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

KS Dynamic Emerging Markets Strategy ETF (NY: KEM )

25.72 -0.27 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2014 5.366 5.463 5.261 5.309 244,008 -0.18(-3.33%)
Jan 30, 2014 5.520 5.578 5.232 5.491 293,979 +0.37(+7.13%)
Jan 29, 2014 5.155 5.212 5.078 5.126 251,830 -0.08(-1.48%)
Jan 28, 2014 5.261 5.289 5.126 5.203 188,022 -0.05(-0.92%)
Jan 27, 2014 5.347 5.357 5.160 5.251 110,762 -0.13(-2.33%)
Jan 24, 2014 5.520 5.520 5.241 5.376 202,461 -0.22(-3.95%)
Jan 23, 2014 5.655 5.703 5.509 5.597 85,902 -0.11(-1.85%)
Jan 22, 2014 5.674 5.732 5.597 5.703 76,115 +0.03(+0.51%)
Jan 21, 2014 5.616 5.953 5.607 5.674 116,013 +0.08(+1.37%)
Jan 17, 2014 5.636 5.597 5.597 5.597 69,875 -0.07(-1.19%)
Jan 16, 2014 5.645 5.866 5.588 5.664 93,354 -0.02(-0.34%)
Jan 15, 2014 5.597 5.818 5.597 5.684 81,376 +0.12(+2.07%)
Jan 14, 2014 5.530 5.626 5.520 5.568 82,862 +0.02(+0.35%)
Jan 13, 2014 5.693 5.732 5.511 5.549 127,147 -0.17(-3.03%)
Jan 10, 2014 5.655 5.751 5.607 5.722 77,148 +0.05(+0.85%)
Jan 09, 2014 5.780 5.866 5.645 5.674 143,438 -0.10(-1.67%)
Jan 08, 2014 5.790 5.828 5.722 5.770 115,934 -0.04(-0.66%)
Jan 07, 2014 5.693 5.818 5.664 5.809 141,574 +0.16(+2.90%)
Jan 06, 2014 5.866 5.915 5.636 5.645 128,720 -0.19(-3.29%)
Jan 03, 2014 5.434 5.847 5.357 5.838 396,556 +0.38(+6.87%)
Jan 02, 2014 5.405 5.472 5.220 5.463 247,283 +0.04(+0.71%)
Dec 31, 2013 5.405 5.424 5.424 5.424 348,961 -0.02(-0.35%)
Dec 30, 2013 5.539 5.578 5.405 5.443 220,878 -0.09(-1.57%)
Dec 27, 2013 5.616 5.655 5.482 5.530 86,543 -0.06(-1.03%)
Dec 26, 2013 5.501 5.664 5.501 5.588 158,645 +0.10(+1.75%)
Dec 24, 2013 5.386 5.511 5.386 5.491 158,283 +0.13(+2.33%)
Dec 23, 2013 5.434 5.559 5.318 5.366 219,890 -0.08(-1.41%)
Dec 20, 2013 5.405 5.520 5.395 5.443 295,053 +0.03(+0.53%)
Dec 19, 2013 5.414 5.511 5.377 5.414 77,751 -0.01(-0.18%)
Dec 18, 2013 5.405 5.453 5.299 5.424 147,374 +0.04(+0.71%)
Dec 17, 2013 5.414 5.463 5.347 5.386 106,103 -0.02(-0.36%)
Dec 16, 2013 5.424 5.491 5.347 5.405 329,738 +0.02(+0.36%)
Dec 13, 2013 5.386 5.434 5.376 5.386 108,529 +0.01(+0.18%)
Dec 12, 2013 5.530 5.530 5.347 5.376 90,351 -0.07(-1.24%)
Dec 11, 2013 5.732 5.799 5.386 5.443 167,504 -0.22(-3.91%)
Dec 10, 2013 5.693 5.886 5.626 5.664 148,470 -0.10(-1.67%)
Dec 09, 2013 5.857 5.915 5.684 5.761 144,097 -0.15(-2.60%)
Dec 06, 2013 5.818 5.982 5.751 5.915 174,110 +0.15(+2.67%)
Dec 05, 2013 5.693 5.790 5.664 5.761 149,298 +0.05(+0.84%)
