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
)
3.970
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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, 2019
2.426
2.450
2.380
2.386
12,054,185
-0.03(-1.38%)
Apr 29, 2019
2.433
2.446
2.406
2.420
9,549,072
-0.01(-0.27%)
Apr 26, 2019
2.453
2.471
2.413
2.426
11,921,935
-0.01(-0.55%)
Apr 25, 2019
2.426
2.470
2.400
2.440
12,514,214
+0.01(+0.55%)
Apr 24, 2019
2.480
2.483
2.406
2.426
17,499,954
-0.06(-2.41%)
Apr 23, 2019
2.520
2.540
2.486
2.486
17,537,610
-0.04(-1.58%)
Apr 22, 2019
2.553
2.565
2.506
2.526
8,004,113
-0.01(-0.53%)
Apr 18, 2019
2.580
2.593
2.520
2.540
12,380,685
-0.01(-0.52%)
Apr 17, 2019
2.620
2.640
2.506
2.553
18,809,158
-0.04(-1.54%)
Apr 16, 2019
2.513
2.640
2.513
2.593
24,030,006
+0.04(+1.57%)
Apr 15, 2019
2.606
2.606
2.540
2.553
14,455,687
-0.03(-1.03%)
Apr 12, 2019
2.613
2.656
2.560
2.580
13,883,097
-0.05(-1.78%)
Apr 11, 2019
2.700
2.726
2.620
2.626
15,524,795
-0.09(-3.43%)
Apr 10, 2019
2.706
2.726
2.666
2.720
15,038,368
+0.01(+0.25%)
Apr 09, 2019
2.713
2.720
2.653
2.713
29,473,890
-0.05(-1.69%)
Apr 08, 2019
2.753
2.780
2.722
2.760
11,022,956
+0.03(+1.22%)
Apr 05, 2019
2.786
2.813
2.706
2.726
16,655,845
-0.09(-3.08%)
Apr 04, 2019
2.746
2.824
2.733
2.813
14,460,822
+0.05(+1.93%)
Apr 03, 2019
2.826
2.866
2.746
2.760
21,997,110
-0.02(-0.72%)
Apr 02, 2019
2.800
2.826
2.743
2.780
20,538,806
+0.01(+0.48%)
Apr 01, 2019
2.673
2.813
2.666
2.766
33,446,940
+0.18(+6.96%)
Mar 29, 2019
2.586
2.653
2.573
2.586
19,191,118
+0.05(+1.84%)
Mar 28, 2019
2.493
2.552
2.460
2.540
18,250,600
+0.04(+1.60%)
Mar 27, 2019
2.560
2.580
2.486
2.500
24,642,584
-0.13(-5.06%)
Mar 26, 2019
2.633
2.650
2.580
2.633
11,973,440
+0.05(+1.80%)
Mar 25, 2019
2.566
2.626
2.560
2.586
14,152,254
+0.02(+0.78%)
Mar 22, 2019
2.673
2.693
2.560
2.566
14,125,823
-0.20(-7.23%)
Mar 21, 2019
2.826
2.840
2.713
2.766
23,034,008
-0.04(-1.42%)
Mar 20, 2019
2.793
2.860
2.763
2.806
18,346,746
+0.00(+0.00%)
Mar 19, 2019
2.766
2.860
2.756
2.806
27,162,696
+0.05(+1.94%)
Mar 18, 2019
2.673
2.773
2.666
2.753
33,904,440
+0.10(+3.77%)
Mar 15, 2019
2.580
2.673
2.573
2.653
19,600,512
+0.09(+3.38%)
Mar 14, 2019
2.626
2.646
2.553
2.566
19,113,390
-0.06(-2.28%)
Mar 13, 2019
2.580
2.645
