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 (%)
Oct 31, 2016 3.510 3.510 3.376 3.424 64,222 -0.08(-2.20%)
Oct 28, 2016 3.472 3.510 3.472 3.501 47,716 +0.02(+0.55%)
Oct 27, 2016 3.491 3.501 3.462 3.481 32,422 +0.01(+0.28%)
Oct 26, 2016 3.347 3.501 3.347 3.472 34,150 +0.09(+2.56%)
Oct 25, 2016 3.472 3.515 3.366 3.385 96,429 -0.12(-3.30%)
Oct 24, 2016 3.443 3.510 3.414 3.501 34,469 +0.04(+1.11%)
Oct 21, 2016 3.424 3.462 3.376 3.462 23,173 -0.01(-0.28%)
Oct 20, 2016 3.404 3.501 3.404 3.472 23,538 +0.06(+1.69%)
Oct 19, 2016 3.491 3.529 3.404 3.414 48,229 -0.09(-2.47%)
Oct 18, 2016 3.510 3.549 3.486 3.501 50,418 +0.00(+0.00%)
Oct 17, 2016 3.472 3.501 3.453 3.501 27,195 +0.00(+0.00%)
Oct 14, 2016 3.481 3.529 3.472 3.501 48,205 +0.03(+0.83%)
Oct 13, 2016 3.366 3.529 3.347 3.472 120,363 +0.09(+2.56%)
Oct 12, 2016 3.433 3.443 3.366 3.385 49,768 -0.06(-1.68%)
Oct 11, 2016 3.520 3.520 3.443 3.443 45,055 -0.07(-1.92%)
Oct 10, 2016 3.481 3.510 3.481 3.510 16,171 +0.01(+0.27%)
Oct 07, 2016 3.462 3.529 3.462 3.501 19,380 +0.00(+0.00%)
Oct 06, 2016 3.395 3.520 3.366 3.501 37,043 +0.10(+2.82%)
Oct 05, 2016 3.443 3.558 3.318 3.404 183,874 -0.01(-0.28%)
Oct 04, 2016 3.433 3.462 3.328 3.414 60,738 -0.02(-0.56%)
Oct 03, 2016 3.404 3.481 3.404 3.433 31,692 +0.00(+0.00%)
Sep 30, 2016 3.318 3.472 3.318 3.433 99,632 +0.14(+4.39%)
Sep 29, 2016 3.318 3.415 3.279 3.289 65,107 -0.06(-1.72%)
Sep 28, 2016 3.337 3.433 3.289 3.347 86,347 -0.02(-0.57%)
Sep 27, 2016 3.289 3.376 3.289 3.366 55,810 +0.08(+2.34%)
Sep 26, 2016 3.385 3.395 3.270 3.289 43,669 -0.08(-2.29%)
Sep 23, 2016 3.453 3.453 3.356 3.366 28,796 -0.05(-1.41%)
Sep 22, 2016 3.472 3.472 3.404 3.414 60,212 +0.01(+0.28%)
Sep 21, 2016 3.270 3.472 3.270 3.404 66,703 +0.08(+2.31%)
Sep 20, 2016 3.347 3.366 3.299 3.328 21,811 +0.00(+0.00%)
Sep 19, 2016 3.347 3.424 3.308 3.328 44,359 -0.06(-1.70%)
Sep 16, 2016 3.222 3.414 3.183 3.385 142,549 +0.13(+4.14%)
Sep 15, 2016 3.231 3.270 3.164 3.251 40,860 +0.07(+2.11%)
Sep 14, 2016 3.135 3.231 3.135 3.183 33,311 +0.03(+0.91%)
Sep 13, 2016 3.241 3.288 3.154 3.154 70,536 -0.09(-2.67%)
Sep 12, 2016 3.193 3.289 3.126 3.241 65,868 +0.03(+0.90%)
Sep 09, 2016 3.289 3.289 3.193 3.212 44,650 -0.08(-2.34%)
Sep 08, 2016 3.212 3.308 3.212 3.289 45,674 +0.07(+2.09%)
Sep 07, 2016 3.241 3.260 3.193 3.222 86,757 -0.02(-0.59%)
Sep 06, 2016 3.347 3.347 3.222 3.241 66,964 -0.07(-2.03%)
Sep 02, 2016 3.270 3.308 3.308 3.308 32,338 +0.05(+1.47%)