Dec 04, 2013 5.626 5.790 5.597 5.713 275,335 +0.07(+1.19%)
Dec 03, 2013 5.722 5.770 5.597 5.645 150,132 -0.11(-1.84%)
Dec 02, 2013 5.761 5.799 5.636 5.751 340,729 -0.02(-0.33%)
Nov 29, 2013 5.770 5.809 5.732 5.770 107,257 +0.01(+0.17%)
Nov 27, 2013 5.616 5.809 5.578 5.761 374,324 +0.18(+3.28%)
Nov 26, 2013 5.482 5.597 5.414 5.578 187,292 +0.10(+1.75%)
Nov 25, 2013 5.434 5.482 5.347 5.482 100,444 +0.07(+1.24%)
Nov 22, 2013 5.414 5.463 5.337 5.414 98,722 -0.02(-0.35%)
Nov 21, 2013 5.366 5.463 5.337 5.434 155,896 +0.09(+1.62%)
Nov 20, 2013 5.337 5.434 5.299 5.347 124,039 +0.02(+0.36%)
Nov 19, 2013 5.434 5.496 5.270 5.328 176,971 -0.09(-1.60%)
Nov 18, 2013 5.530 5.578 5.366 5.414 250,988 -0.13(-2.43%)
Nov 15, 2013 5.453 5.559 5.405 5.549 148,769 +0.09(+1.58%)
Nov 14, 2013 5.520 5.597 5.434 5.463 116,264 +0.04(+0.71%)
Nov 12, 2013 5.386 5.463 5.376 5.424 193,791 +0.04(+0.71%)
Nov 11, 2013 5.424 5.424 5.270 5.386 376,285 -0.07(-1.23%)
Nov 08, 2013 5.443 5.559 5.357 5.453 196,124 +0.01(+0.18%)
Nov 07, 2013 5.626 5.674 5.414 5.443 170,941 -0.16(-2.92%)
Nov 06, 2013 5.693 5.722 5.539 5.607 201,922 -0.07(-1.19%)
Nov 05, 2013 5.645 5.703 5.607 5.674 302,987 +0.01(+0.17%)
Nov 04, 2013 5.645 5.703 5.588 5.664 337,357 +0.02(+0.34%)
Nov 01, 2013 5.414 5.837 5.318 5.645 491,308 +0.19(+3.53%)
Oct 31, 2013 5.386 5.713 5.193 5.453 632,880 +0.42(+8.41%)
Oct 30, 2013 5.270 5.270 5.020 5.030 271,476 -0.24(-4.56%)
Oct 29, 2013 5.289 5.395 5.261 5.270 432,872 +0.00(+0.00%)
Oct 28, 2013 5.337 5.337 5.203 5.270 148,141 -0.06(-1.08%)
Oct 25, 2013 5.241 5.376 5.232 5.328 83,416 +0.10(+1.84%)
Oct 24, 2013 5.241 5.289 5.184 5.232 54,971 +0.02(+0.37%)
Oct 23, 2013 5.251 5.299 5.164 5.212 110,715 -0.08(-1.45%)
Oct 22, 2013 5.184 5.328 5.088 5.289 196,864 +0.14(+2.80%)
Oct 21, 2013 5.174 5.203 5.078 5.145 130,536 +0.00(+0.00%)
Oct 18, 2013 4.991 5.212 4.919 5.145 271,783 +0.21(+4.29%)
Oct 17, 2013 4.847 4.991 4.780 4.934 90,916 +0.08(+1.58%)
Oct 16, 2013 4.837 4.934 4.799 4.857 92,993 +0.01(+0.20%)
Oct 15, 2013 4.905 4.934 4.789 4.847 54,390 -0.06(-1.18%)
Oct 14, 2013 4.885 4.962 4.847 4.905 82,484 -0.03(-0.58%)
Oct 11, 2013 4.799 4.934 4.722 4.934 122,559 +0.13(+2.60%)
Oct 10, 2013 4.732 4.847 4.712 4.809 159,878 +0.14(+3.09%)
Oct 09, 2013 4.664 4.732 4.501 4.664 137,429 -0.01(-0.21%)
Oct 08, 2013 4.799 4.857 4.655 4.674 103,547 -0.12(-2.41%)
Oct 07, 2013 4.789 4.972 4.760 4.789 153,021 -0.05(-0.99%)