2.573
2.626
12,449,213
+0.04(+1.55%)
Mar 12, 2019
2.600
2.620
2.586
2.586
9,786,969
-0.03(-1.02%)
Mar 11, 2019
2.586
2.613
2.533
2.613
21,942,044
+0.07(+2.62%)
Mar 08, 2019
2.513
2.553
2.493
2.546
12,062,350
-0.01(-0.36%)
Mar 07, 2019
2.582
2.595
2.523
2.556
23,239,224
-0.04(-1.53%)
Mar 06, 2019
2.695
2.721
2.595
2.595
12,506,977
-0.10(-3.69%)
Mar 05, 2019
2.681
2.734
2.668
2.695
5,182,226
+0.01(+0.25%)
Mar 04, 2019
2.622
2.688
2.615
2.688
9,774,371
+0.06(+2.27%)
Mar 01, 2019
2.655
2.681
2.628
2.628
7,907,853
-0.05(-1.98%)
Feb 28, 2019
2.748
2.761
2.668
2.681
13,758,912
-0.09(-3.11%)
Feb 27, 2019
2.734
2.767
2.721
2.767
15,402,823
+0.02(+0.72%)
Feb 26, 2019
2.721
2.754
2.715
2.748
12,114,374
+0.03(+0.97%)
Feb 25, 2019
2.708
2.748
2.695
2.721
15,533,595
+0.04(+1.48%)
Feb 22, 2019
2.708
2.715
2.648
2.681
15,719,644
+0.01(+0.50%)
Feb 21, 2019
2.701
2.734
2.648
2.668
40,536,296
-0.15(-5.40%)
Feb 20, 2019
2.761
2.834
2.754
2.820
22,884,938
+0.05(+1.67%)
Feb 19, 2019
2.748
2.820
2.748
2.774
12,395,437
-0.02(-0.71%)
Feb 15, 2019
2.801
2.827
2.761
2.794
17,812,758
-0.03(-0.94%)
Feb 14, 2019
2.721
2.847
2.701
2.820
31,682,898
+0.07(+2.40%)
Feb 13, 2019
2.774
2.814
2.741
2.754
20,760,336
-0.02(-0.72%)
Feb 12, 2019
2.741
2.794
2.734
2.774
14,324,623
+0.05(+1.95%)
Feb 11, 2019
2.695
2.741
2.655
2.721
21,041,566
+0.03(+0.98%)
Feb 08, 2019
2.675
2.721
2.648
2.695
12,227,598
-0.01(-0.25%)
Feb 07, 2019
2.774
2.787
2.681
2.701
13,161,970
-0.04(-1.45%)
Feb 06, 2019
2.794
2.827
2.728
2.741
14,936,997
-0.13(-4.61%)
Feb 05, 2019
2.873
2.907
2.854
2.873
10,437,598
+0.02(+0.70%)
Feb 04, 2019
2.814
2.887
2.794
2.854
7,899,639
+0.00(+0.00%)
Feb 01, 2019
2.860
2.890
2.830
2.854
9,144,569
-0.01(-0.46%)
Jan 31, 2019
2.887
2.893
2.820
2.867
14,133,953
-0.01(-0.46%)
Jan 30, 2019
2.867
2.900
2.820
2.880
19,799,932
+0.11(+3.82%)
Jan 29, 2019
2.781
2.807
2.754
2.774
10,949,727
+0.04(+1.45%)
Jan 28, 2019
2.781
2.807
2.728
2.734
14,714,737
-0.11(-3.95%)
Jan 25, 2019
2.834
2.860
2.801
2.847
12,553,694
+0.05(+1.90%)
Jan 24, 2019
2.754
2.827
2.741
2.794
26,388,910
+0.02(+0.72%)
Jan 23, 2019
2.681
2.774
2.662
2.774
16,805,894
+0.12(+4.49%)
Jan 22, 2019
2.695
2.715
2.648
2.655
12,238,614
-0.05(-1.96%)
Jan 18, 2019
2.695
2.728