Sep 01, 2016 3.262 3.279 3.203 3.260 71,937 -0.02(-0.59%)
Aug 31, 2016 3.279 3.289 3.193 3.279 74,784 +0.00(+0.00%)
Aug 30, 2016 3.260 3.318 3.235 3.279 98,809 +0.04(+1.19%)
Aug 29, 2016 3.222 3.270 3.116 3.241 127,702 +0.00(+0.00%)
Aug 26, 2016 3.187 3.260 3.116 3.241 76,346 +0.01(+0.30%)
Aug 25, 2016 3.193 3.279 3.193 3.231 78,648 -0.02(-0.59%)
Aug 24, 2016 3.164 3.251 3.127 3.251 97,472 +0.02(+0.60%)
Aug 23, 2016 3.279 3.279 3.212 3.231 69,617 -0.04(-1.18%)
Aug 22, 2016 3.251 3.318 3.222 3.270 91,097 +0.04(+1.19%)
Aug 19, 2016 3.279 3.299 3.203 3.231 93,824 -0.03(-0.88%)
Aug 18, 2016 3.183 3.270 3.174 3.260 88,635 +0.03(+0.89%)
Aug 17, 2016 3.260 3.260 3.203 3.231 127,468 -0.03(-0.88%)
Aug 16, 2016 3.270 3.318 3.251 3.260 137,958 +0.00(+0.00%)
Aug 15, 2016 3.193 3.289 3.193 3.260 116,339 +0.08(+2.42%)
Aug 12, 2016 3.203 3.203 3.126 3.183 113,594 +0.00(+0.00%)
Aug 11, 2016 3.241 3.241 3.135 3.183 120,551 -0.07(-2.07%)
Aug 10, 2016 3.308 3.308 3.231 3.251 82,997 -0.03(-0.88%)
Aug 09, 2016 3.308 3.318 3.251 3.279 81,879 +0.00(+0.00%)
Aug 08, 2016 3.212 3.318 3.183 3.279 77,487 +0.04(+1.19%)
Aug 05, 2016 3.299 3.347 3.231 3.241 98,745 -0.02(-0.59%)
Aug 04, 2016 3.260 3.270 3.231 3.260 57,260 +0.04(+1.19%)
Aug 03, 2016 3.279 3.356 3.222 3.222 124,512 -0.10(-2.90%)
Aug 02, 2016 3.318 3.366 3.279 3.318 80,709 +0.00(+0.00%)
Aug 01, 2016 3.260 3.358 3.222 3.318 238,805 +0.01(+0.29%)
Jul 29, 2016 3.251 3.308 3.188 3.308 110,189 +0.07(+2.08%)
Jul 28, 2016 3.376 3.433 3.183 3.241 166,379 -0.23(-6.65%)
Jul 27, 2016 3.270 3.481 3.203 3.472 332,629 +0.19(+5.87%)
Jul 26, 2016 3.270 3.279 3.222 3.279 184,145 +0.02(+0.59%)
Jul 25, 2016 3.164 3.270 3.154 3.260 112,684 +0.00(+0.00%)
Jul 22, 2016 3.212 3.270 3.145 3.260 82,911 +0.05(+1.50%)
Jul 21, 2016 3.231 3.251 3.212 3.212 113,975 +0.00(+0.00%)
Jul 20, 2016 3.212 3.231 3.174 3.212 97,214 +0.00(+0.00%)
Jul 19, 2016 3.164 3.227 3.116 3.212 135,240 +0.02(+0.60%)
Jul 18, 2016 3.174 3.231 3.068 3.193 97,094 +0.02(+0.61%)
Jul 15, 2016 3.126 3.183 3.087 3.174 174,193 +0.04(+1.23%)
Jul 14, 2016 3.174 3.174 3.116 3.135 146,010 -0.01(-0.31%)
Jul 13, 2016 3.077 3.159 3.049 3.145 458,187 +0.10(+3.15%)
Jul 12, 2016 2.866 3.058 2.866 3.049 808,045 +0.17(+6.02%)
Jul 11, 2016 2.827 2.933 2.827 2.876 152,125 +0.05(+1.70%)
Jul 08, 2016 2.722 2.837 2.683 2.827 127,506 +0.14(+5.38%)
Jul 07, 2016 2.741 2.750 2.558 2.683 159,551 +0.01(+0.36%)
Jul 06, 2016 2.750 2.827 2.654 2.674 133,731 -0.14(-5.12%)
Jul 05, 2016 2.837 2.837 2.722 2.818 82,580 -0.01(-0.34%)