Oct 04, 2013 4.837 4.943 4.780 4.837 215,577 -0.06(-1.18%)
Oct 03, 2013 4.482 5.001 4.406 4.895 528,423 +0.41(+9.23%)
Oct 02, 2013 3.972 4.501 3.914 4.482 464,731 +0.48(+12.02%)
Oct 01, 2013 4.001 4.030 3.962 4.001 73,051 +0.11(+2.72%)
Sep 27, 2013 3.914 3.953 3.885 3.895 83,199 -0.03(-0.74%)
Sep 26, 2013 4.030 4.039 3.924 3.924 165,899 -0.08(-1.92%)
Sep 25, 2013 4.010 4.097 3.991 4.001 260,345 -0.01(-0.24%)
Sep 24, 2013 4.020 4.116 3.962 4.010 142,130 +0.01(+0.24%)
Sep 23, 2013 4.135 4.174 4.001 4.001 166,104 -0.08(-1.89%)
Sep 20, 2013 4.116 4.145 4.030 4.078 653,306 +0.00(+0.00%)
Sep 19, 2013 4.106 4.126 3.963 4.078 211,393 -0.03(-0.70%)
Sep 18, 2013 4.020 4.145 3.981 4.106 189,106 +0.10(+2.40%)
Sep 17, 2013 3.981 4.020 3.943 4.010 152,329 +0.02(+0.48%)
Sep 16, 2013 3.991 4.015 3.943 3.991 189,949 +0.00(+0.00%)
Sep 13, 2013 4.020 4.030 3.991 3.991 85,083 -0.01(-0.24%)
Sep 12, 2013 4.020 4.078 3.972 4.001 126,607 -0.01(-0.24%)
Sep 11, 2013 4.010 4.063 3.991 4.010 89,597 +0.00(+0.00%)
Sep 10, 2013 4.058 4.078 3.991 4.010 154,906 -0.02(-0.48%)
Sep 09, 2013 3.972 4.039 3.962 4.030 127,003 +0.07(+1.70%)
Sep 06, 2013 4.039 4.039 3.914 3.962 103,982 -0.04(-0.96%)
Sep 05, 2013 3.981 4.058 3.962 4.001 72,895 +0.04(+0.97%)
Sep 04, 2013 3.914 4.001 3.914 3.962 145,570 +0.05(+1.23%)
Sep 03, 2013 4.020 4.049 3.905 3.914 101,558 -0.03(-0.73%)
Aug 30, 2013 4.039 4.058 3.924 3.943 122,416 -0.12(-2.84%)
Aug 29, 2013 4.001 4.106 3.953 4.058 90,852 +0.09(+2.18%)
Aug 28, 2013 3.914 4.015 3.914 3.972 117,757 +0.05(+1.23%)
Aug 27, 2013 4.030 4.068 3.914 3.924 128,726 -0.15(-3.77%)
Aug 26, 2013 4.126 4.203 4.068 4.078 88,601 -0.05(-1.17%)
Aug 23, 2013 4.078 4.126 4.058 4.126 105,056 +0.05(+1.18%)
Aug 22, 2013 3.953 4.106 3.943 4.078 206,682 +0.15(+3.92%)
Aug 21, 2013 4.087 4.135 3.914 3.924 221,873 -0.16(-4.00%)
Aug 20, 2013 4.155 4.155 4.087 4.087 79,685 -0.04(-0.93%)
Aug 19, 2013 4.135 4.155 4.087 4.126 212,233 -0.01(-0.23%)
Aug 16, 2013 4.078 4.183 4.078 4.135 193,192 +0.01(+0.23%)
Aug 15, 2013 4.097 4.174 4.087 4.126 119,714 -0.02(-0.46%)
Aug 14, 2013 3.991 4.203 3.991 4.145 170,295 +0.11(+2.62%)
Aug 13, 2013 4.097 4.106 4.010 4.039 80,087 -0.04(-0.94%)
Aug 12, 2013 3.914 4.087 3.914 4.078 77,187 +0.13(+3.41%)
Aug 09, 2013 3.962 4.078 3.914 3.943 165,673 -0.05(-1.20%)
Aug 08, 2013 4.039 4.126 3.962 3.991 104,222 +0.00(+0.00%)
Aug 07, 2013 4.058 4.097 3.953 3.991 129,245 -0.08(-1.89%)
Aug 06, 2013 4.183 4.212 4.058 4.068 112,154 -0.12(-2.76%)
