Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

32.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 10.10 10.14 9.797 9.797 171,945 -0.30(-2.98%)
Apr 29, 2010 9.916 10.10 9.867 10.10 94,158 +0.27(+2.71%)
Apr 28, 2010 9.882 9.910 9.732 9.832 102,375 +0.00(+0.00%)
Apr 27, 2010 9.975 10.08 9.818 9.832 145,184 -0.21(-2.07%)
Apr 26, 2010 10.07 10.13 10.04 10.04 243,350 -0.03(-0.28%)
Apr 23, 2010 9.975 10.07 9.950 10.07 182,450 +0.09(+0.94%)
Apr 22, 2010 9.793 9.975 9.752 9.975 142,911 +0.12(+1.19%)
Apr 21, 2010 9.845 9.869 9.756 9.858 720,822 +0.06(+0.64%)
Apr 20, 2010 9.732 9.795 9.684 9.795 249,797 +0.13(+1.35%)
Apr 19, 2010 9.628 9.693 9.541 9.665 129,316 -0.00(-0.02%)
Apr 16, 2010 9.780 9.780 9.620 9.666 74,296 -0.12(-1.25%)
Apr 15, 2010 9.795 9.802 9.749 9.789 111,525 +0.00(+0.00%)
Apr 14, 2010 9.682 9.789 9.652 9.789 170,363 +0.16(+1.71%)
Apr 13, 2010 9.710 9.710 9.487 9.624 155,044 +0.03(+0.34%)
Apr 12, 2010 9.565 9.600 9.511 9.591 335,594 +0.04(+0.45%)
Apr 09, 2010 9.515 9.552 9.476 9.548 498,173 +0.07(+0.69%)
Apr 08, 2010 9.472 9.537 9.431 9.483 110,450 -0.03(-0.34%)
Apr 07, 2010 9.530 9.559 9.450 9.515 236,907 -0.02(-0.16%)
Apr 06, 2010 9.520 9.561 9.424 9.530 394,529 +0.07(+0.73%)
Apr 05, 2010 9.476 9.476 9.270 9.461 951,468 +0.17(+1.82%)
Apr 01, 2010 9.294 9.292 9.292 9.292 332,490 +0.05(+0.52%)
Mar 31, 2010 9.210 9.348 9.210 9.244 125,032 -0.03(-0.33%)
Mar 30, 2010 9.294 9.295 9.236 9.275 64,031 +0.02(+0.21%)
Mar 29, 2010 9.420 9.463 9.110 9.255 97,118 +0.04(+0.40%)
Mar 26, 2010 9.289 9.327 9.214 9.218 181,818 -0.04(-0.42%)
Mar 25, 2010 9.319 9.418 9.244 9.256 95,967 -0.03(-0.30%)
Mar 24, 2010 9.338 9.348 9.265 9.284 57,533 -0.09(-0.92%)
Mar 23, 2010 9.317 9.388 9.263 9.370 204,771 +0.06(+0.62%)
Mar 22, 2010 9.160 9.323 9.123 9.312 213,458 +0.13(+1.40%)
Mar 19, 2010 9.239 9.239 9.121 9.183 209,210 -0.04(-0.44%)
Mar 18, 2010 9.254 9.291 9.222 9.224 344,630 -0.02(-0.26%)
Mar 17, 2010 9.211 9.278 9.173 9.248 141,975 +0.07(+0.73%)
Mar 16, 2010 9.115 9.188 9.078 9.181 231,019 +0.09(+0.97%)
Mar 15, 2010 9.062 9.115 9.062 9.093 81,394 +0.00(+0.00%)
Mar 12, 2010 9.115 9.138 9.052 9.093 173,038 +0.00(+0.02%)
Mar 11, 2010 9.044 9.091 9.030 9.091 151,863 +0.02(+0.26%)
Mar 10, 2010 9.005 9.090 9.005 9.067 139,988 +0.06(+0.69%)
Mar 09, 2010 8.962 9.051 8.957 9.005 226,273 +0.03(+0.29%)
Mar 08, 2010 9.022 9.022 8.928 8.979 435,292 +0.08(+0.84%)
Mar 05, 2010 8.827 8.929 8.810 8.904 70,562 +0.16(+1.84%)