2.658
2.708
18,119,974
+0.05(+1.74%)
Jan 17, 2019
2.602
2.681
2.589
2.662
26,722,576
+0.02(+0.75%)
Jan 16, 2019
2.635
2.675
2.622
2.642
13,764,897
+0.00(+0.00%)
Jan 15, 2019
2.701
2.721
2.615
2.642
18,820,124
-0.05(-1.97%)
Jan 14, 2019
2.655
2.724
2.642
2.695
12,414,781
-0.05(-1.69%)
Jan 11, 2019
2.662
2.754
2.648
2.741
27,495,180
-0.03(-0.96%)
Jan 10, 2019
2.814
2.820
2.748
2.767
13,692,886
-0.07(-2.56%)
Jan 09, 2019
2.827
2.854
2.807
2.840
12,875,460
+0.08(+2.88%)
Jan 08, 2019
2.754
2.784
2.711
2.761
14,293,935
+0.03(+1.21%)
Jan 07, 2019
2.748
2.787
2.708
2.728
15,590,701
-0.01(-0.24%)
Jan 04, 2019
2.675
2.761
2.662
2.734
14,559,808
+0.12(+4.56%)
Jan 03, 2019
2.701
2.708
2.582
2.615
14,863,845
-0.03(-1.00%)
Jan 02, 2019
2.542
2.662
2.529
2.642
20,214,910
+0.15(+6.12%)
Dec 31, 2018
2.483
2.503
2.427
2.489
6,390,806
+0.01(+0.54%)
Dec 28, 2018
2.476
2.523
2.456
2.476
6,288,250
+0.01(+0.27%)
Dec 27, 2018
2.456
2.470
2.390
2.470
20,921,988
-0.07(-2.61%)
Dec 26, 2018
2.423
2.536
2.417
2.536
9,481,148
+0.09(+3.79%)
Dec 24, 2018
2.443
2.483
2.423
2.443
6,173,309
-0.01(-0.54%)
Dec 21, 2018
2.529
2.556
2.436
2.456
15,005,678
-0.04(-1.59%)
Dec 20, 2018
2.562
2.599
2.456
2.496
31,499,794
-0.02(-0.79%)
Dec 19, 2018
2.602
2.662
2.503
2.516
21,149,946
-0.05(-2.06%)
Dec 18, 2018
2.582
2.609
2.562
2.569
14,706,390
+0.05(+1.84%)
Dec 17, 2018
2.569
2.612
2.516
2.523
17,197,660
-0.01(-0.52%)
Dec 14, 2018
2.569
2.609
2.516
2.536
18,251,378
-0.07(-2.54%)
Dec 13, 2018
2.628
2.635
2.562
2.602
12,957,832
-0.03(-1.01%)
Dec 12, 2018
2.668
2.695
2.622
2.628
23,036,076
+0.03(+1.02%)
Dec 11, 2018
2.642
2.648
2.556
2.602
13,709,230
+0.03(+1.29%)
Dec 10, 2018
2.595
2.635
2.549
2.569
28,327,242
-0.08(-3.00%)
Dec 07, 2018
2.728
2.774
2.635
2.648
20,330,896
-0.04(-1.48%)
Dec 06, 2018
2.635
2.701
2.595
2.688
17,078,448
+0.00(+0.00%)
Dec 04, 2018
2.781
2.794
2.681
2.688
18,072,848
-0.09(-3.33%)
Dec 03, 2018
2.807
2.820
2.754
2.781
15,609,429
+0.12(+4.48%)
Nov 30, 2018
2.589
2.675
2.549
2.662
20,116,268
+0.09(+3.61%)
Nov 29, 2018
2.628
2.642
2.562
2.569
22,710,004
-0.04(-1.52%)
Nov 28, 2018
2.562
2.622
2.489
2.609
38,921,876
+0.09(+3.41%)
Nov 27, 2018
2.523
2.542
2.483
2.523
18,864,620
+0.00(+0.00%)
Nov 26, 2018
2.529
2.579