Aug 05, 2013 4.212 4.270 4.174 4.183 406,423 -0.05(-1.14%)
Aug 02, 2013 4.222 4.280 4.183 4.232 254,540 -0.04(-0.90%)
Aug 01, 2013 4.251 4.328 4.232 4.270 134,471 +0.08(+1.83%)
Jul 31, 2013 4.135 4.299 4.135 4.193 221,633 +0.07(+1.63%)
Jul 30, 2013 4.232 4.241 4.078 4.126 278,850 -0.09(-2.05%)
Jul 29, 2013 4.183 4.280 4.183 4.212 176,447 -0.02(-0.45%)
Jul 26, 2013 4.328 4.357 4.183 4.232 126,998 -0.16(-3.72%)
Jul 25, 2013 4.366 4.462 4.150 4.395 237,077 -0.13(-2.97%)
Jul 24, 2013 4.741 4.741 4.510 4.530 130,748 -0.16(-3.48%)
Jul 23, 2013 4.780 4.780 4.645 4.693 76,863 -0.09(-1.81%)
Jul 22, 2013 4.712 4.789 4.674 4.780 87,485 +0.07(+1.43%)
Jul 19, 2013 4.732 4.760 4.665 4.712 87,283 -0.03(-0.61%)
Jul 18, 2013 4.674 4.760 4.674 4.741 159,950 +0.06(+1.23%)
Jul 17, 2013 4.751 4.751 4.674 4.684 97,101 -0.03(-0.61%)
Jul 16, 2013 4.472 4.751 4.443 4.712 164,276 +0.23(+5.15%)
Jul 15, 2013 4.414 4.539 4.357 4.482 254,134 +0.09(+1.97%)
Jul 12, 2013 4.280 4.424 4.270 4.395 90,459 +0.10(+2.24%)
Jul 11, 2013 4.395 4.414 4.289 4.299 154,178 -0.04(-0.89%)
Jul 10, 2013 4.289 4.366 4.270 4.337 149,692 +0.06(+1.35%)
Jul 09, 2013 4.270 4.318 4.232 4.280 79,519 +0.00(+0.00%)
Jul 08, 2013 4.280 4.433 4.232 4.280 121,116 +0.01(+0.23%)
Jul 05, 2013 4.078 4.280 4.078 4.270 125,600 +0.26(+6.48%)
Jul 03, 2013 4.020 4.078 4.001 4.010 40,852 -0.02(-0.48%)
Jul 02, 2013 4.010 4.044 3.953 4.030 206,003 +0.02(+0.48%)
Jul 01, 2013 3.991 4.097 3.972 4.010 148,620 +0.06(+1.46%)
Jun 28, 2013 4.049 4.145 3.953 3.953 418,666 -0.01(-0.24%)
Jun 26, 2013 4.155 4.155 3.876 3.962 266,128 -0.15(-3.74%)
Jun 25, 2013 3.962 4.145 3.962 4.116 195,773 +0.19(+4.90%)
Jun 24, 2013 3.924 3.981 3.847 3.924 197,923 -0.07(-1.69%)
Jun 21, 2013 3.895 4.039 3.856 3.991 626,763 +0.12(+2.98%)
Jun 20, 2013 3.991 4.049 3.876 3.876 174,284 -0.18(-4.50%)
Jun 19, 2013 4.183 4.183 4.039 4.058 112,089 -0.12(-2.76%)
Jun 18, 2013 4.232 4.289 4.155 4.174 138,700 -0.01(-0.23%)
Jun 17, 2013 4.174 4.232 4.135 4.183 92,330 +0.06(+1.40%)
Jun 14, 2013 4.135 4.188 4.068 4.126 154,427 -0.01(-0.23%)
Jun 13, 2013 4.078 4.164 4.030 4.135 193,192 +0.07(+1.65%)
Jun 12, 2013 4.174 4.193 4.049 4.068 153,642 -0.06(-1.40%)
Jun 11, 2013 4.174 4.232 4.106 4.126 180,808 -0.07(-1.61%)
Jun 10, 2013 4.193 4.280 4.164 4.193 265,542 +0.01(+0.23%)
Jun 07, 2013 4.289 4.308 4.183 4.183 138,947 -0.10(-2.25%)
Jun 06, 2013 4.212 4.289 4.174 4.280 116,593 +0.09(+2.06%)
