%)
Jan 13, 2016
1.024
1.041
0.9991
1.007
182,569
-0.02(-1.64%)
Jan 12, 2016
1.024
1.049
0.9991
1.024
272,540
+0.04(+4.27%)
Jan 11, 2016
1.058
1.058
0.9739
0.9823
687,733
-0.03(-2.50%)
Jan 08, 2016
1.033
1.041
0.9765
1.007
1,025,555
-0.03(-2.44%)
Jan 07, 2016
1.075
1.075
1.033
1.033
455,364
-0.06(-5.38%)
Jan 06, 2016
1.108
1.117
1.091
1.091
276,132
-0.02(-1.52%)
Jan 05, 2016
1.125
1.125
1.091
1.108
152,342
+0.02(+1.54%)
Jan 04, 2016
1.100
1.117
1.091
1.091
273,510
-0.05(-4.41%)
Dec 31, 2015
1.159
1.142
1.142
1.142
487,285
-0.04(-3.55%)
Dec 30, 2015
1.184
1.243
1.138
1.184
622,041
+0.01(+0.71%)
Dec 29, 2015
1.159
1.184
1.100
1.175
890,286
+0.01(+0.72%)
Dec 28, 2015
1.150
1.184
1.149
1.167
432,597
+0.01(+0.72%)
Dec 24, 2015
1.142
1.159
1.159
1.159
136,501
+0.00(+0.00%)
Dec 23, 2015
1.133
1.167
1.117
1.159
305,746
+0.03(+2.98%)
Dec 22, 2015
1.108
1.133
1.091
1.125
614,700
+0.03(+2.29%)
Dec 21, 2015
1.159
1.159
1.091
1.100
417,436
-0.05(-4.38%)
Dec 18, 2015
1.184
1.201
1.142
1.150
880,006
-0.04(-3.52%)
Dec 17, 2015
1.226
1.234
1.184
1.192
628,989
-0.03(-2.07%)
Dec 16, 2015
1.142
1.226
1.112
1.217
929,258
+0.03(+2.84%)
Dec 15, 2015
1.184
1.201
1.167
1.184
865,206
+0.04(+3.68%)
Dec 14, 2015
1.192
1.201
1.142
1.142
611,694
-0.05(-4.23%)
Dec 11, 2015
1.226
1.234
1.167
1.192
776,968
+0.00(+0.00%)
Dec 10, 2015
1.209
1.235
1.192
1.192
520,686
-0.03(-2.74%)
Dec 09, 2015
1.226
1.259
1.201
1.226
407,963
+0.06(+5.04%)
Dec 08, 2015
1.150
1.184
1.133
1.167
483,821
-0.01(-0.71%)
Dec 07, 2015
1.234
1.243
1.167
1.175
499,180
-0.03(-2.10%)
Dec 04, 2015
1.234
1.251
1.192
1.201
460,684
-0.08(-5.92%)
Dec 03, 2015
1.326
1.339
1.268
1.276
886,645
+0.06(+4.83%)
Dec 02, 2015
1.196
1.226
1.167
1.217
762,806
+0.08(+7.41%)
Dec 01, 2015
1.167
1.184
1.121
1.133
381,533
-0.05(-4.26%)
Nov 30, 2015
1.234
1.243
1.184
1.184
386,202
-0.07(-5.37%)
Nov 27, 2015
1.326
1.335
1.243
1.251
646,880
-0.05(-3.87%)
Nov 25, 2015
1.310
1.301
1.301
1.301
824,014
-0.06(-4.32%)
Nov 24, 2015
1.343
1.394
1.318
1.360
1,224,970
+0.02(+1.25%)
Nov 23, 2015
1.360
1.377
1.318
1.343
394,171
-0.02(-1.23%)
Nov 20, 2015
1.326
1.394
1.318
1.360
493,608
+0.02(+1.25%)
Nov 19, 2015
1.360
1.377
1.335
1.343
963,984
+0.03(+2.56%)
Nov 18, 2015
1.285
1.318
1.268
1.310
542,885
+0.04(+3.31%)
Nov 17, 2015
1.326
1.335
1.268
1.268
568,206
-0.08(-5.63%)
Nov 16, 2015
1.326
1.343
1.301
1.343
242,675
+0.04(+3.23%)
Nov 13, 2015