2.483
2.523
16,235,195
-0.06(-2.31%)
Nov 23, 2018
2.609
2.635
2.575
2.582
8,866,202
-0.08(-3.13%)
Nov 21, 2018
2.666
2.666
2.666
0
-0.03(-1.22%)
Nov 20, 2018
2.751
2.764
2.679
2.698
16,237,370
-0.12(-4.42%)
Nov 19, 2018
2.810
2.876
2.777
2.823
21,299,184
-0.03(-1.15%)
Nov 16, 2018
2.712
2.869
2.698
2.856
26,516,752
+0.19(+7.14%)
Nov 15, 2018
2.646
2.757
2.646
2.666
22,729,192
+0.02(+0.74%)
Nov 14, 2018
2.613
2.652
2.534
2.646
24,595,556
+0.01(+0.25%)
Nov 13, 2018
2.620
2.692
2.587
2.639
25,187,858
-0.08(-2.90%)
Nov 12, 2018
2.797
2.797
2.685
2.718
17,954,474
-0.13(-4.61%)
Nov 09, 2018
2.836
2.856
2.757
2.849
16,291,932
+0.02(+0.70%)
Nov 08, 2018
2.869
2.935
2.803
2.830
15,761,541
-0.07(-2.27%)
Nov 07, 2018
2.922
2.941
2.856
2.895
21,049,702
-0.07(-2.22%)
Nov 06, 2018
2.941
3.000
2.928
2.961
17,505,778
+0.01(+0.22%)
Nov 05, 2018
3.000
3.073
2.954
2.954
35,583,024
-0.11(-3.64%)
Nov 02, 2018
2.961
3.092
2.915
3.066
27,313,200
+0.14(+4.94%)
Nov 01, 2018
2.863
2.968
2.849
2.922
57,785,856
+0.07(+2.30%)
Oct 31, 2018
2.790
2.863
2.738
2.856
43,043,240
+0.07(+2.59%)
Oct 30, 2018
2.757
2.823
2.738
2.784
22,344,832
+0.05(+1.92%)
Oct 29, 2018
2.856
2.882
2.712
2.731
44,807,540
-0.09(-3.03%)
Oct 26, 2018
2.685
2.823
2.633
2.817
46,819,104
+0.12(+4.38%)
Oct 25, 2018
2.639
2.731
2.600
2.698
18,371,544
+0.13(+5.12%)
Oct 24, 2018
2.771
2.790
2.557
2.567
28,090,284
-0.18(-6.68%)
Oct 23, 2018
2.718
2.764
2.672
2.751
16,641,220
-0.05(-1.64%)
Oct 22, 2018
2.698
2.797
2.692
2.797
15,091,450
+0.17(+6.50%)
Oct 19, 2018
2.738
2.771
2.613
2.626
29,281,094
-0.09(-3.15%)
Oct 18, 2018
2.817
2.830
2.705
2.712
13,256,507
-0.13(-4.62%)
Oct 17, 2018
2.830
2.882
2.767
2.843
19,510,462
+0.01(+0.46%)
Oct 16, 2018
2.803
2.836
2.771
2.830
19,571,060
+0.11(+3.86%)
Oct 15, 2018
2.777
2.817
2.712
2.725
9,914,912
-0.04(-1.43%)
Oct 12, 2018
2.751
2.803
2.705
2.764
11,331,379
+0.05(+1.94%)
Oct 11, 2018
2.718
2.777
2.659
2.712
21,872,034
+0.02(+0.73%)
Oct 10, 2018
2.803
2.803
2.692
2.692
18,133,680
-0.13(-4.65%)
Oct 09, 2018
2.764
2.876
2.712
2.823
48,669,716
+0.10(+3.61%)
Oct 08, 2018
2.823
2.836
2.685
2.725
27,016,156
+0.04(+1.47%)
Oct 05, 2018
2.685
2.712
2.633
2.685
12,401,535
-0.03(-0.97%)
Oct 04, 2018
2.764
2.790
2.672
2.712