Jul 01, 2016 2.779 2.827 2.827 2.827 132,992 +0.01(+0.34%)
Jun 30, 2016 2.625 2.827 2.586 2.818 97,369 +0.18(+6.93%)
Jun 29, 2016 2.597 2.712 2.568 2.635 103,928 +0.03(+1.11%)
Jun 28, 2016 2.549 2.770 2.549 2.606 410,002 +0.13(+5.45%)
Jun 27, 2016 2.645 2.664 2.452 2.472 101,957 -0.21(-7.89%)
Jun 24, 2016 2.674 2.760 2.616 2.683 95,659 -0.13(-4.45%)
Jun 23, 2016 2.837 2.866 2.808 2.808 89,866 -0.03(-1.02%)
Jun 22, 2016 2.770 2.866 2.770 2.837 101,786 +0.04(+1.37%)
Jun 21, 2016 2.827 2.827 2.654 2.799 324,602 -0.03(-1.02%)
Jun 20, 2016 2.866 2.866 2.799 2.827 75,919 +0.03(+1.03%)
Jun 17, 2016 2.741 2.837 2.702 2.799 135,266 +0.12(+4.30%)
Jun 16, 2016 2.741 2.741 2.635 2.683 344,141 +0.00(+0.00%)
Jun 15, 2016 2.693 2.741 2.664 2.683 181,268 -0.01(-0.36%)
Jun 14, 2016 2.741 2.866 2.674 2.693 197,514 -0.01(-0.36%)
Jun 13, 2016 2.741 2.750 2.645 2.702 77,956 -0.06(-2.09%)
Jun 10, 2016 2.760 2.799 2.741 2.760 69,716 -0.06(-2.05%)
Jun 09, 2016 2.741 2.827 2.741 2.818 48,189 +0.03(+1.03%)
Jun 08, 2016 2.770 2.818 2.722 2.789 146,048 +0.02(+0.69%)
Jun 07, 2016 2.606 2.770 2.577 2.770 50,870 +0.17(+6.67%)
Jun 06, 2016 2.616 2.645 2.472 2.597 177,166 -0.01(-0.37%)
Jun 03, 2016 2.702 2.702 2.577 2.606 78,751 +0.01(+0.37%)
Jun 02, 2016 2.597 2.664 2.577 2.597 47,361 +0.00(+0.00%)
Jun 01, 2016 2.510 2.625 2.505 2.597 48,636 +0.01(+0.37%)
May 31, 2016 2.625 2.712 2.577 2.587 53,659 -0.04(-1.47%)
May 27, 2016 2.491 2.625 2.625 2.625 36,393 +0.10(+3.80%)
May 26, 2016 2.462 2.549 2.462 2.529 71,939 +0.03(+1.15%)
May 25, 2016 2.404 2.529 2.395 2.500 100,002 +0.11(+4.42%)
May 24, 2016 2.404 2.500 2.395 2.395 187,324 +0.00(+0.00%)
May 23, 2016 2.366 2.491 2.366 2.395 131,346 +0.03(+1.22%)
May 20, 2016 2.173 2.385 2.173 2.366 148,057 +0.13(+5.58%)
May 19, 2016 2.318 2.318 2.077 2.241 91,206 -0.13(-5.28%)
May 18, 2016 2.366 2.452 2.323 2.366 98,265 -0.02(-0.81%)
May 17, 2016 2.385 2.414 2.318 2.385 185,257 -0.07(-2.75%)
May 16, 2016 2.452 2.549 2.443 2.452 46,323 +0.00(+0.00%)
May 13, 2016 2.452 2.462 2.395 2.452 102,074 +0.00(+0.00%)
May 12, 2016 2.529 2.549 2.404 2.452 292,043 -0.07(-2.67%)
May 11, 2016 2.462 2.549 2.462 2.520 101,179 +0.03(+1.16%)
May 10, 2016 2.414 2.510 2.414 2.491 347,008 +0.03(+1.17%)
May 09, 2016 2.500 2.500 2.434 2.462 64,452 +0.00(+0.00%)
May 06, 2016 2.452 2.491 2.452 2.462 29,641 +0.01(+0.39%)
May 05, 2016 2.462 2.520 2.429 2.452 67,137 -0.03(-1.16%)
May 04, 2016 2.462 2.548 2.438 2.481 94,770 +0.03(+1.18%)
