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
Banco Bradesco S.A. ADR
(NY:
BBDO
)
2.210
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 31, 2024
2.785
2.805
2.785
2.785
3,053
+0.02(+0.72%)
Jan 30, 2024
2.775
2.778
2.755
2.765
3,559
-0.02(-0.71%)
Jan 29, 2024
2.805
2.805
2.775
2.785
4,348
-0.03(-1.06%)
Jan 26, 2024
2.795
2.835
2.795
2.815
3,900
-0.01(-0.35%)
Jan 25, 2024
2.795
2.855
2.785
2.825
10,984
+0.03(+1.25%)
Jan 24, 2024
2.825
2.825
2.785
2.790
9,295
-0.04(-1.41%)
Jan 23, 2024
2.805
2.830
2.755
2.830
6,158
+0.02(+0.89%)
Jan 22, 2024
2.835
2.835
2.757
2.805
10,570
-0.04(-1.40%)
Jan 19, 2024
2.835
2.845
2.805
2.845
4,393
-0.01(-0.35%)
Jan 18, 2024
2.845
2.865
2.805
2.855
13,007
-0.04(-1.37%)
Jan 17, 2024
2.855
2.894
2.845
2.894
4,316
+0.07(+2.46%)
Jan 16, 2024
2.884
2.884
2.825
2.825
21,354
-0.11(-3.73%)
Jan 12, 2024
3.004
3.004
2.919
2.934
21,966
-0.05(-1.67%)
Jan 11, 2024
2.984
3.014
2.924
2.984
26,673
+0.04(+1.35%)
Jan 10, 2024
2.974
2.974
2.934
2.944
8,928
-0.07(-2.31%)
Jan 09, 2024
3.024
3.024
2.964
3.014
17,453
-0.08(-2.57%)
Jan 08, 2024
3.093
3.153
3.044
3.093
34,207
+0.07(+2.30%)
Jan 05, 2024
2.984
3.073
2.984
3.024
10,737
+0.05(+1.67%)
Jan 04, 2024
2.974
3.034
2.974
2.974
9,166
-0.06(-1.97%)
Jan 03, 2024
2.984
3.063
2.984
3.034
4,816
+0.03(+1.11%)
Jan 02, 2024
3.139
3.139
3.000
3.000
28,707
-0.16(-5.03%)
Dec 29, 2023
3.132
3.179
3.130
3.159
5,204
+0.02(+0.64%)
Dec 28, 2023
3.120
3.149
3.100
3.139
9,166
+0.01(+0.32%)
Dec 27, 2023
3.110
3.145
3.092
3.130
10,870
+0.02(+0.64%)
Dec 26, 2023
3.050
3.110
3.040
3.110
341,254
+0.10(+3.30%)
Dec 22, 2023
3.050
3.050
3.010
3.010
103,258
+0.04(+1.24%)
Dec 21, 2023
3.040
3.040
2.954
2.973
24,144
-0.03(-0.95%)
Dec 20, 2023
3.040
3.040
2.964
3.002
27,559
+0.01(+0.32%)
Dec 19, 2023
3.031
3.059
2.993
2.993
420,135
+0.12(+4.32%)
Dec 18, 2023
2.993
2.993
2.869
2.869
79,393
+0.01(+0.33%)
Dec 15, 2023
2.916
2.954
2.640
2.859
340,817
-0.10(-3.23%)
Dec 14, 2023
2.926
2.954
2.888
2.954
112,536
+0.05(+1.64%)
Dec 13, 2023
2.745
2.907
2.745
2.907
54,645
+0.24(+8.93%)
Dec 12, 2023
2.769
2.769
2.668
2.668
34,286
-0.10(-3.45%)
Dec 11, 2023
2.811
2.811
2.745
2.764
6,017
-0.05(-1.69%)
Dec 08, 2023
2.726
2.811
2.726
2.811
12,449
+0.13(+4.98%)
Dec 07, 2023
2.773
2.773
2.678
2.678
20,346
-0.08(-2.77%)
Dec 06, 2023
2.811
2.811
2.745
2.754
19,403
-0.05(-1.70%)
Dec 05, 2023
2.726
2.802
2.716
2.802
26,723
+0.12(+4.63%)
Dec 04, 2023
2.802
2.802
2.668
2.678
33,497