1.326
1.352
1.285
1.301
415,013
+0.00(+0.00%)
Nov 12, 2015
1.310
1.343
1.280
1.301
450,913
-0.05(-3.73%)
Nov 11, 2015
1.368
1.377
1.318
1.352
570,376
+0.06(+4.55%)
Nov 10, 2015
1.259
1.322
1.243
1.293
512,907
+0.10(+8.45%)
Nov 09, 2015
1.217
1.234
1.192
1.192
116,145
-0.04(-3.40%)
Nov 06, 2015
1.251
1.259
1.201
1.234
484,145
-0.03(-2.00%)
Nov 05, 2015
1.259
1.301
1.243
1.259
803,404
+0.08(+7.14%)
Nov 04, 2015
1.184
1.192
1.150
1.175
503,450
-0.02(-1.41%)
Nov 03, 2015
1.117
1.209
1.100
1.192
418,113
+0.10(+9.23%)
Nov 02, 2015
1.058
1.117
1.058
1.091
303,591
+0.03(+3.17%)
Oct 30, 2015
1.041
1.058
1.033
1.058
1,589,879
+0.03(+2.44%)
Oct 29, 2015
1.024
1.049
1.024
1.033
269,465
-0.01(-0.81%)
Oct 28, 2015
1.075
1.075
1.012
1.041
843,228
-0.03(-2.36%)
Oct 27, 2015
1.075
1.083
1.058
1.066
205,431
-0.01(-0.78%)
Oct 26, 2015
1.133
1.133
1.066
1.075
314,561
-0.03(-2.29%)
Oct 23, 2015
1.100
1.112
1.091
1.100
339,061
+0.02(+1.55%)
Oct 22, 2015
1.058
1.108
1.037
1.083
442,316
+0.05(+4.88%)
Oct 21, 2015
1.066
1.070
1.024
1.033
623,056
-0.06(-5.38%)
Oct 20, 2015
1.100
1.100
1.066
1.091
856,093
+0.01(+0.77%)
Oct 19, 2015
1.075
1.083
1.058
1.083
434,339
-0.02(-1.53%)
Oct 16, 2015
1.142
1.158
1.091
1.100
818,797
-0.04(-3.68%)
Oct 15, 2015
1.150
1.175
1.125
1.142
591,681
-0.01(-0.73%)
Oct 14, 2015
1.150
1.184
1.117
1.150
226,005
+0.00(+0.00%)
Oct 13, 2015
1.201
1.234
1.117
1.150
719,790
-0.08(-6.80%)
Oct 12, 2015
1.251
1.259
1.234
1.234
148,491
-0.01(-0.68%)
Oct 09, 2015
1.226
1.251
1.217
1.243
2,286,798
+0.03(+2.78%)
Oct 08, 2015
1.192
1.217
1.184
1.209
411,661
+0.03(+2.13%)
Oct 07, 2015
1.209
1.230
1.175
1.184
454,375
+0.00(+0.00%)
Oct 06, 2015
1.217
1.238
1.167
1.184
369,455
-0.02(-1.40%)
Oct 05, 2015
1.184
1.217
1.167
1.201
680,423
+0.07(+5.93%)
Oct 02, 2015
1.049
1.142
1.049
1.133
1,526,660
+0.08(+8.00%)
Oct 01, 2015
1.083
1.108
1.049
1.049
215,058
-0.03(-3.10%)
Sep 30, 2015
1.066
1.091
1.058
1.083
1,319,214
+0.08(+7.50%)
Sep 29, 2015
0.9907
1.033
0.9907
1.007
1,312,732
+0.03(+2.56%)
Sep 28, 2015
1.033
1.033
0.9823
0.9823
618,846
-0.05(-4.88%)
Sep 25, 2015
1.033
1.058
1.007
1.033
581,792
+0.02(+1.65%)
Sep 24, 2015
0.9571
1.024
0.9403
1.016
535,379
+0.02(+1.68%)
Sep 23, 2015
0.9991
1.016
0.9823
0.9991
344,470
+0.00(+0.00%)
Sep 22, 2015
1.041
1.058
0.9991
0.9991
1,678,117
-0.08(-7.75%)
Sep 21, 2015
1.075
1.117
1.075
1.083
271,123
+0.00(+0.00%)
Sep 18, 2015
