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

Ultrapro S&P 500 3X ETF (NY: UPRO )

70.17 +1.80 (+2.63%)
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 (%)
Nov 30, 2010 2.247 2.317 2.237 2.273 91,391,632 -0.04(-1.88%)
Nov 29, 2010 2.283 2.335 2.234 2.316 97,702,568 +0.00(+0.20%)
Nov 26, 2010 2.316 2.354 2.302 2.312 32,265,008 -0.06(-2.61%)
Nov 24, 2010 2.322 2.374 2.374 2.374 55,326,000 +0.10(+4.35%)
Nov 23, 2010 2.298 2.311 2.252 2.275 122,934,672 -0.11(-4.48%)
Nov 22, 2010 2.352 2.383 2.298 2.382 85,920,040 -0.00(-0.15%)
Nov 19, 2010 2.359 2.389 2.325 2.385 49,618,904 +0.02(+0.76%)
Nov 18, 2010 2.334 2.391 2.333 2.367 58,776,856 +0.10(+4.38%)
Nov 17, 2010 2.268 2.295 2.247 2.268 67,465,136 +0.00(+0.15%)
Nov 16, 2010 2.332 2.343 2.232 2.264 149,026,992 -0.16(-6.77%)
Nov 15, 2010 2.410 2.436 2.373 2.429 65,443,284 +0.04(+1.85%)
Nov 12, 2010 2.424 2.456 2.355 2.385 132,513,928 -0.09(-3.49%)
Nov 11, 2010 2.437 2.485 2.416 2.471 62,593,004 -0.03(-1.22%)
Nov 10, 2010 2.472 2.506 2.416 2.501 99,782,000 +0.03(+1.14%)
Nov 09, 2010 2.549 2.555 2.442 2.473 80,889,144 -0.06(-2.26%)
Nov 08, 2010 2.519 2.539 2.494 2.530 67,052,296 -0.02(-0.60%)
Nov 05, 2010 2.518 2.554 2.510 2.546 72,193,880 +0.03(+1.32%)
Nov 04, 2010 2.454 2.517 2.446 2.513 68,558,488 +0.14(+5.74%)
Nov 03, 2010 2.362 2.380 2.287 2.376 81,102,288 +0.03(+1.30%)
Nov 02, 2010 2.345 2.364 2.327 2.346 44,279,628 +0.05(+2.27%)
Nov 01, 2010 2.329 2.365 2.256 2.294 78,269,024 +0.00(+0.09%)
Oct 29, 2010 2.279 2.305 2.269 2.292 41,702,296 +0.00(+0.06%)
Oct 28, 2010 2.323 2.328 2.254 2.290 69,860,080 +0.00(+0.15%)
Oct 27, 2010 2.258 2.294 2.223 2.287 90,689,272 -0.01(-0.65%)
Oct 25, 2010 2.329 2.366 2.300 2.302 92,819,520 +0.01(+0.61%)
Oct 22, 2010 2.283 2.295 2.265 2.288 53,477,028 +0.02(+0.76%)
Oct 21, 2010 2.290 2.327 2.219 2.270 104,831,688 +0.01(+0.54%)
Oct 20, 2010 2.208 2.289 2.202 2.258 89,831,128 +0.07(+3.12%)
Oct 19, 2010 2.220 2.258 2.153 2.190 110,752,448 -0.03(-1.39%)
Oct 18, 2010 2.255 2.306 2.221 2.221 55,037,304 -0.03(-1.40%)
Oct 15, 2010 2.285 2.288 2.198 2.252 94,768,712 +0.01(+0.26%)
Oct 14, 2010 2.257 2.268 2.196 2.246 100,423,656 -0.01(-0.66%)
Oct 13, 2010 2.251 2.299 2.233 2.261 77,316,008 +0.05(+2.17%)