-0.12(-4.31%)
Dec 01, 2023
2.779
2.799
2.732
2.799
34,622
+0.05(+1.73%)
Nov 30, 2023
2.665
2.760
2.665
2.751
57,960
+0.08(+2.85%)
Nov 29, 2023
2.741
2.754
2.675
2.675
14,830
-0.09(-3.10%)
Nov 28, 2023
2.665
2.779
2.665
2.760
29,739
+0.09(+3.20%)
Nov 27, 2023
2.760
2.760
2.675
2.675
5,043
-0.09(-3.10%)
Nov 24, 2023
2.741
2.760
2.737
2.760
8,671
+0.05(+1.75%)
Nov 22, 2023
2.694
2.713
2.684
2.713
17,373
+0.13(+5.17%)
Nov 21, 2023
2.675
2.675
2.580
2.580
11,858
-0.17(-6.23%)
Nov 20, 2023
2.703
2.751
2.628
2.751
62,995
+0.02(+0.70%)
Nov 17, 2023
2.637
2.732
2.637
2.732
16,646
+0.12(+4.74%)
Nov 16, 2023
2.675
2.694
2.608
2.608
53,470
-0.01(-0.36%)
Nov 15, 2023
2.789
2.789
2.599
2.618
27,637
-0.18(-6.46%)
Nov 14, 2023
2.608
2.808
2.599
2.799
31,342
+0.19(+7.30%)
Nov 13, 2023
2.618
2.618
2.522
2.608
29,058
-0.06(-2.14%)
Nov 10, 2023
2.589
2.665
2.526
2.665
17,680
+0.18(+7.28%)
Nov 09, 2023
2.580
2.618
2.484
2.484
30,952
-0.13(-5.09%)
Nov 08, 2023
2.637
2.637
2.570
2.618
23,740
+0.14(+5.77%)
Nov 07, 2023
2.551
2.627
2.475
2.475
28,698
+0.00(+0.00%)
Nov 06, 2023
2.551
2.551
2.475
2.475
36,303
-0.08(-2.99%)
Nov 03, 2023
2.475
2.570
2.475
2.551
22,760
+0.08(+3.08%)
Nov 02, 2023
2.551
2.551
2.475
2.475
24,333
-0.09(-3.58%)
Nov 01, 2023
2.339
2.567
2.339
2.567
21,813
+0.29(+12.97%)
Oct 31, 2023
2.358
2.358
2.272
2.272
14,889
-0.16(-6.64%)
Oct 30, 2023
2.453
2.453
2.348
2.434
8,947
+0.05(+1.99%)
Oct 27, 2023
2.491
2.491
2.386
2.386
6,555
-0.11(-4.56%)
Oct 26, 2023
2.386
2.500
2.386
2.500
18,701
+0.15(+6.48%)
Oct 25, 2023
2.415
2.429
2.348
2.348
9,393
-0.13(-5.36%)
Oct 24, 2023
2.405
2.481
2.386
2.481
39,832
+0.02(+0.77%)
Oct 23, 2023
2.377
2.462
2.377
2.462
19,539
+0.08(+3.19%)
Oct 20, 2023
2.367
2.396
2.358
2.386
10,091
+0.03(+1.21%)
Oct 19, 2023
2.348
2.424
2.348
2.358
7,055
+0.02(+0.81%)
Oct 18, 2023
2.415
2.415
2.339
2.339
18,551
-0.13(-5.38%)
Oct 17, 2023
2.415
2.472
2.396
2.472
13,127
-0.03(-1.14%)
Oct 16, 2023
2.405
2.500
2.405
2.500
15,572
+0.17(+7.35%)
Oct 13, 2023
2.415
2.448
2.329
2.329
36,468
-0.04(-1.61%)
Oct 12, 2023
2.548
2.548
2.367
2.367
13,373
-0.09(-3.49%)
Oct 11, 2023
2.443
2.462
2.424
2.453
20,114
-0.11(-4.44%)
Oct 10, 2023
2.415
2.567
2.381
2.567
32,794
+0.10(+4.25%)
Oct 09, 2023
2.358
2.462
2.339
2.462
37,787
-0.01(-0.38%)
Oct 06, 2023
2.320
2.500
2.291
2.472
63,599
+0.03(+1.17%)
Oct 05, 2023
2.424
2.443
2.320
2.443
21,872
+0.02(+0.78%)
Oct 04, 2023
2.329
2.424
2.315
2.424
22,252