1.133
1.159
1.075
1.083
580,096
-0.08(-6.52%)
Sep 17, 2015
1.150
1.184
1.142
1.159
824,130
-0.02(-1.43%)
Sep 16, 2015
1.175
1.184
1.150
1.175
2,356,067
+0.04(+3.70%)
Sep 15, 2015
1.091
1.133
1.091
1.133
259,154
+0.03(+2.27%)
Sep 14, 2015
1.083
1.125
1.049
1.108
504,559
+0.04(+3.94%)
Sep 11, 2015
1.033
1.075
1.033
1.066
215,233
+0.02(+1.60%)
Sep 10, 2015
1.024
1.075
1.007
1.049
457,410
-0.01(-0.79%)
Sep 09, 2015
1.083
1.091
1.049
1.058
226,331
-0.01(-0.79%)
Sep 08, 2015
1.117
1.117
1.049
1.066
570,345
-0.04(-3.79%)
Sep 04, 2015
1.117
1.108
1.108
1.108
489,310
+0.01(+0.76%)
Sep 03, 2015
1.049
1.117
1.049
1.100
331,282
+0.03(+3.15%)
Sep 02, 2015
1.083
1.083
1.049
1.066
241,259
-0.03(-2.31%)
Sep 01, 2015
1.091
1.100
1.066
1.091
282,917
-0.04(-3.70%)
Aug 31, 2015
1.083
1.133
1.066
1.133
320,401
+0.00(+0.00%)
Aug 28, 2015
1.150
1.154
1.117
1.133
227,192
-0.03(-2.88%)
Aug 27, 2015
1.117
1.175
1.117
1.167
543,935
+0.08(+7.75%)
Aug 26, 2015
1.066
1.091
1.049
1.083
318,508
+0.02(+1.57%)
Aug 25, 2015
1.100
1.108
1.058
1.066
462,509
-0.01(-0.78%)
Aug 24, 2015
1.075
1.117
1.058
1.075
559,513
-0.07(-5.88%)
Aug 21, 2015
1.142
1.159
1.133
1.142
296,053
-0.03(-2.86%)
Aug 20, 2015
1.159
1.188
1.133
1.175
416,351
+0.03(+2.19%)
Aug 19, 2015
1.175
1.193
1.142
1.150
420,290
-0.07(-5.52%)
Aug 18, 2015
1.192
1.222
1.167
1.217
630,442
+0.02(+1.40%)
Aug 17, 2015
1.217
1.255
1.201
1.201
341,060
-0.02(-1.38%)
Aug 14, 2015
1.209
1.243
1.209
1.217
1,448,849
+0.01(+0.69%)
Aug 13, 2015
1.226
1.234
1.201
1.209
373,263
-0.03(-2.04%)
Aug 12, 2015
1.276
1.280
1.226
1.234
2,991,500
-0.02(-1.34%)
Aug 11, 2015
1.259
1.268
1.234
1.251
744,328
-0.04(-3.25%)
Aug 10, 2015
1.276
1.301
1.268
1.293
1,347,150
+0.01(+0.65%)
Aug 07, 2015
1.318
1.318
1.276
1.285
1,711,130
-0.04(-3.16%)
Aug 06, 2015
1.326
1.335
1.318
1.326
375,916
-0.02(-1.25%)
Aug 05, 2015
1.360
1.360
1.335
1.343
268,381
-0.03(-2.44%)
Aug 04, 2015
1.419
1.452
1.368
1.377
285,701
-0.01(-0.61%)
Aug 03, 2015
1.410
1.427
1.368
1.385
169,454
-0.02(-1.20%)
Jul 31, 2015
1.410
1.436
1.394
1.402
411,270
+0.01(+0.60%)
Jul 30, 2015
1.343
1.402
1.343
1.394
335,706
+0.05(+3.75%)
Jul 29, 2015
1.326
1.360
1.318
1.343
377,276
+0.01(+0.63%)
Jul 28, 2015
1.343
1.360
1.310
1.335
490,377
-0.01(-0.63%)
Jul 27, 2015
1.285
1.370
1.276
1.343
427,468
+0.03(+2.56%)
Jul 24, 2015
1.385
1.385
1.285
1.310
957,971
-0.09(-6.59%)
Jul 23, 2015
1.419