Oct 12, 2010 2.170 2.232 2.135 2.213 104,264,544 +0.02(+0.99%)
Oct 11, 2010 2.198 2.209 2.169 2.192 45,240,516 +0.01(+0.33%)
Oct 08, 2010 2.184 2.204 2.135 2.184 71,917,296 +0.03(+1.58%)
Oct 07, 2010 2.186 2.186 2.111 2.150 189,444 -0.01(-0.40%)
Oct 06, 2010 2.158 2.173 2.132 2.159 77,596,680 +0.00(+0.07%)
Oct 05, 2010 2.093 2.173 2.085 2.158 7,429 +0.12(+5.93%)
Oct 04, 2010 2.068 2.095 2.005 2.037 102,925,880 -0.05(-2.19%)
Oct 01, 2010 2.082 2.110 2.045 2.082 76,850,792 +0.03(+1.27%)
Sep 30, 2010 2.106 2.145 2.028 2.056 156,247,120 -0.02(-0.79%)
Sep 29, 2010 2.071 2.099 2.051 2.073 106,014,488 -0.02(-0.73%)
Sep 28, 2010 2.074 2.106 2.007 2.088 7,429 +0.02(+1.06%)
Sep 27, 2010 2.097 2.105 2.059 2.066 73,981,792 -0.03(-1.25%)
Sep 24, 2010 2.040 2.099 2.035 2.092 80,890,856 +0.12(+5.99%)
Sep 23, 2010 1.972 2.036 1.957 1.974 14,858 -0.05(-2.54%)
Sep 22, 2010 2.046 2.077 2.006 2.026 95,964,664 -0.03(-1.27%)
Sep 21, 2010 2.071 2.100 2.028 2.051 108,688 -0.02(-0.90%)
Sep 20, 2010 2.000 2.081 1.984 2.070 83,254,296 +0.09(+4.75%)
Sep 17, 2010 1.976 2.010 1.961 1.976 70,240,160 -0.00(-0.11%)
Sep 15, 2010 1.937 1.983 1.919 1.978 65,881,456 +0.03(+1.30%)
Sep 14, 2010 1.947 1.987 1.924 1.953 77,368,304 -0.00(-0.22%)
Sep 13, 2010 1.951 1.969 1.928 1.957 78,399,104 +0.06(+3.26%)
Sep 10, 2010 1.877 1.901 1.864 1.895 60,707,552 +0.03(+1.56%)
Sep 09, 2010 1.902 1.905 1.852 1.866 14,858 +0.03(+1.40%)
Sep 08, 2010 1.813 1.862 1.811 1.840 7,429 +0.04(+1.95%)
Sep 07, 2010 1.839 1.846 1.799 1.805 7,429 -0.06(-3.18%)
Sep 03, 2010 1.850 1.871 1.820 1.865 103,220,592 +0.07(+3.80%)
Sep 02, 2010 1.761 1.796 1.750 1.796 41,603 +0.05(+2.80%)
Sep 01, 2010 1.670 1.753 1.666 1.748 108,111,744 +0.14(+9.05%)
Aug 31, 2010 1.601 1.633 1.566 1.603 713,201 -0.01(-0.83%)
Aug 30, 2010 1.663 1.678 1.613 1.616 103,893,976 -0.06(-3.57%)
Aug 27, 2010 1.676 1.680 1.560 1.676 123,362,816 +0.08(+4.71%)
Aug 26, 2010 1.655 1.665 1.586 1.600 292,561 -0.03(-1.95%)
Aug 25, 2010 1.590 1.653 1.560 1.632 44,575 +0.01(+0.89%)
Aug 24, 2010 1.635 1.658 1.591 1.618 33,431 -0.07(-4.34%)
Aug 23, 2010 1.737 1.762 1.690 1.691 86,394,536 -0.02(-1.34%)
Aug 20, 2010 1.713 1.721 1.675 1.714 107,165,344 -0.02(-0.93%)
Aug 19, 2010 1.797 1.809 1.707 1.730 156,034,192 -0.09(-5.14%)