Jun 05, 2013 4.347 4.407 4.193 4.193 242,323 -0.15(-3.54%)
Jun 04, 2013 4.328 4.438 4.260 4.347 188,000 +0.02(+0.44%)
Jun 03, 2013 4.424 4.568 4.203 4.328 375,753 -0.09(-1.96%)
May 31, 2013 4.482 4.520 4.395 4.414 100,516 -0.12(-2.55%)
May 30, 2013 4.433 4.539 4.395 4.530 91,596 +0.13(+2.84%)
May 29, 2013 4.424 4.462 4.385 4.405 131,489 -0.08(-1.72%)
May 28, 2013 4.424 4.616 4.385 4.482 288,079 +0.21(+4.95%)
May 24, 2013 4.222 4.299 4.183 4.270 127,655 +0.01(+0.23%)
May 23, 2013 4.164 4.270 4.135 4.260 198,401 +0.06(+1.37%)
May 22, 2013 4.395 4.482 4.145 4.203 240,900 -0.17(-3.96%)
May 21, 2013 4.328 4.472 4.318 4.376 206,322 +0.08(+1.79%)
May 20, 2013 4.424 4.472 4.232 4.299 306,308 -0.13(-3.04%)
May 17, 2013 4.462 4.578 4.366 4.433 260,645 +0.01(+0.22%)
May 16, 2013 4.501 4.568 4.366 4.424 233,783 -0.08(-1.71%)
May 15, 2013 4.376 4.530 4.328 4.501 629,977 +0.32(+7.59%)
May 13, 2013 4.597 4.597 4.164 4.183 716,571 -0.44(-9.56%)
May 10, 2013 4.780 4.828 4.539 4.626 949,753 -0.13(-2.63%)
May 09, 2013 5.616 5.895 4.712 4.751 1,241,660 -1.68(-26.16%)
May 08, 2013 6.116 6.568 6.116 6.434 235,205 +0.26(+4.21%)
May 07, 2013 6.222 6.242 6.040 6.174 113,938 -0.03(-0.47%)
May 06, 2013 6.078 6.203 5.991 6.203 90,764 +0.11(+1.73%)
May 03, 2013 6.011 6.126 5.895 6.097 158,490 +0.20(+3.43%)
May 02, 2013 5.751 5.953 5.703 5.895 210,772 +0.20(+3.55%)
May 01, 2013 5.953 5.963 5.645 5.693 301,739 -0.30(-4.98%)
Apr 30, 2013 5.722 6.174 5.713 5.991 345,708 +0.25(+4.36%)
Apr 29, 2013 5.568 5.741 5.568 5.741 89,869 +0.18(+3.29%)
Apr 26, 2013 5.693 5.732 5.539 5.559 96,490 -0.17(-3.02%)
Apr 25, 2013 5.559 5.751 5.539 5.732 125,845 +0.18(+3.29%)
Apr 24, 2013 5.376 5.568 5.358 5.549 66,742 +0.15(+2.85%)
Apr 23, 2013 5.386 5.515 5.299 5.395 207,858 +0.07(+1.26%)
Apr 22, 2013 5.337 5.405 5.136 5.328 89,134 +0.02(+0.36%)
Apr 19, 2013 5.328 5.386 5.184 5.309 191,519 -0.03(-0.54%)
Apr 18, 2013 5.482 5.549 5.328 5.337 235,786 -0.14(-2.63%)
Apr 17, 2013 5.520 5.539 5.309 5.482 239,408 -0.12(-2.06%)
Apr 16, 2013 5.751 5.799 5.487 5.597 197,197 -0.08(-1.36%)
Apr 15, 2013 5.838 5.841 5.655 5.674 200,870 -0.23(-3.91%)
Apr 12, 2013 5.790 5.915 5.780 5.905 123,270 +0.05(+0.82%)
Apr 11, 2013 5.982 6.088 5.818 5.857 121,188 -0.13(-2.25%)
Apr 10, 2013 5.790 6.011 5.790 5.991 117,425 +0.21(+3.66%)
Apr 09, 2013 5.751 5.838 5.703 5.780 126,426 +0.06(+1.01%)
Apr 08, 2013 5.732 5.761 5.597 5.722 86,056 +0.02(+0.34%)
Apr 05, 2013 5.684 5.842 5.453 5.703 161,236 -0.15(-2.63%)