May 03, 2016 2.279 2.635 2.279 2.452 426,479 +0.21(+9.44%)
May 02, 2016 2.337 2.356 2.202 2.241 66,129 +0.01(+0.43%)
Apr 29, 2016 2.260 2.366 2.145 2.231 92,818 -0.03(-1.28%)
Apr 28, 2016 2.260 2.327 2.250 2.260 60,442 +0.00(+0.00%)
Apr 27, 2016 2.212 2.308 2.212 2.260 98,323 +0.07(+3.07%)
Apr 26, 2016 2.106 2.233 2.106 2.193 101,623 +0.07(+3.17%)
Apr 25, 2016 2.077 2.135 2.077 2.125 18,188 +0.02(+0.91%)
Apr 22, 2016 2.087 2.116 2.068 2.106 97,227 +0.04(+1.86%)
Apr 21, 2016 2.068 2.116 2.068 2.068 89,002 +0.00(+0.00%)
Apr 20, 2016 2.135 2.135 2.068 2.068 70,717 +0.00(+0.00%)
Apr 19, 2016 2.068 2.106 2.029 2.068 84,250 +0.02(+0.94%)
Apr 18, 2016 2.068 2.097 2.029 2.048 55,381 +0.00(+0.00%)
Apr 15, 2016 2.020 2.116 2.020 2.048 49,541 +0.04(+1.91%)
Apr 14, 2016 1.972 2.058 1.972 2.010 58,853 +0.03(+1.46%)
Apr 13, 2016 1.952 2.000 1.914 1.981 127,431 +0.06(+3.00%)
Apr 12, 2016 1.923 1.981 1.875 1.923 126,269 +0.01(+0.50%)
Apr 11, 2016 1.933 1.991 1.875 1.914 130,582 +0.03(+1.53%)
Apr 08, 2016 1.779 1.923 1.779 1.885 152,998 +0.13(+7.69%)
Apr 07, 2016 1.760 1.798 1.731 1.750 45,945 +0.00(+0.00%)
Apr 06, 2016 1.702 1.770 1.693 1.750 32,391 +0.03(+1.68%)
Apr 05, 2016 1.731 1.837 1.693 1.721 158,283 -0.05(-2.72%)
Apr 04, 2016 1.770 1.866 1.760 1.770 69,040 +0.00(+0.00%)
Apr 01, 2016 1.846 1.875 1.750 1.770 40,256 -0.09(-4.66%)
Mar 31, 2016 1.895 1.991 1.856 1.856 92,213 -0.03(-1.53%)
Mar 30, 2016 1.914 2.020 1.875 1.885 57,913 -0.01(-0.51%)
Mar 29, 2016 1.770 1.943 1.731 1.895 51,117 +0.10(+5.35%)
Mar 28, 2016 1.750 1.856 1.750 1.798 48,377 +0.05(+2.75%)
Mar 24, 2016 1.770 1.750 1.750 1.750 86,824 -0.03(-1.62%)
Mar 23, 2016 1.827 1.856 1.770 1.779 54,841 -0.05(-2.63%)
Mar 22, 2016 1.875 1.875 1.760 1.827 70,056 -0.05(-2.56%)
Mar 21, 2016 1.914 1.972 1.856 1.875 145,359 -0.04(-2.01%)
Mar 18, 2016 1.991 2.029 1.789 1.914 177,315 -0.06(-2.93%)
Mar 17, 2016 1.923 2.068 1.875 1.972 288,832 +0.02(+0.99%)
Mar 16, 2016 1.972 2.068 1.943 1.952 40,081 -0.01(-0.49%)
Mar 15, 2016 2.010 2.029 1.962 1.962 32,171 -0.04(-1.92%)
Mar 14, 2016 2.077 2.077 1.982 2.000 105,410 -0.12(-5.45%)
Mar 11, 2016 2.048 2.145 2.000 2.116 81,287 +0.10(+4.76%)
Mar 10, 2016 2.010 2.048 1.981 2.020 65,320 +0.00(+0.00%)
Mar 09, 2016 1.981 2.039 1.981 2.020 33,762 +0.05(+2.44%)
Mar 08, 2016 2.010 2.070 1.943 1.972 83,310 -0.04(-1.91%)
Mar 07, 2016 2.000 2.087 1.972 2.010 51,959 +0.02(+0.97%)
Mar 04, 2016 2.058 2.125 1.991 1.991 77,344 -0.01(-0.48%)