+0.15(+6.69%)
Oct 03, 2023
2.358
2.358
2.272
2.272
28,786
-0.02(-0.69%)
Oct 02, 2023
2.440
2.440
2.288
2.288
33,632
-0.26(-10.07%)
Sep 29, 2023
2.392
2.544
2.392
2.544
30,352
+0.03(+1.13%)
Sep 28, 2023
2.326
2.601
2.316
2.516
40,737
+0.14(+6.00%)
Sep 27, 2023
2.402
2.402
2.298
2.373
37,392
+0.14(+6.38%)
Sep 26, 2023
2.402
2.402
2.231
2.231
23,960
-0.15(-6.37%)
Sep 25, 2023
2.430
2.411
2.383
2.383
9,333
+0.01(+0.40%)
Sep 22, 2023
2.430
2.459
2.373
2.373
22,578
+0.06(+2.46%)
Sep 21, 2023
2.516
2.516
2.316
2.316
53,739
-0.22(-8.61%)
Sep 20, 2023
2.573
2.734
2.535
2.535
147,497
-0.08(-2.91%)
Sep 19, 2023
2.620
2.648
2.582
2.610
20,300
-0.14(-5.17%)
Sep 18, 2023
2.639
2.753
2.601
2.753
25,347
+0.08(+2.84%)
Sep 15, 2023
2.601
2.981
2.582
2.677
372,522
-0.01(-0.35%)
Sep 14, 2023
2.582
2.686
2.573
2.686
151,716
+0.11(+4.43%)
Sep 13, 2023
2.601
2.601
2.536
2.573
11,611
-0.03(-1.09%)
Sep 12, 2023
2.497
2.601
2.478
2.601
12,434
+0.09(+3.40%)
Sep 11, 2023
2.468
2.516
2.440
2.516
8,018
+0.09(+3.52%)
Sep 08, 2023
2.440
2.459
2.411
2.430
32,809
-0.02(-0.78%)
Sep 07, 2023
2.478
2.478
2.421
2.449
1,453
+0.02(+0.70%)
Sep 06, 2023
2.487
2.487
2.430
2.432
2,465
+0.04(+1.67%)
Sep 05, 2023
2.478
2.487
2.392
2.392
6,459
-0.13(-5.26%)
Sep 01, 2023
2.525
2.592
2.525
2.525
2,287
-0.05(-2.08%)
Aug 31, 2023
2.550
2.607
2.522
2.579
15,268
-0.00(-0.03%)
Aug 30, 2023
2.645
2.645
2.579
2.580
4,682
-0.08(-2.83%)
Aug 29, 2023
2.645
2.674
2.626
2.655
4,870
+0.01(+0.36%)
Aug 28, 2023
2.560
2.645
2.550
2.645
5,452
+0.09(+3.33%)
Aug 25, 2023
2.588
2.588
2.560
2.560
1,030
-0.06(-2.17%)
Aug 24, 2023
2.617
2.645
2.579
2.617
5,182
-0.03(-1.08%)
Aug 23, 2023
2.607
2.650
2.560
2.645
20,508
+0.10(+4.10%)
Aug 22, 2023
2.541
2.569
2.541
2.541
14,191
+0.02(+0.68%)
Aug 21, 2023
2.531
2.539
2.503
2.524
4,227
-0.02(-0.67%)
Aug 18, 2023
2.474
2.550
2.474
2.541
4,409
+0.00(+0.00%)
Aug 17, 2023
2.588
2.588
2.522
2.541
8,833
-0.02(-0.74%)
Aug 16, 2023
2.618
2.633
2.560
2.560
3,438
-0.04(-1.64%)
Aug 15, 2023
2.645
2.645
2.588
2.602
2,810
-0.04(-1.61%)
Aug 14, 2023
2.607
2.655
2.607
2.645
17,222
-0.03(-1.07%)
Aug 11, 2023
2.683
2.702
2.645
2.674
14,378
-0.01(-0.24%)
Aug 10, 2023
2.706
2.721
2.680
2.680
14,080
+0.07(+2.80%)
Aug 09, 2023
2.693
2.693
2.588
2.607
36,444
-0.06(-2.39%)
Aug 08, 2023
2.655
2.674
2.626
2.671
5,840
+0.02(+0.61%)
Aug 07, 2023
2.693
2.709
2.653
2.655
14,244
-0.04(-1.41%)
Aug 04, 2023
2.730
2.768
2.693
2.693
19,581
-0.20(-6.89%)
Aug 03, 2023