Mar 04, 2010 8.732 8.756 8.693 8.743 64,964 +0.06(+0.64%)
Mar 03, 2010 8.698 8.758 8.681 8.687 105,528 +0.01(+0.10%)
Mar 02, 2010 8.661 8.711 8.640 8.678 554,599 +0.07(+0.85%)
Mar 01, 2010 8.549 8.629 8.549 8.605 335,575 +0.09(+1.06%)
Feb 26, 2010 8.571 8.571 8.463 8.515 36,237 -0.01(-0.15%)
Feb 25, 2010 8.470 8.530 8.436 8.528 101,867 -0.00(-0.05%)
Feb 24, 2010 8.592 8.592 8.489 8.532 75,014 +0.08(+0.94%)
Feb 23, 2010 8.521 8.534 8.453 8.453 56,914 -0.09(-1.01%)
Feb 22, 2010 8.504 8.543 8.494 8.539 377,414 +0.03(+0.35%)
Feb 19, 2010 8.453 8.524 8.446 8.509 89,257 +0.05(+0.61%)
Feb 18, 2010 8.352 8.457 8.352 8.457 95,999 +0.13(+1.52%)
Feb 17, 2010 8.324 8.333 8.298 8.330 63,689 +0.06(+0.70%)
Feb 16, 2010 8.206 8.272 8.195 8.272 77,238 +0.15(+1.80%)
Feb 12, 2010 7.978 8.126 8.126 8.126 23,264 +0.03(+0.32%)
Feb 11, 2010 7.963 8.100 7.962 8.100 61,432 +0.11(+1.37%)
Feb 10, 2010 7.915 8.010 7.883 7.991 139,174 +0.02(+0.24%)
Feb 09, 2010 8.019 8.023 7.915 7.971 104,077 +0.08(+0.95%)
Feb 08, 2010 8.014 8.018 7.896 7.896 110,400 -0.11(-1.37%)
Feb 05, 2010 7.958 8.025 7.887 8.006 155,757 +0.04(+0.54%)
Feb 04, 2010 8.068 8.199 7.956 7.963 279,135 -0.23(-2.78%)
Feb 03, 2010 8.264 8.279 8.158 8.191 80,505 -0.09(-1.06%)
Feb 02, 2010 8.255 8.281 8.218 8.279 30,113 +0.08(+0.97%)
Feb 01, 2010 8.175 8.244 8.175 8.199 66,932 +0.04(+0.50%)
Jan 29, 2010 8.242 8.344 8.029 8.158 247,611 -0.09(-1.04%)
Jan 28, 2010 8.386 8.386 8.193 8.244 73,446 -0.09(-1.06%)
Jan 27, 2010 8.231 8.371 7.930 8.332 72,558 +0.09(+1.12%)
Jan 26, 2010 8.309 8.350 8.062 8.240 96,432 -0.11(-1.31%)
Jan 25, 2010 8.551 8.567 8.288 8.350 102,420 +0.04(+0.47%)
Jan 22, 2010 8.455 8.481 8.295 8.311 104,821 -0.14(-1.60%)
Jan 21, 2010 8.579 8.605 8.416 8.446 164,877 -0.11(-1.31%)
Jan 20, 2010 8.631 8.918 8.469 8.558 171,582 -0.11(-1.24%)
Jan 19, 2010 8.498 8.665 8.498 8.665 28,941 +0.17(+1.95%)
Jan 15, 2010 8.597 8.500 8.500 8.500 69,794 -0.10(-1.12%)
Jan 14, 2010 8.605 8.605 8.519 8.597 28,336 +0.06(+0.65%)
Jan 13, 2010 8.491 8.550 8.423 8.541 36,251 +0.08(+0.94%)
Jan 12, 2010 8.485 8.509 8.423 8.461 52,103 -0.07(-0.78%)
Jan 11, 2010 8.588 8.588 8.494 8.528 29,913 +0.03(+0.40%)
Jan 08, 2010 8.418 8.552 8.418 8.494 73,605 +0.01(+0.08%)
Jan 07, 2010 8.382 8.489 8.362 8.487 48,176 +0.07(+0.79%)
Jan 06, 2010 8.460 8.483 8.418 8.420 65,266 -0.02(-0.28%)
Jan 05, 2010 8.496 8.504 8.444 8.444 70,562 -0.06(-0.66%)
Jan 04, 2010 8.334 8.515 8.334 8.500 91,193 +0.16(+1.93%)
Dec 31, 2009 8.483 8.339 8.339 8.339 33,966 -0.08(-0.89%)