13,437,316
-0.07(-2.36%)
Oct 03, 2018
2.928
2.941
2.731
2.777
32,918,520
+0.00(+0.00%)
Oct 02, 2018
2.836
2.863
2.771
2.777
30,549,490
+0.05(+1.68%)
Oct 01, 2018
2.771
2.794
2.699
2.731
22,751,398
-0.03(-1.19%)
Sep 28, 2018
2.784
2.836
2.751
2.764
16,049,144
-0.06(-2.09%)
Sep 27, 2018
2.817
2.830
2.748
2.823
19,762,870
+0.05(+1.90%)
Sep 26, 2018
2.843
2.853
2.757
2.771
16,169,234
-0.03(-1.17%)
Sep 25, 2018
2.613
2.817
2.613
2.803
18,984,620
+0.15(+5.69%)
Sep 24, 2018
2.757
2.784
2.652
2.652
10,689,719
-0.11(-4.04%)
Sep 21, 2018
2.731
2.790
2.721
2.764
13,377,257
+0.04(+1.45%)
Sep 20, 2018
2.725
2.731
2.666
2.725
12,045,555
+0.07(+2.47%)
Sep 19, 2018
2.666
2.738
2.646
2.659
17,697,492
+0.00(+0.00%)
Sep 18, 2018
2.495
2.659
2.495
2.659
22,379,968
+0.16(+6.58%)
Sep 17, 2018
2.429
2.521
2.429
2.495
11,012,611
+0.09(+3.54%)
Sep 14, 2018
2.423
2.436
2.364
2.409
5,600,118
+0.02(+0.82%)
Sep 13, 2018
2.409
2.449
2.383
2.390
19,897,512
-0.04(-1.62%)
Sep 12, 2018
2.436
2.452
2.390
2.429
10,274,042
+0.04(+1.65%)
Sep 11, 2018
2.396
2.423
2.357
2.390
23,216,076
-0.10(-3.96%)
Sep 10, 2018
2.554
2.567
2.478
2.488
11,466,622
-0.07(-2.82%)
Sep 07, 2018
2.547
2.593
2.475
2.561
10,966,131
+0.05(+1.83%)
Sep 06, 2018
2.469
2.525
2.449
2.515
13,634,073
+0.07(+2.96%)
Sep 05, 2018
2.416
2.475
2.393
2.442
12,558,018
+0.01(+0.27%)
Sep 04, 2018
2.455
2.478
2.416
2.436
13,354,762
-0.12(-4.87%)
Aug 31, 2018
2.561
2.561
2.561
0
+0.07(+2.63%)
Aug 30, 2018
2.580
2.587
2.471
2.495
10,018,718
-0.09(-3.31%)
Aug 29, 2018
2.567
2.626
2.547
2.580
10,897,248
+0.01(+0.25%)
Aug 28, 2018
2.554
2.574
2.501
2.574
14,151,024
+0.00(+0.00%)
Aug 27, 2018
2.534
2.593
2.534
2.574
9,388,674
+0.05(+1.82%)
Aug 24, 2018
2.561
2.567
2.495
2.528
7,430,472
+0.05(+1.85%)
Aug 23, 2018
2.613
2.636
2.475
2.482
10,033,037
-0.12(-4.69%)
Aug 22, 2018
2.526
2.604
2.506
2.604
10,646,019
+0.05(+2.04%)
Aug 21, 2018
2.617
2.656
2.539
2.552
14,093,057
-0.09(-3.45%)
Aug 20, 2018
2.604
2.661
2.578
2.643
9,936,417
+0.07(+2.53%)
Aug 17, 2018
2.526
2.597
2.487
2.578
15,231,191
+0.03(+1.02%)
Aug 16, 2018
2.630
2.633
2.542
2.552
10,983,437
-0.02(-0.76%)
Aug 15, 2018
2.636
2.654
2.565
2.571
12,839,439
-0.13(-4.82%)
Aug 14, 2018
2.669
2.702
2.640
2.702
11,464,401
+0.08(+3.23%)