2.854
2.892
2.816
2.892
27,822
-0.01(-0.33%)
Aug 02, 2023
2.920
2.920
2.863
2.901
7,441
-0.03(-0.86%)
Aug 01, 2023
2.907
2.926
2.850
2.926
16,542
+0.00(+0.00%)
Jul 31, 2023
2.907
2.945
2.907
2.926
15,483
+0.03(+0.98%)
Jul 28, 2023
2.955
2.955
2.898
2.898
3,689
-0.01(-0.33%)
Jul 27, 2023
2.917
2.926
2.898
2.907
7,026
+0.01(+0.33%)
Jul 26, 2023
2.936
2.945
2.898
2.898
9,748
-0.02(-0.65%)
Jul 25, 2023
2.945
2.945
2.898
2.917
14,988
+0.00(+0.00%)
Jul 24, 2023
2.926
2.983
2.917
2.917
10,653
-0.01(-0.32%)
Jul 21, 2023
2.888
2.945
2.888
2.926
18,532
+0.09(+3.00%)
Jul 20, 2023
2.832
2.841
2.822
2.841
1,723
+0.01(+0.33%)
Jul 19, 2023
2.841
2.855
2.813
2.832
5,797
-0.01(-0.33%)
Jul 18, 2023
2.850
2.869
2.841
2.841
3,832
-0.01(-0.33%)
Jul 17, 2023
2.794
2.869
2.794
2.850
2,838
+0.04(+1.35%)
Jul 14, 2023
2.822
2.850
2.803
2.813
24,724
-0.02(-0.67%)
Jul 13, 2023
2.803
2.887
2.806
2.832
8,935
+0.06(+2.05%)
Jul 12, 2023
2.832
2.832
2.775
2.775
19,331
-0.03(-1.01%)
Jul 11, 2023
2.832
2.832
2.699
2.803
14,386
-0.14(-4.82%)
Jul 10, 2023
2.841
2.945
2.775
2.945
5,844
+0.13(+4.71%)
Jul 07, 2023
2.803
2.832
2.803
2.813
11,254
+0.05(+1.71%)
Jul 06, 2023
2.803
2.803
2.737
2.765
7,689
-0.08(-2.67%)
Jul 05, 2023
2.888
2.888
2.813
2.841
30,442
-0.11(-3.85%)
Jul 03, 2023
2.803
2.964
2.803
2.955
12,660
+0.11(+3.78%)
Jun 30, 2023
2.762
2.866
2.762
2.847
47,906
+0.06(+2.03%)
Jun 29, 2023
2.752
2.809
2.752
2.790
47,471
+0.04(+1.37%)
Jun 28, 2023
2.800
2.800
2.737
2.752
30,047
-0.06(-2.02%)
Jun 27, 2023
2.847
2.847
2.771
2.809
3,681
-0.02(-0.76%)
Jun 26, 2023
2.868
2.868
2.756
2.831
34,927
+0.01(+0.33%)
Jun 23, 2023
2.859
2.859
2.793
2.821
15,636
-0.02(-0.66%)
Jun 22, 2023
2.887
2.887
2.812
2.840
30,668
-0.06(-1.94%)
Jun 21, 2023
2.849
2.905
2.849
2.896
45,673
+0.09(+3.33%)
Jun 20, 2023
2.803
2.859
2.803
2.803
5,023
+0.00(+0.00%)
Jun 16, 2023
2.756
2.803
2.756
2.803
2,272
+0.00(+0.00%)
Jun 15, 2023
2.793
2.803
2.776
2.803
11,439
+0.00(+0.00%)
Jun 14, 2023
2.747
2.803
2.709
2.803
6,534
+0.06(+2.04%)
Jun 13, 2023
2.765
2.765
2.715
2.747
5,210
+0.02(+0.70%)
Jun 12, 2023
2.737
2.775
2.723
2.728
7,074
-0.03(-1.20%)
Jun 09, 2023
2.709
2.765
2.709
2.761
7,382
+0.10(+3.68%)
Jun 08, 2023
2.634
2.681
2.616
2.663
9,212
-0.01(-0.35%)
Jun 07, 2023
2.737
2.737
2.646
2.672
15,689
+0.07(+2.51%)
Jun 06, 2023
2.597
2.672
2.597
2.606
19,849
+0.04(+1.45%)
Jun 05, 2023
2.616
2.625
2.560
2.569
15,203
+0.02(+0.73%)
Jun 02, 2023
2.541
2.569
2.541