Dec 30, 2009 8.597 8.597 8.206 8.414 59,892 -0.01(-0.13%)
Dec 29, 2009 8.481 8.481 8.420 8.425 41,006 +0.00(+0.05%)
Dec 28, 2009 8.416 8.444 8.399 8.420 79,639 -0.00(-0.05%)
Dec 24, 2009 8.425 8.425 8.399 8.425 51,484 +0.03(+0.38%)
Dec 23, 2009 8.311 8.395 8.311 8.393 124,056 +0.09(+1.09%)
Dec 22, 2009 8.208 8.302 8.208 8.302 206,242 +0.06(+0.70%)
Dec 21, 2009 8.350 8.350 8.192 8.244 271,997 -0.05(-0.54%)
Dec 18, 2009 8.253 8.292 8.188 8.289 252,901 +0.08(+0.94%)
Dec 17, 2009 8.191 8.240 8.167 8.212 127,239 -0.08(-0.93%)
Dec 16, 2009 8.281 8.315 8.243 8.289 73,991 +0.06(+0.68%)
Dec 15, 2009 8.244 8.304 8.221 8.233 55,239 -0.06(-0.70%)
Dec 14, 2009 8.216 8.292 8.145 8.292 43,258 +0.12(+1.42%)
Dec 11, 2009 8.096 8.175 8.068 8.175 51,903 +0.11(+1.33%)
Dec 10, 2009 8.266 8.266 8.029 8.068 38,396 -0.06(-0.71%)
Dec 09, 2009 8.150 8.160 8.062 8.126 97,632 -0.02(-0.21%)
Dec 08, 2009 8.148 8.207 8.098 8.143 119,818 -0.07(-0.86%)
Dec 07, 2009 8.186 8.264 8.171 8.214 174,267 +0.01(+0.10%)
Dec 04, 2009 8.150 8.238 8.042 8.206 195,661 +0.24(+3.05%)
Dec 03, 2009 8.102 8.156 7.961 7.963 127,686 -0.10(-1.25%)
Dec 02, 2009 7.973 8.115 7.973 8.064 21,371 +0.10(+1.21%)
Dec 01, 2009 7.956 8.013 7.924 7.968 10,985 +0.11(+1.35%)
Nov 30, 2009 7.786 7.862 7.679 7.862 56,128 +0.00(+0.01%)
Nov 27, 2009 7.918 7.918 7.752 7.861 102,448 -0.16(-2.02%)
Nov 25, 2009 8.059 8.059 8.016 8.023 69,733 +0.02(+0.30%)
Nov 24, 2009 8.040 8.040 7.951 7.999 160,550 -0.02(-0.29%)
Nov 23, 2009 8.059 8.135 7.994 8.023 98,772 +0.10(+1.28%)
Nov 20, 2009 7.851 7.943 7.851 7.922 57,580 -0.02(-0.19%)
Nov 19, 2009 8.055 8.055 7.902 7.937 46,520 -0.16(-1.99%)
Nov 18, 2009 8.057 8.098 8.024 8.098 48,707 -0.00(-0.05%)
Nov 17, 2009 8.092 8.133 8.034 8.102 84,660 -0.00(-0.05%)
Nov 16, 2009 7.980 8.163 7.980 8.107 69,887 +0.23(+2.95%)
Nov 13, 2009 7.847 7.934 7.791 7.874 20,677 +0.03(+0.35%)
Nov 12, 2009 7.986 8.013 7.810 7.847 116,165 -0.13(-1.67%)
Nov 11, 2009 7.956 8.044 7.919 7.980 188,318 +0.08(+1.06%)
Nov 10, 2009 7.928 7.995 7.849 7.896 202,570 -0.07(-0.94%)
Nov 09, 2009 7.877 7.971 7.877 7.971 94,050 +0.18(+2.35%)
Nov 06, 2009 7.728 7.829 7.728 7.789 47,478 -0.03(-0.36%)
Nov 05, 2009 7.700 7.821 7.700 7.817 60,409 +0.21(+2.83%)
Nov 04, 2009 7.759 7.767 7.587 7.602 185,480 -0.09(-1.20%)
Nov 03, 2009 7.578 7.697 7.548 7.694 144,543 +0.08(+1.07%)
Nov 02, 2009 7.638 7.711 7.494 7.613 184,131 +0.00(+0.00%)
Oct 30, 2009 7.780 7.792 7.591 7.612 178,836 -0.24(-3.07%)