Apr 04, 2013 5.818 5.857 5.751 5.857 335,785 +0.03(+0.50%)
Apr 03, 2013 5.828 5.895 5.780 5.828 230,831 -0.02(-0.33%)
Apr 02, 2013 5.915 5.934 5.818 5.847 162,653 -0.04(-0.65%)
Apr 01, 2013 6.020 6.107 5.751 5.886 275,243 -0.13(-2.08%)
Mar 28, 2013 6.203 6.203 5.963 6.011 237,022 -0.16(-2.65%)
Mar 27, 2013 6.097 6.193 6.020 6.174 112,740 +0.03(+0.47%)
Mar 26, 2013 6.251 6.251 6.020 6.145 162,052 -0.04(-0.62%)
Mar 25, 2013 6.482 6.496 6.107 6.184 164,046 -0.32(-4.88%)
Mar 22, 2013 6.530 6.578 6.395 6.501 150,409 +0.01(+0.15%)
Mar 21, 2013 6.597 6.636 6.434 6.492 154,031 -0.18(-2.74%)
Mar 20, 2013 6.607 6.684 6.568 6.674 122,361 +0.07(+1.02%)
Mar 19, 2013 6.578 6.684 6.482 6.607 168,752 +0.03(+0.44%)
Mar 18, 2013 6.463 6.674 6.415 6.578 208,283 +0.00(+0.00%)
Mar 15, 2013 6.559 6.597 6.415 6.578 368,687 +0.02(+0.29%)
Mar 14, 2013 6.684 6.684 6.386 6.559 257,012 -0.09(-1.30%)
Mar 13, 2013 6.540 6.684 6.463 6.645 108,331 +0.13(+1.92%)
Mar 12, 2013 6.568 6.617 6.453 6.520 163,600 -0.12(-1.74%)
Mar 11, 2013 6.520 6.703 6.472 6.636 225,925 +0.06(+0.88%)
Mar 08, 2013 6.376 6.660 6.299 6.578 257,708 +0.28(+4.43%)
Mar 07, 2013 6.155 6.309 6.137 6.299 90,817 +0.15(+2.50%)
Mar 06, 2013 6.001 6.155 5.895 6.145 175,286 +0.13(+2.24%)
Mar 05, 2013 6.088 6.145 5.977 6.011 264,454 -0.05(-0.79%)
Mar 04, 2013 6.193 6.193 5.991 6.059 279,028 -0.14(-2.33%)
Mar 01, 2013 6.155 6.242 6.088 6.203 155,584 -0.02(-0.31%)
Feb 28, 2013 6.328 6.331 6.145 6.222 196,997 -0.07(-1.07%)
Feb 27, 2013 6.318 6.347 6.213 6.290 243,856 -0.05(-0.76%)
Feb 26, 2013 6.261 6.492 6.222 6.338 288,179 +0.11(+1.70%)
Feb 22, 2013 6.040 6.251 6.040 6.232 148,834 +0.25(+4.18%)
Feb 21, 2013 6.184 6.261 5.886 5.982 243,269 -0.20(-3.27%)
Feb 20, 2013 6.559 6.578 6.136 6.184 311,509 -0.35(-5.30%)
Feb 19, 2013 6.386 6.530 6.338 6.530 226,237 +0.19(+3.03%)
Feb 15, 2013 6.232 6.386 6.126 6.338 264,004 +0.15(+2.49%)
Feb 14, 2013 5.924 6.203 5.905 6.184 179,775 +0.24(+4.05%)
Feb 13, 2013 6.020 6.020 5.780 5.943 132,113 -0.05(-0.80%)
Feb 12, 2013 5.905 6.011 5.855 5.991 103,013 +0.09(+1.47%)
Feb 11, 2013 5.972 6.011 5.847 5.905 66,666 -0.11(-1.76%)
Feb 08, 2013 6.059 6.097 5.909 6.011 117,831 -0.04(-0.64%)
Feb 07, 2013 5.809 6.136 5.761 6.049 224,864 +0.21(+3.62%)
Feb 06, 2013 5.857 5.982 5.780 5.838 229,236 +0.28(+5.02%)
Feb 04, 2013 5.357 5.645 5.342 5.559 185,937 +0.15(+2.85%)
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.