1.436
1.402
1.402
1,109,986
-0.08(-5.11%)
Jul 22, 2015
1.478
1.528
1.461
1.478
407,894
-0.02(-1.12%)
Jul 21, 2015
1.452
1.520
1.452
1.494
102,675
+0.03(+1.71%)
Jul 20, 2015
1.511
1.511
1.461
1.469
379,212
-0.05(-3.31%)
Jul 17, 2015
1.562
1.562
1.515
1.520
565,674
-0.04(-2.69%)
Jul 16, 2015
1.595
1.604
1.549
1.562
544,556
-0.02(-1.06%)
Jul 15, 2015
1.595
1.604
1.570
1.578
400,294
-0.04(-2.59%)
Jul 14, 2015
1.578
1.646
1.566
1.620
648,062
+0.06(+3.76%)
Jul 13, 2015
1.553
1.587
1.528
1.562
614,320
+0.00(+0.00%)
Jul 10, 2015
1.528
1.562
1.490
1.562
1,016,042
+0.10(+6.90%)
Jul 09, 2015
1.503
1.520
1.452
1.461
338,847
-0.03(-1.70%)
Jul 08, 2015
1.486
1.520
1.478
1.486
1,519,592
-0.03(-1.67%)
Jul 07, 2015
1.528
1.528
1.486
1.511
1,017,264
-0.04(-2.70%)
Jul 06, 2015
1.528
1.595
1.528
1.553
793,942
-0.03(-1.60%)
Jul 02, 2015
1.553
1.578
1.578
1.578
819,964
+0.03(+1.62%)
Jul 01, 2015
1.587
1.604
1.536
1.553
441,046
-0.03(-1.60%)
Jun 30, 2015
1.612
1.628
1.549
1.578
436,688
-0.03(-1.57%)
Jun 29, 2015
1.511
1.604
1.503
1.604
1,490,580
+0.04(+2.69%)
Jun 26, 2015
1.595
1.604
1.553
1.562
1,613,619
-0.01(-0.54%)
Jun 25, 2015
1.654
1.654
1.562
1.570
998,870
-0.08(-5.08%)
Jun 24, 2015
1.696
1.704
1.637
1.654
563,104
-0.04(-2.48%)
Jun 23, 2015
1.729
1.746
1.696
1.696
621,656
-0.04(-2.42%)
Jun 22, 2015
1.755
1.755
1.729
1.738
299,244
+0.03(+1.97%)
Jun 19, 2015
1.755
1.763
1.696
1.704
929,101
-0.07(-3.79%)
Jun 18, 2015
1.755
1.780
1.738
1.771
535,624
+0.03(+1.44%)
Jun 17, 2015
1.696
1.750
1.696
1.746
352,897
+0.03(+1.96%)
Jun 16, 2015
1.713
1.729
1.696
1.713
316,012
+0.02(+0.99%)
Jun 15, 2015
1.713
1.738
1.696
1.696
290,968
-0.03(-1.46%)
Jun 12, 2015
1.729
1.738
1.704
1.721
163,985
-0.01(-0.49%)
Jun 11, 2015
1.696
1.729
1.679
1.729
338,051
+0.02(+0.98%)
Jun 10, 2015
1.780
1.797
1.704
1.713
475,771
-0.03(-1.92%)
Jun 09, 2015
1.780
1.797
1.746
1.746
235,966
-0.04(-2.35%)
Jun 08, 2015
1.780
1.813
1.755
1.788
403,714
+0.05(+2.90%)
Jun 05, 2015
1.763
1.776
1.721
1.738
260,056
-0.02(-0.96%)
Jun 04, 2015
1.788
1.797
1.729
1.755
333,854
-0.04(-2.34%)
Jun 03, 2015
1.847
1.864
1.780
1.797
459,556
-0.05(-2.73%)
Jun 02, 2015
1.813
1.864
1.805
1.847
910,653
+0.07(+3.77%)
Jun 01, 2015
1.713
1.813
1.675
1.780
1,109,496
+0.09(+5.47%)
May 29, 2015
1.738
1.746
1.671
1.687
11,364,462
-0.08(-4.74%)
May 28, 2015
1.889
1.897
1.763
1.771
605,249
-0.07(-3.65%)
May 27, 2015
1.780
1.847