Aug 13, 2018
2.669
2.695
2.555
2.617
13,170,405
-0.07(-2.66%)
Aug 10, 2018
2.715
2.718
2.630
2.689
21,000,552
-0.14(-4.84%)
Aug 09, 2018
2.942
2.949
2.808
2.825
12,787,365
-0.14(-4.82%)
Aug 08, 2018
3.007
3.011
2.890
2.968
24,249,208
+0.11(+3.87%)
Aug 07, 2018
2.968
2.972
2.845
2.858
14,259,818
-0.07(-2.23%)
Aug 06, 2018
2.955
2.975
2.910
2.923
6,518,282
-0.04(-1.32%)
Aug 03, 2018
2.903
2.988
2.864
2.962
9,146,303
+0.09(+3.17%)
Aug 02, 2018
2.773
2.894
2.760
2.871
14,967,649
+0.06(+2.08%)
Aug 01, 2018
2.845
2.903
2.812
2.812
21,695,434
-0.05(-1.82%)
Jul 31, 2018
2.923
2.955
2.838
2.864
12,920,985
-0.08(-2.65%)
Jul 30, 2018
2.949
2.962
2.910
2.942
6,721,517
+0.03(+1.12%)
Jul 27, 2018
2.851
2.929
2.841
2.910
11,860,854
+0.10(+3.71%)
Jul 26, 2018
2.871
2.871
2.786
2.806
12,210,373
-0.09(-3.15%)
Jul 25, 2018
2.897
2.926
2.841
2.897
13,767,223
+0.01(+0.23%)
Jul 24, 2018
2.910
2.929
2.858
2.890
14,639,190
+0.10(+3.74%)
Jul 23, 2018
2.773
2.806
2.760
2.786
10,174,000
+0.04(+1.42%)
Jul 20, 2018
2.760
2.799
2.734
2.747
16,941,602
+0.08(+3.18%)
Jul 19, 2018
2.649
2.669
2.588
2.662
11,029,737
-0.07(-2.62%)
Jul 18, 2018
2.734
2.773
2.682
2.734
11,739,130
+0.03(+1.20%)
Jul 17, 2018
2.630
2.747
2.617
2.702
13,506,927
+0.08(+3.23%)
Jul 16, 2018
2.584
2.626
2.539
2.617
11,751,909
+0.01(+0.50%)
Jul 13, 2018
2.604
2.640
2.568
2.604
4,881,759
+0.00(+0.00%)
Jul 12, 2018
2.519
2.623
2.500
2.604
12,743,157
+0.11(+4.44%)
Jul 11, 2018
2.539
2.558
2.461
2.493
15,483,543
-0.10(-3.77%)
Jul 10, 2018
2.630
2.640
2.555
2.591
20,074,932
-0.01(-0.50%)
Jul 09, 2018
2.584
2.643
2.558
2.604
10,969,293
+0.04(+1.52%)
Jul 06, 2018
2.461
2.610
2.448
2.565
29,497,876
+0.08(+3.41%)
Jul 05, 2018
2.474
2.519
2.396
2.480
32,356,420
+0.14(+6.13%)
Jul 03, 2018
2.337
2.337
2.337
0
+0.05(+1.99%)
Jul 02, 2018
2.259
2.324
2.252
2.291
11,572,164
-0.01(-0.56%)
Jun 29, 2018
2.384
2.278
2.304
15,377,586
-0.03(-1.39%)
Jun 28, 2018
2.265
2.363
2.223
2.337
26,173,888
+0.09(+4.06%)
Jun 27, 2018
2.291
2.330
2.191
2.246
17,416,922
-0.04(-1.71%)
Jun 26, 2018
2.363
2.370
2.278
2.285
12,595,126
-0.10(-4.10%)
Jun 25, 2018
2.448
2.454
2.317
2.383
16,755,679
-0.07(-2.66%)
Jun 22, 2018
2.467
2.470
2.370
2.448
16,207,953
+0.05(+1.90%)
Jun 21, 2018
2.506