Oct 29, 2009 7.705 7.902 7.679 7.853 115,742 +0.17(+2.24%)
Oct 28, 2009 7.958 7.967 7.677 7.681 95,073 -0.27(-3.41%)
Oct 27, 2009 8.059 8.099 7.952 7.952 145,200 -0.10(-1.25%)
Oct 26, 2009 8.053 8.221 7.984 8.053 252,185 -0.00(-0.03%)
Oct 23, 2009 8.111 8.115 8.051 8.055 153,575 -0.17(-2.09%)
Oct 22, 2009 8.019 8.242 7.984 8.227 124,875 +0.16(+2.00%)
Oct 21, 2009 8.186 8.285 8.057 8.066 72,232 -0.11(-1.38%)
Oct 20, 2009 8.143 8.193 8.141 8.178 90,425 -0.10(-1.18%)
Oct 19, 2009 8.251 8.332 8.191 8.276 88,452 +0.06(+0.79%)
Oct 16, 2009 8.257 8.311 8.137 8.212 77,401 -0.11(-1.34%)
Oct 15, 2009 8.287 8.333 8.259 8.324 110,521 +0.02(+0.21%)
Oct 14, 2009 8.249 8.313 8.191 8.307 171,666 +0.19(+2.38%)
Oct 13, 2009 8.180 8.180 8.057 8.113 56,491 -0.06(-0.76%)
Oct 12, 2009 8.231 8.272 8.158 8.175 93,873 -0.01(-0.16%)
Oct 09, 2009 8.076 8.206 8.076 8.188 57,919 +0.09(+1.06%)
Oct 08, 2009 8.098 8.193 8.077 8.102 76,694 +0.06(+0.76%)
Oct 07, 2009 8.029 8.048 8.005 8.041 63,615 -0.01(-0.17%)
Oct 06, 2009 8.027 8.130 7.737 8.055 400,065 +0.11(+1.38%)
Oct 05, 2009 7.829 7.961 7.690 7.945 1,047,816 +0.18(+2.32%)
Oct 02, 2009 7.756 7.840 7.658 7.765 90,067 -0.09(-1.12%)
Oct 01, 2009 8.178 8.178 7.823 7.853 172,647 -0.27(-3.31%)
Sep 30, 2009 8.374 8.374 7.992 8.122 93,873 -0.06(-0.76%)
Sep 29, 2009 8.160 8.244 8.160 8.184 53,955 -0.03(-0.39%)
Sep 28, 2009 8.025 8.382 7.991 8.216 81,482 +0.26(+3.32%)
Sep 25, 2009 7.954 8.380 7.898 7.952 89,462 -0.05(-0.62%)
Sep 24, 2009 8.182 8.382 7.950 8.001 74,242 -0.17(-2.03%)
Sep 23, 2009 8.259 8.380 8.167 8.167 74,535 -0.11(-1.27%)
Sep 22, 2009 8.203 8.313 8.199 8.272 76,350 +0.09(+1.16%)
Sep 21, 2009 8.145 8.197 8.089 8.178 64,173 -0.11(-1.27%)
Sep 18, 2009 8.317 8.354 8.216 8.283 61,163 +0.00(+0.05%)
Sep 17, 2009 8.296 8.405 8.225 8.279 46,073 +0.08(+0.97%)
Sep 16, 2009 8.152 8.304 8.128 8.199 139,667 +0.09(+1.06%)
Sep 15, 2009 7.991 8.128 7.984 8.113 45,208 +0.14(+1.80%)
Sep 14, 2009 7.825 7.976 7.825 7.970 70,133 +0.06(+0.79%)
Sep 11, 2009 7.909 8.374 7.653 7.907 142,589 +0.03(+0.35%)
Sep 10, 2009 7.799 7.887 7.737 7.880 97,735 +0.08(+1.06%)
Sep 09, 2009 7.677 7.832 7.653 7.797 77,634 +0.14(+1.85%)
Sep 08, 2009 7.668 7.675 7.609 7.656 40,234 +0.09(+1.14%)
Sep 04, 2009 7.477 7.569 7.407 7.569 67,021 +0.10(+1.35%)
Sep 03, 2009 7.438 7.468 7.303 7.468 122,000 +0.11(+1.46%)
Sep 02, 2009 7.389 7.433 7.359 7.361 79,416 -0.10(-1.30%)
Sep 01, 2009 7.619 7.812 7.350 7.458 72,548 -0.20(-2.63%)