1.755
1.839
966,334
+0.06(+3.30%)
May 26, 2015
1.830
1.830
1.721
1.780
2,041,271
-0.03(-1.85%)
May 22, 2015
1.763
1.813
1.813
1.813
1,289,264
-0.03(-1.37%)
May 21, 2015
1.864
1.881
1.813
1.839
638,589
-0.05(-2.67%)
May 20, 2015
1.906
1.923
1.847
1.889
1,219,756
-0.01(-0.44%)
May 19, 2015
1.981
1.981
1.872
1.897
983,855
-0.10(-5.04%)
May 18, 2015
2.032
2.032
1.956
1.998
732,293
+0.01(+0.42%)
May 15, 2015
1.990
2.082
1.981
1.990
1,510,091
+0.03(+1.28%)
May 14, 2015
2.082
2.090
1.956
1.965
1,306,398
-0.05(-2.50%)
May 13, 2015
2.174
2.174
2.007
2.015
2,070,579
-0.23(-10.11%)
May 12, 2015
2.242
2.300
2.242
2.242
1,029,108
+0.03(+1.52%)
May 11, 2015
2.258
2.258
2.200
2.208
454,416
-0.06(-2.59%)
May 08, 2015
2.300
2.300
2.200
2.267
882,182
+0.01(+0.37%)
May 07, 2015
2.409
2.418
2.225
2.258
1,247,513
-0.11(-4.61%)
May 06, 2015
2.485
2.485
2.326
2.368
2,205,610
+0.09(+4.06%)
May 05, 2015
2.116
2.359
2.116
2.275
2,131,266
+0.24(+11.52%)
May 04, 2015
1.990
2.082
1.965
2.040
810,493
+0.05(+2.53%)
May 01, 2015
2.049
2.057
1.981
1.990
744,333
-0.07(-3.27%)
Apr 30, 2015
2.258
2.267
1.998
2.057
1,548,715
-0.18(-8.24%)
Apr 29, 2015
2.216
2.275
2.200
2.242
2,077,940
+0.00(+0.00%)
Apr 28, 2015
2.132
2.250
2.116
2.242
3,170,236
+0.09(+4.30%)
Apr 27, 2015
2.116
2.149
2.074
2.149
3,204,638
+0.03(+1.59%)
Apr 24, 2015
2.015
2.116
2.015
2.116
1,905,884
+0.18(+9.09%)
Apr 23, 2015
1.847
1.965
1.830
1.939
1,001,728
+0.09(+5.00%)
Apr 22, 2015
1.771
1.889
1.771
1.847
969,151
+0.13(+7.32%)
Apr 21, 2015
1.738
1.771
1.721
1.721
208,730
+0.00(+0.00%)
Apr 20, 2015
1.738
1.746
1.713
1.721
430,276
+0.02(+0.99%)
Apr 17, 2015
1.721
1.771
1.704
1.704
1,007,835
-0.04(-2.40%)
Apr 16, 2015
1.713
1.788
1.700
1.746
1,059,254
+0.05(+2.97%)
Apr 15, 2015
1.654
1.721
1.646
1.696
707,478
+0.05(+3.06%)
Apr 14, 2015
1.637
1.662
1.620
1.646
1,990,264
+0.03(+2.08%)
Apr 13, 2015
1.629
1.654
1.612
1.612
1,002,698
-0.02(-1.03%)
Apr 10, 2015
1.629
1.646
1.620
1.629
652,516
+0.00(+0.00%)
Apr 09, 2015
1.637
1.662
1.620
1.629
1,815,050
+0.00(+0.00%)
Apr 08, 2015
1.671
1.671
1.612
1.629
3,964,385
+0.01(+0.52%)
Apr 07, 2015
1.637
1.654
1.604
1.620
460,770
-0.02(-1.03%)
Apr 06, 2015
1.654
1.687
1.620
1.637
1,459,195
+0.01(+0.52%)
Apr 02, 2015
1.637
1.629
1.629
1.629
636,651
+0.03(+2.11%)
Apr 01, 2015
1.612
1.662
1.578
1.595
1,273,322
+0.08(+4.97%)
Mar 31, 2015
1.511
1.545
1.486
1.520
462,534
+0.03(+1.68%)