2.526
2.389
2.402
13,747,633
-0.12(-4.90%)
Jun 20, 2018
2.480
2.562
2.428
2.526
31,256,390
+0.11(+4.58%)
Jun 19, 2018
2.383
2.451
2.345
2.415
22,661,522
-0.03(-1.33%)
Jun 18, 2018
2.383
2.461
2.350
2.448
13,589,321
+0.03(+1.08%)
Jun 15, 2018
2.435
2.363
2.422
12,937,322
-0.01(-0.53%)
Jun 14, 2018
2.532
2.545
2.409
2.435
9,592,891
-0.10(-3.86%)
Jun 13, 2018
2.519
2.571
2.448
2.532
16,049,781
+0.00(+0.00%)
Jun 12, 2018
2.506
2.558
2.487
2.532
11,636,668
+0.05(+2.10%)
Jun 11, 2018
2.584
2.588
2.467
2.480
13,884,010
-0.02(-0.78%)
Jun 08, 2018
2.513
2.568
2.402
2.500
16,322,311
+0.03(+1.32%)
Jun 07, 2018
2.643
2.649
2.291
2.467
35,315,212
-0.25(-9.33%)
Jun 06, 2018
2.689
2.721
17,767,878
-0.04(-1.42%)
Jun 05, 2018
2.812
2.851
2.734
2.760
22,618,046
-0.01(-0.24%)
Jun 04, 2018
2.695
2.773
2.675
2.767
24,660,248
+0.10(+3.91%)
Jun 01, 2018
2.610
2.669
2.539
2.662
26,252,084
+0.10(+4.07%)
May 31, 2018
2.597
2.640
2.555
2.558
10,128,211
-0.01(-0.25%)
May 30, 2018
2.623
2.636
2.526
2.565
24,777,386
-0.04(-1.50%)
May 29, 2018
2.656
2.741
2.597
2.604
30,927,218
-0.21(-7.62%)
May 25, 2018
2.819
2.819
2.819
0
-0.12(-3.99%)
May 24, 2018
2.929
2.981
2.916
2.936
32,774,726
-0.03(-1.10%)
May 23, 2018
2.955
2.994
2.910
2.968
8,416,063
-0.03(-0.84%)
May 22, 2018
3.007
3.071
2.955
2.994
13,632,267
-0.01(-0.43%)
May 21, 2018
3.117
3.136
2.994
3.007
11,913,782
-0.04(-1.28%)
May 18, 2018
3.084
3.136
3.023
3.046
7,941,577
-0.07(-2.29%)
May 17, 2018
3.175
3.237
3.101
3.117
14,228,286
-0.08(-2.63%)
May 16, 2018
3.169
3.214
3.143
3.201
13,460,519
+0.06(+2.07%)
May 15, 2018
3.026
3.136
3.013
3.136
12,405,768
+0.01(+0.41%)
May 14, 2018
3.214
3.220
3.114
3.123
7,347,682
-0.03(-0.82%)
May 11, 2018
3.195
3.272
3.139
3.149
11,631,030
-0.09(-2.80%)
May 10, 2018
3.182
3.259
3.169
3.240
16,477,676
+0.14(+4.38%)
May 09, 2018
3.065
3.104
3.026
3.104
17,158,990
+0.17(+5.74%)
May 08, 2018
2.935
2.981
2.867
2.935
17,312,686
-0.01(-0.44%)
May 07, 2018
3.065
3.071
2.942
2.948
10,693,033
-0.10(-3.40%)
May 04, 2018
2.994
3.091
2.994
3.052
5,633,530
+0.06(+2.17%)
May 03, 2018
2.948
3.026
2.926
2.987
12,221,142
+0.05(+1.54%)
May 02, 2018
3.020
3.026
2.930
2.942
7,277,436
-0.03(-0.87%)
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.