Aug 18, 2010 1.812 1.853 1.781 1.824 14,858 +0.01(+0.70%)
Aug 17, 2010 1.794 1.853 1.780 1.811 141,154 +0.06(+3.44%)
Aug 16, 2010 1.719 1.767 1.699 1.751 92,158,176 -0.00(-0.03%)
Aug 13, 2010 1.751 1.785 1.747 1.751 78,534,760 -0.02(-1.10%)
Aug 12, 2010 1.720 1.788 1.718 1.771 14,858 -0.03(-1.81%)
Aug 11, 2010 1.871 1.874 1.793 1.804 148,583 -0.16(-8.25%)
Aug 10, 2010 1.945 1.995 1.911 1.966 116,013,424 -0.03(-1.44%)
Aug 09, 2010 1.992 2.006 1.962 1.995 49,953,740 +0.03(+1.59%)
Aug 06, 2010 1.963 1.975 1.888 1.963 104,251,544 -0.02(-1.24%)
Aug 05, 2010 1.960 1.992 1.949 1.988 83,363,880 -0.01(-0.36%)
Aug 04, 2010 1.973 2.004 1.953 1.995 84,588,136 +0.04(+1.97%)
Aug 03, 2010 1.971 1.986 1.937 1.957 108,540 -0.03(-1.39%)
Aug 02, 2010 1.947 1.994 1.924 1.984 76,437,952 +0.13(+6.76%)
Jul 30, 2010 1.859 1.888 1.794 1.859 121,165,264 -0.00(-0.10%)
Jul 29, 2010 1.921 1.937 1.816 1.861 124,715,888 -0.03(-1.48%)
Jul 28, 2010 1.913 1.930 1.869 1.889 83,468,704 -0.04(-1.88%)
Jul 27, 2010 1.959 1.964 1.902 1.925 103,769,312 -0.00(-0.20%)
Jul 26, 2010 1.875 1.932 1.862 1.929 104,365,504 +0.06(+3.26%)
Jul 23, 2010 1.812 1.876 1.794 1.868 125,660,808 +0.05(+2.57%)
Jul 22, 2010 1.768 1.843 1.767 1.821 7,429 +0.11(+6.59%)
Jul 21, 2010 1.803 1.804 1.684 1.708 161,598,432 -0.07(-3.76%)
Jul 20, 2010 1.650 1.779 1.648 1.775 293,452 +0.05(+3.18%)
Jul 19, 2010 1.708 1.734 1.667 1.720 128,902,976 +0.03(+1.86%)
Jul 16, 2010 1.689 1.814 1.678 1.689 154,365,968 -0.15(-8.27%)
Jul 15, 2010 1.839 1.859 1.765 1.841 101,131,432 +0.00(+0.07%)
Jul 14, 2010 1.824 1.861 1.801 1.840 44,575 -0.00(-0.04%)
Jul 13, 2010 1.816 1.861 1.806 1.841 79,492 +0.08(+4.53%)
Jul 12, 2010 1.739 1.770 1.718 1.761 68,276,552 +0.01(+0.29%)
Jul 09, 2010 1.756 1.757 1.708 1.756 74,731,168 +0.04(+2.16%)
Jul 08, 2010 1.709 1.725 1.660 1.718 81,720 +0.05(+2.93%)
Jul 07, 2010 1.536 1.675 1.532 1.669 164,976,704 +0.14(+9.44%)
Jul 06, 2010 1.559 1.591 1.482 1.525 14,858 +0.03(+1.86%)
Jul 02, 2010 1.498 1.550 1.470 1.498 146,878,320 -0.03(-1.74%)
Jul 01, 2010 1.539 1.554 1.448 1.524 299,582,688 -0.01(-0.64%)
Jun 30, 2010 1.574 1.618 1.526 1.534 345,456 -0.05(-3.46%)
Jun 29, 2010 1.677 1.678 1.557 1.589 230,304 -0.19(-10.68%)
Jun 25, 2010 1.779 1.793 1.713 1.779 192,143,648 +0.03(+1.91%)