2.550
46,187
+0.16(+6.79%)
Jun 01, 2023
2.454
2.510
2.388
2.388
9,179
-0.04(-1.54%)
May 31, 2023
2.416
2.463
2.395
2.426
8,227
-0.04(-1.52%)
May 30, 2023
2.584
2.584
2.444
2.463
21,054
-0.12(-4.69%)
May 26, 2023
2.538
2.584
2.519
2.584
3,609
+0.05(+2.05%)
May 25, 2023
2.528
2.538
2.505
2.532
12,594
+0.03(+1.28%)
May 24, 2023
2.622
2.622
2.486
2.500
21,199
-0.06(-2.19%)
May 23, 2023
2.566
2.603
2.547
2.556
14,556
+0.02(+0.74%)
May 22, 2023
2.528
2.566
2.528
2.538
11,557
+0.01(+0.37%)
May 19, 2023
2.491
2.556
2.491
2.528
22,562
+0.06(+2.26%)
May 18, 2023
2.566
2.566
2.472
2.472
16,607
-0.02(-0.75%)
May 17, 2023
2.426
2.527
2.426
2.491
8,975
+0.07(+2.69%)
May 16, 2023
2.556
2.566
2.426
2.426
7,681
-0.14(-5.45%)
May 15, 2023
2.500
2.566
2.454
2.566
28,629
+0.07(+3.00%)
May 12, 2023
2.482
2.510
2.482
2.491
16,405
+0.02(+0.75%)
May 11, 2023
2.435
2.491
2.435
2.472
21,510
+0.01(+0.38%)
May 10, 2023
2.454
2.472
2.435
2.463
12,964
+0.02(+0.76%)
May 09, 2023
2.472
2.472
2.408
2.444
3,501
+0.02(+0.77%)
May 08, 2023
2.435
2.463
2.398
2.426
20,028
+0.05(+1.96%)
May 05, 2023
2.379
2.412
2.314
2.379
70,075
+0.05(+2.00%)
May 04, 2023
2.258
2.342
2.258
2.332
10,354
+0.14(+6.38%)
May 03, 2023
2.230
2.286
2.192
2.192
7,293
-0.05(-2.06%)
May 02, 2023
2.301
2.301
2.227
2.239
11,236
-0.03(-1.12%)
May 01, 2023
2.329
2.581
2.208
2.264
76,935
-0.06(-2.41%)
Apr 28, 2023
2.301
2.329
2.273
2.320
17,651
+0.04(+1.63%)
Apr 27, 2023
2.292
2.301
2.259
2.282
13,347
+0.04(+1.87%)
Apr 26, 2023
2.301
2.301
2.237
2.241
17,035
-0.02(-1.03%)
Apr 25, 2023
2.264
2.273
2.236
2.264
5,927
+0.02(+0.83%)
Apr 24, 2023
2.227
2.254
2.227
2.245
9,058
+0.06(+2.55%)
Apr 21, 2023
2.217
2.282
2.189
2.189
7,626
-0.06(-2.49%)
Apr 20, 2023
2.245
2.254
2.219
2.245
23,543
+0.02(+0.84%)
Apr 19, 2023
2.245
2.264
2.227
2.227
11,400
-0.09(-4.02%)
Apr 18, 2023
2.301
2.329
2.301
2.320
14,085
-0.02(-0.80%)
Apr 17, 2023
2.366
2.366
2.324
2.338
4,928
-0.03(-1.18%)
Apr 14, 2023
2.366
2.371
2.301
2.366
33,972
+0.04(+1.60%)
Apr 13, 2023
2.338
2.357
2.322
2.329
29,589
+0.01(+0.40%)
Apr 12, 2023
2.264
2.338
2.264
2.320
41,367
+0.10(+4.62%)
Apr 11, 2023
2.236
2.273
2.217
2.217
32,294
+0.04(+1.71%)
Apr 10, 2023
2.189
2.189
2.171
2.180
9,133
+0.00(+0.00%)
Apr 06, 2023
2.208
2.208
2.161
2.180
13,108
-0.00(-0.21%)
Apr 05, 2023
2.115
2.199
2.115
2.185
26,351
+0.04(+1.96%)
Apr 04, 2023
2.143
2.189
2.133
2.143
14,990
-0.01(-0.29%)
Apr 03, 2023
2.186
2.186
2.140
2.149
13,682