Aug 31, 2009 7.726 7.887 7.621 7.660 175,765 -0.15(-1.87%)
Aug 28, 2009 7.937 7.937 7.739 7.806 50,549 +0.00(+0.06%)
Aug 27, 2009 7.741 7.838 7.634 7.801 63,684 +0.02(+0.25%)
Aug 26, 2009 7.804 7.814 7.741 7.782 77,011 +0.01(+0.17%)
Aug 25, 2009 7.737 7.834 7.636 7.769 111,261 +0.06(+0.72%)
Aug 24, 2009 7.771 7.829 7.685 7.713 105,626 -0.03(-0.33%)
Aug 21, 2009 7.630 7.757 7.630 7.739 117,328 +0.22(+2.91%)
Aug 20, 2009 7.350 7.554 7.350 7.520 76,196 +0.14(+1.89%)
Aug 19, 2009 7.245 7.402 7.223 7.380 275,491 +0.02(+0.32%)
Aug 18, 2009 7.337 7.382 7.245 7.357 94,599 +0.10(+1.39%)
Aug 17, 2009 7.329 7.329 7.232 7.256 100,908 -0.25(-3.27%)
Aug 14, 2009 7.627 7.627 7.397 7.501 130,291 -0.15(-1.99%)
Aug 13, 2009 7.694 7.694 7.577 7.653 325,785 +0.01(+0.07%)
Aug 12, 2009 7.531 7.702 7.531 7.648 110,340 +0.13(+1.73%)
Aug 11, 2009 7.612 7.612 7.471 7.518 130,966 -0.15(-1.93%)
Aug 10, 2009 7.606 7.716 7.606 7.666 206,265 -0.02(-0.20%)
Aug 07, 2009 7.522 7.793 7.516 7.681 81,445 +0.29(+3.99%)
Aug 06, 2009 7.522 7.546 7.387 7.387 78,099 -0.08(-1.07%)
Aug 05, 2009 7.486 7.563 7.342 7.466 58,506 +0.01(+0.14%)
Aug 04, 2009 7.279 7.649 7.279 7.455 55,658 +0.09(+1.20%)
Aug 03, 2009 7.327 7.367 7.253 7.367 112,741 +0.13(+1.78%)
Jul 31, 2009 7.219 7.309 7.213 7.238 139,490 +0.04(+0.51%)
Jul 30, 2009 7.202 7.314 7.199 7.202 54,541 +0.12(+1.76%)
Jul 29, 2009 7.116 7.127 7.038 7.077 126,792 -0.04(-0.51%)
Jul 28, 2009 7.096 7.264 7.040 7.114 56,561 +0.00(+0.03%)
Jul 27, 2009 7.075 7.120 7.020 7.112 51,256 +0.03(+0.49%)
Jul 24, 2009 6.985 7.077 6.968 7.077 8,496 +0.03(+0.46%)
Jul 23, 2009 6.858 7.086 6.830 7.045 139,430 +0.22(+3.18%)
Jul 22, 2009 6.759 6.864 6.732 6.828 79,393 +0.05(+0.70%)
Jul 21, 2009 6.873 6.890 6.662 6.781 157,562 +0.01(+0.16%)
Jul 20, 2009 6.680 6.794 6.680 6.770 127,863 +0.10(+1.45%)
Jul 17, 2009 6.733 6.743 6.643 6.673 82,715 -0.01(-0.19%)
Jul 16, 2009 6.613 6.723 6.572 6.686 108,646 +0.07(+1.07%)
Jul 15, 2009 6.495 6.621 6.495 6.615 62,033 +0.24(+3.78%)
Jul 14, 2009 6.280 6.379 6.273 6.374 85,367 +0.05(+0.71%)
Jul 13, 2009 6.169 6.329 6.169 6.329 61,949 +0.19(+3.08%)
Jul 10, 2009 6.120 6.140 6.024 6.140 38,368 +0.01(+0.21%)
Jul 09, 2009 6.205 6.205 6.127 6.127 75,242 -0.02(-0.35%)
Jul 08, 2009 6.228 6.229 6.041 6.149 45,431 -0.04(-0.59%)
Jul 07, 2009 6.381 6.381 6.185 6.185 194,623 -0.18(-2.90%)
Jul 06, 2009 6.310 6.370 6.213 6.370 854,579 +0.00(+0.07%)
Jul 02, 2009 6.486 6.486 6.347 6.366 51,745 -0.24(-3.61%)
Jul 01, 2009 6.314 6.830 6.314 6.604 56,147 +0.12(+1.89%)