Mar 03, 2016 1.952 2.116 1.924 2.000 149,550 +0.08(+4.00%)
Mar 02, 2016 1.798 1.943 1.798 1.923 102,905 +0.10(+5.26%)
Mar 01, 2016 1.808 1.846 1.750 1.827 98,543 +0.06(+3.26%)
Feb 29, 2016 1.683 1.895 1.683 1.770 220,777 +0.11(+6.36%)
Feb 26, 2016 1.731 1.731 1.645 1.664 99,350 +0.06(+3.59%)
Feb 25, 2016 1.606 1.654 1.606 1.606 34,012 +0.02(+1.21%)
Feb 24, 2016 1.539 1.645 1.510 1.587 104,355 +0.03(+1.85%)
Feb 23, 2016 1.558 1.558 1.539 1.558 170,190 +0.03(+1.89%)
Feb 22, 2016 1.510 1.529 1.510 1.529 95,078 +0.09(+6.00%)
Feb 19, 2016 1.491 1.520 1.443 1.443 63,083 -0.03(-1.96%)
Feb 18, 2016 1.385 1.520 1.385 1.471 57,105 +0.07(+4.79%)
Feb 17, 2016 1.366 1.414 1.327 1.404 127,608 +0.06(+4.29%)
Feb 16, 2016 1.308 1.356 1.298 1.346 99,345 +0.04(+2.94%)
Feb 12, 2016 1.289 1.308 1.308 1.308 108,244 +0.02(+1.49%)
Feb 11, 2016 1.269 1.298 1.269 1.289 194,086 +0.01(+0.75%)
Feb 10, 2016 1.279 1.298 1.269 1.279 202,328 +0.03(+2.31%)
Feb 09, 2016 1.231 1.289 1.231 1.250 123,977 +0.00(+0.00%)
Feb 08, 2016 1.318 1.356 1.241 1.250 123,015 -0.08(-5.80%)
Feb 05, 2016 1.375 1.395 1.327 1.327 64,847 -0.04(-2.82%)
Feb 04, 2016 1.385 1.471 1.346 1.366 207,708 +0.02(+1.43%)
Feb 03, 2016 1.394 1.394 1.318 1.346 295,305 -0.03(-2.10%)
Feb 02, 2016 1.471 1.471 1.375 1.375 150,271 -0.13(-8.33%)
Feb 01, 2016 1.423 1.577 1.423 1.500 221,062 +0.08(+5.41%)
Jan 29, 2016 1.462 1.462 1.318 1.423 189,037 +0.12(+8.82%)
Jan 28, 2016 1.499 1.520 1.212 1.308 968,493 -0.36(-21.39%)
Jan 27, 2016 1.654 1.699 1.635 1.664 367,216 -0.01(-0.57%)
Jan 26, 2016 1.606 1.683 1.587 1.673 136,495 +0.09(+5.45%)
Jan 25, 2016 1.673 1.673 1.587 1.587 85,092 -0.06(-3.51%)
Jan 22, 2016 1.683 1.683 1.596 1.645 161,704 -0.03(-1.72%)
Jan 21, 2016 1.616 1.750 1.616 1.673 206,353 +0.08(+4.82%)
Jan 20, 2016 1.548 1.625 1.510 1.596 128,247 +0.01(+0.61%)
Jan 19, 2016 1.548 1.625 1.500 1.587 212,512 +0.01(+0.61%)
Jan 15, 2016 1.635 1.577 1.577 1.577 215,761 -0.11(-6.29%)
Jan 14, 2016 1.558 1.712 1.551 1.683 142,002 +0.13(+8.70%)
Jan 13, 2016 1.693 1.760 1.539 1.548 266,894 -0.13(-8.00%)
Jan 12, 2016 1.760 1.760 1.664 1.683 235,545 -0.06(-3.32%)
Jan 11, 2016 1.779 1.779 1.741 1.741 113,882 -0.03(-1.63%)
Jan 08, 2016 1.741 1.779 1.731 1.770 224,300 +0.09(+5.14%)
Jan 07, 2016 1.914 1.914 1.596 1.683 686,165 -0.23(-12.06%)
Jan 06, 2016 2.048 2.048 1.904 1.914 294,405 -0.18(-8.72%)
Jan 05, 2016 2.270 2.270 2.068 2.097 373,718 -0.22(-9.54%)
Jan 04, 2016 2.279 2.347 2.135 2.318 264,794 +0.04(+1.69%)