Mar 30, 2015
1.452
1.511
1.419
1.494
680,058
+0.07(+4.71%)
Mar 27, 2015
1.469
1.478
1.419
1.427
565,134
-0.07(-4.49%)
Mar 26, 2015
1.570
1.570
1.494
1.494
420,846
-0.10(-6.32%)
Mar 25, 2015
1.620
1.654
1.595
1.595
1,214,105
+0.00(+0.00%)
Mar 24, 2015
1.595
1.612
1.545
1.595
645,932
+0.05(+3.26%)
Mar 23, 2015
1.478
1.545
1.478
1.545
849,692
+0.09(+6.36%)
Mar 20, 2015
1.419
1.461
1.402
1.452
1,340,158
+0.09(+6.79%)
Mar 19, 2015
1.394
1.402
1.318
1.360
768,153
-0.05(-3.57%)
Mar 18, 2015
1.360
1.444
1.356
1.410
1,143,248
+0.06(+4.35%)
Mar 17, 2015
1.276
1.352
1.272
1.352
591,483
+0.06(+4.55%)
Mar 16, 2015
1.326
1.326
1.268
1.293
1,090,905
+0.00(+0.00%)
Mar 13, 2015
1.293
1.318
1.251
1.293
1,245,674
+0.00(+0.00%)
Mar 12, 2015
1.377
1.385
1.293
1.293
435,235
-0.03(-2.53%)
Mar 11, 2015
1.335
1.352
1.318
1.326
454,746
-0.02(-1.25%)
Mar 10, 2015
1.343
1.402
1.343
1.343
484,814
-0.02(-1.23%)
Mar 09, 2015
1.360
1.368
1.343
1.360
1,127,128
-0.05(-3.57%)
Mar 06, 2015
1.419
1.427
1.394
1.410
829,097
-0.03(-2.33%)
Mar 05, 2015
1.444
1.461
1.427
1.444
896,217
-0.02(-1.15%)
Mar 04, 2015
1.452
1.478
1.436
1.461
1,048,434
-0.02(-1.14%)
Mar 03, 2015
1.486
1.494
1.478
1.478
490,581
-0.03(-1.68%)
Mar 02, 2015
1.570
1.570
1.478
1.503
684,390
-0.10(-6.28%)
Feb 27, 2015
1.570
1.612
1.570
1.604
352,491
+0.05(+3.24%)
Feb 26, 2015
1.503
1.595
1.503
1.553
649,585
+0.03(+2.21%)
Feb 25, 2015
1.503
1.536
1.494
1.520
250,135
-0.02(-1.09%)
Feb 24, 2015
1.503
1.553
1.494
1.536
508,581
+0.05(+3.39%)
Feb 23, 2015
1.570
1.570
1.486
1.486
364,042
-0.07(-4.32%)
Feb 20, 2015
1.562
1.570
1.545
1.553
747,002
-0.05(-3.14%)
Feb 19, 2015
1.562
1.604
1.562
1.604
416,526
+0.03(+1.60%)
Feb 18, 2015
1.536
1.595
1.511
1.578
641,068
+0.06(+3.87%)
Feb 17, 2015
1.511
1.546
1.504
1.520
430,552
+0.00(+0.00%)
Feb 13, 2015
1.545
1.520
1.520
1.520
1,106,666
+0.00(+0.00%)
Feb 12, 2015
1.503
1.545
1.494
1.520
376,397
+0.05(+3.43%)
Feb 11, 2015
1.436
1.486
1.431
1.469
883,212
+0.01(+0.58%)
Feb 10, 2015
1.545
1.545
1.436
1.461
1,487,199
-0.11(-6.95%)
Feb 09, 2015
1.528
1.578
1.528
1.570
663,929
+0.01(+0.54%)
Feb 06, 2015
1.553
1.570
1.536
1.562
628,971
-0.07(-4.12%)
Feb 05, 2015
1.604
1.629
1.570
1.629
676,988
+0.03(+2.11%)
Feb 04, 2015
1.637
1.687
1.587
1.595
684,352
-0.06(-3.55%)
Feb 03, 2015
1.662
1.696
1.646
1.654
1,861,459
+0.02(+1.03%)
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.