Jun 30, 2009 6.531 6.531 6.458 6.482 24,372 -0.02(-0.23%)
Jun 29, 2009 6.521 6.594 6.411 6.497 71,018 +0.03(+0.43%)
Jun 26, 2009 6.578 6.578 6.314 6.469 20,677 +0.10(+1.55%)
Jun 25, 2009 6.293 6.370 6.293 6.370 76,075 +0.18(+2.95%)
Jun 24, 2009 6.179 6.294 6.125 6.187 39,457 +0.06(+0.98%)
Jun 23, 2009 6.222 6.241 6.127 6.127 51,080 -0.06(-0.97%)
Jun 22, 2009 6.334 6.426 6.179 6.187 298,845 -0.32(-4.98%)
Jun 19, 2009 6.574 6.574 6.497 6.512 53,885 +0.04(+0.56%)
Jun 18, 2009 6.409 6.510 6.409 6.475 46,059 +0.04(+0.63%)
Jun 17, 2009 6.426 6.512 6.368 6.435 50,889 -0.02(-0.23%)
Jun 16, 2009 6.624 6.626 6.420 6.450 69,905 -0.09(-1.41%)
Jun 15, 2009 6.677 6.677 6.514 6.542 92,812 -0.22(-3.30%)
Jun 12, 2009 6.682 6.766 6.656 6.766 102,323 +0.04(+0.58%)
Jun 11, 2009 6.763 6.858 6.727 6.727 234,992 -0.02(-0.26%)
Jun 10, 2009 6.834 6.834 6.656 6.744 30,006 -0.09(-1.33%)
Jun 09, 2009 6.832 6.876 6.798 6.835 54,797 -0.02(-0.30%)
Jun 08, 2009 6.886 6.888 6.785 6.856 30,518 -0.05(-0.78%)
Jun 05, 2009 7.015 7.015 6.902 6.910 49,884 +0.01(+0.09%)
Jun 04, 2009 6.817 6.920 6.740 6.903 114,127 +0.13(+1.97%)
Jun 03, 2009 6.753 6.798 6.700 6.770 74,284 -0.10(-1.41%)
Jun 02, 2009 6.778 6.878 6.753 6.867 43,947 +0.09(+1.33%)
Jun 01, 2009 6.714 6.852 6.628 6.776 103,309 +0.28(+4.23%)
May 29, 2009 6.441 6.501 6.379 6.501 17,239 +0.08(+1.31%)
May 28, 2009 6.439 6.448 6.284 6.417 47,292 +0.04(+0.61%)
May 27, 2009 6.538 6.561 6.366 6.379 93,691 -0.17(-2.62%)
May 26, 2009 6.179 6.582 6.046 6.551 191,534 +0.32(+5.18%)
May 22, 2009 6.362 6.362 6.228 6.228 70,929 -0.07(-1.09%)
May 21, 2009 6.319 6.344 6.211 6.297 198,569 -0.07(-1.11%)
May 20, 2009 6.518 6.613 6.364 6.368 89,434 -0.06(-1.00%)
May 19, 2009 6.499 6.523 6.405 6.432 321,202 -0.06(-0.93%)
May 18, 2009 6.248 6.506 6.235 6.493 69,142 +0.30(+4.86%)
May 15, 2009 6.288 6.327 6.143 6.192 277,041 -0.12(-1.84%)
May 14, 2009 6.168 6.385 6.129 6.308 175,090 +0.16(+2.66%)
May 13, 2009 6.407 6.407 6.144 6.144 315,940 -0.39(-6.01%)
May 12, 2009 6.705 6.705 6.397 6.537 139,714 -0.10(-1.53%)
May 11, 2009 6.684 6.703 6.630 6.639 49,684 -0.19(-2.80%)
May 08, 2009 6.600 6.830 6.595 6.830 119,915 +0.35(+5.41%)
May 07, 2009 6.817 6.819 6.426 6.480 157,939 -0.19(-2.90%)
May 06, 2009 6.660 6.693 6.516 6.673 143,064 +0.11(+1.64%)
May 05, 2009 6.609 6.643 6.503 6.566 136,126 -0.07(-1.00%)
May 04, 2009 6.510 6.632 6.510 6.632 237,756 +0.25(+3.91%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.