-0.05(-2.12%)
Mar 31, 2023
2.223
2.223
2.168
2.195
25,794
+0.02(+0.85%)
Mar 30, 2023
2.186
2.195
2.140
2.177
22,246
+0.06(+2.63%)
Mar 29, 2023
2.075
2.121
2.075
2.121
30,020
+0.05(+2.24%)
Mar 28, 2023
2.121
2.121
2.075
2.075
35,186
+0.00(+0.00%)
Mar 27, 2023
2.102
2.102
2.051
2.075
27,625
+0.04(+1.83%)
Mar 24, 2023
1.991
2.047
1.974
2.037
15,949
+0.05(+2.33%)
Mar 23, 2023
2.037
2.056
1.977
1.991
41,652
-0.06(-2.73%)
Mar 22, 2023
2.047
2.056
2.047
2.047
7,639
-0.01(-0.45%)
Mar 21, 2023
2.112
2.112
2.047
2.056
10,613
+0.01(+0.45%)
Mar 20, 2023
2.047
2.063
2.016
2.047
28,426
+0.00(+0.00%)
Mar 17, 2023
2.121
2.121
2.047
2.047
9,894
-0.07(-3.08%)
Mar 16, 2023
2.065
2.121
2.047
2.112
59,777
+0.04(+1.79%)
Mar 15, 2023
2.084
2.093
2.000
2.075
60,349
+0.00(+0.00%)
Mar 14, 2023
2.130
2.130
2.056
2.075
16,701
+0.02(+0.91%)
Mar 13, 2023
2.084
2.112
2.056
2.056
59,369
-0.07(-3.49%)
Mar 10, 2023
2.214
2.214
2.121
2.130
44,664
-0.07(-2.97%)
Mar 09, 2023
2.214
2.233
2.158
2.195
32,389
-0.02(-0.84%)
Mar 08, 2023
2.177
2.242
2.177
2.214
77,409
+0.05(+2.37%)
Mar 07, 2023
2.121
2.163
2.121
2.163
10,401
+0.00(+0.22%)
Mar 06, 2023
2.102
2.168
2.084
2.158
22,779
+0.07(+3.11%)
Mar 03, 2023
2.084
2.102
2.075
2.093
92,668
-0.02(-0.88%)
Mar 02, 2023
2.084
2.121
2.084
2.112
44,410
-0.01(-0.29%)
Mar 01, 2023
2.099
2.164
2.090
2.118
9,290
-0.01(-0.44%)
Feb 28, 2023
2.137
2.160
2.118
2.127
19,570
-0.02(-0.87%)
Feb 27, 2023
2.155
2.164
2.137
2.146
21,216
-0.01(-0.43%)
Feb 24, 2023
2.202
2.202
2.123
2.155
48,533
-0.06(-2.52%)
Feb 23, 2023
2.202
2.229
2.183
2.211
16,732
+0.05(+2.15%)
Feb 22, 2023
2.202
2.202
2.164
2.164
42,158
-0.03(-1.27%)
Feb 21, 2023
2.202
2.248
2.183
2.192
12,431
-0.06(-2.48%)
Feb 17, 2023
2.229
2.257
2.211
2.248
17,784
+0.02(+0.83%)
Feb 16, 2023
2.202
2.248
2.165
2.229
38,216
+0.01(+0.42%)
Feb 15, 2023
2.202
2.239
2.164
2.220
29,238
+0.06(+2.58%)
Feb 14, 2023
2.137
2.202
2.137
2.164
15,796
+0.02(+0.87%)
Feb 13, 2023
2.220
2.220
2.127
2.146
86,905
+0.04(+1.76%)
Feb 10, 2023
2.118
2.127
2.081
2.109
64,357
-0.10(-4.62%)
Feb 09, 2023
2.294
2.294
2.183
2.211
16,219
-0.07(-2.88%)
Feb 08, 2023
2.174
2.285
2.174
2.276
17,021
+0.08(+3.83%)
Feb 07, 2023
2.183
2.220
2.183
2.192
30,644
-0.06(-2.48%)
Feb 06, 2023
2.211
2.267
2.174
2.248
61,303
+0.02(+1.11%)
Feb 03, 2023
2.322
2.322
2.211
2.223
21,570
-0.08(-3.49%)
Feb 02, 2023
2.313
2.343
2.294
2.304
11,626
+0.01(+0.54%)
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.