Dec 31, 2015 2.337 2.279 2.279 2.279 556,508 -0.05(-2.07%)
Dec 30, 2015 2.404 2.404 2.327 2.327 217,591 -0.08(-3.20%)
Dec 29, 2015 2.481 2.481 2.347 2.404 605,617 -0.07(-2.72%)
Dec 28, 2015 2.549 2.606 2.472 2.472 117,443 -0.10(-3.75%)
Dec 24, 2015 2.597 2.568 2.568 2.568 155,868 +0.03(+1.14%)
Dec 23, 2015 2.577 2.635 2.481 2.539 192,454 -0.04(-1.49%)
Dec 22, 2015 2.510 2.664 2.500 2.577 375,161 +0.07(+2.68%)
Dec 21, 2015 2.577 2.587 2.443 2.510 124,012 -0.06(-2.25%)
Dec 18, 2015 2.616 2.616 2.549 2.568 100,724 -0.04(-1.48%)
Dec 17, 2015 2.597 2.702 2.577 2.606 118,520 +0.00(+0.00%)
Dec 16, 2015 2.693 2.779 2.452 2.606 354,704 -0.06(-2.17%)
Dec 15, 2015 2.760 2.770 2.645 2.664 782,755 -0.03(-1.07%)
Dec 14, 2015 2.654 2.731 2.645 2.693 154,841 +0.03(+1.08%)
Dec 11, 2015 2.693 2.770 2.635 2.664 161,061 -0.05(-1.77%)
Dec 10, 2015 2.693 2.731 2.693 2.712 49,684 +0.01(+0.36%)
Dec 09, 2015 2.731 2.760 2.674 2.702 46,608 -0.01(-0.35%)
Dec 08, 2015 2.779 2.779 2.674 2.712 85,415 -0.13(-4.73%)
Dec 07, 2015 2.827 2.856 2.770 2.847 312,336 +0.02(+0.68%)
Dec 04, 2015 2.837 2.866 2.770 2.827 65,280 -0.01(-0.34%)
Dec 03, 2015 2.856 2.866 2.779 2.837 91,916 +0.00(+0.00%)
Dec 02, 2015 2.722 2.866 2.722 2.837 107,060 +0.12(+4.24%)
Dec 01, 2015 2.722 2.722 2.693 2.722 47,362 +0.00(+0.00%)
Nov 30, 2015 2.693 2.741 2.683 2.722 80,164 +0.05(+1.80%)
Nov 27, 2015 2.664 2.693 2.539 2.674 32,873 +0.00(+0.00%)
Nov 25, 2015 2.789 2.674 2.674 2.674 66,132 +0.00(+0.00%)
Nov 24, 2015 2.433 2.722 2.433 2.674 157,039 +0.18(+7.34%)
Nov 23, 2015 2.722 2.750 2.462 2.491 248,821 -0.25(-9.12%)
Nov 20, 2015 2.731 2.847 2.693 2.741 124,582 -0.02(-0.70%)
Nov 19, 2015 2.750 2.818 2.747 2.760 173,265 +0.04(+1.41%)
Nov 18, 2015 2.741 2.808 2.664 2.722 170,313 +0.02(+0.71%)
Nov 17, 2015 2.722 2.789 2.693 2.702 78,426 -0.02(-0.71%)
Nov 16, 2015 2.799 2.808 2.693 2.722 30,656 -0.09(-3.08%)
Nov 13, 2015 2.827 2.856 2.722 2.808 220,188 +0.02(+0.69%)
Nov 12, 2015 2.827 2.866 2.760 2.789 107,676 -0.07(-2.36%)
Nov 11, 2015 2.827 2.876 2.808 2.856 109,523 +0.04(+1.37%)
Nov 10, 2015 2.876 2.876 2.808 2.818 376,572 -0.02(-0.68%)
Nov 09, 2015 2.750 2.876 2.750 2.837 137,049 +0.03(+1.03%)
Nov 06, 2015 2.789 2.837 2.789 2.808 94,429 +0.04(+1.39%)
Nov 05, 2015 2.799 2.818 2.770 2.770 47,097 -0.05(-1.71%)
Nov 04, 2015 2.789 2.837 2.789 2.818 63,191 +0.01(+0.34%)
Nov 03, 2015 2.779 2.856 2.750 2.808 187,951 +0.05(+1.74%)
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.