Jun 24, 2010 1.809 1.816 1.731 1.746 316,557 -0.09(-4.93%)
Jun 23, 2010 1.858 1.877 1.798 1.836 175,140,272 -0.02(-0.94%)
Jun 22, 2010 1.952 1.976 1.847 1.853 204,355,376 -0.10(-4.94%)
Jun 21, 2010 2.044 2.048 1.921 1.950 146,206,432 -0.02(-0.98%)
Jun 18, 2010 1.969 1.992 1.951 1.969 134,668,320 +0.01(+0.31%)
Jun 17, 2010 1.972 1.975 1.907 1.963 126,296 +0.01(+0.48%)
Jun 16, 2010 1.929 1.979 1.915 1.954 37,145 -0.00(-0.09%)
Jun 15, 2010 1.871 1.962 1.861 1.956 52,004 +0.12(+6.65%)
Jun 14, 2010 1.884 1.913 1.826 1.834 243,745,712 -0.01(-0.32%)
Jun 11, 2010 1.767 1.844 1.763 1.839 163,629,488 +0.02(+1.31%)
Jun 10, 2010 1.752 1.820 1.745 1.816 163,441 +0.15(+9.01%)
Jun 09, 2010 1.728 1.774 1.649 1.666 214,857,856 -0.03(-1.51%)
Jun 08, 2010 1.647 1.705 1.604 1.691 349,171 +0.05(+2.90%)
Jun 07, 2010 1.725 1.744 1.639 1.644 174,134,208 -0.07(-4.14%)
Jun 04, 2010 1.714 1.836 1.688 1.714 215,957,824 -0.19(-9.86%)
Jun 03, 2010 1.907 1.925 1.851 1.902 141,070,416 +0.02(+0.82%)
Jun 02, 2010 1.780 1.889 1.756 1.886 59,433 +0.13(+7.65%)
Jun 01, 2010 1.791 1.874 1.744 1.752 170,871 -0.09(-4.82%)
May 28, 2010 1.841 1.912 1.819 1.841 159,235,136 -0.08(-3.95%)
May 27, 2010 1.842 1.919 1.821 1.917 157,865,488 +0.18(+10.25%)
May 26, 2010 1.808 1.856 1.726 1.739 837,714 -0.04(-2.07%)
May 25, 2010 1.640 1.776 1.605 1.775 199,102 +0.01(+0.33%)
May 24, 2010 1.808 1.854 1.764 1.770 138,400,288 -0.06(-3.10%)
May 21, 2010 1.682 1.854 1.670 1.826 181,405,072 +0.06(+3.64%)
May 20, 2010 1.863 1.888 1.760 1.762 1,360,580 -0.23(-11.46%)
May 19, 2010 1.990 2.044 1.914 1.990 143,593,520 -0.04(-1.78%)
May 18, 2010 2.162 2.181 2.003 2.026 156,012 -0.08(-3.99%)
May 17, 2010 2.126 2.142 1.990 2.110 128,391,104 +0.00(+0.11%)
May 14, 2010 2.108 2.190 2.048 2.108 132,231,320 -0.12(-5.40%)
May 13, 2010 2.300 2.329 2.223 2.228 73,634,776 -0.09(-3.72%)
May 12, 2010 2.250 2.323 2.238 2.315 94,586,400 +0.09(+4.24%)
May 11, 2010 2.276 2.311 2.208 2.220 104,677 -0.02(-0.87%)
May 10, 2010 2.238 2.246 2.175 2.240 190,648,304 +0.26(+12.97%)
May 07, 2010 2.057 2.118 1.888 1.983 153,477,296 +0.11(+5.76%)
May 06, 2010 2.274 2.311 1.446 1.875 208,017 -0.40(-17.63%)
May 05, 2010 2.304 2.361 2.264 2.276 127,676,272 -0.07(-2.84%)
May 04, 2010 2.437 2.438 2.308 2.343 22,287 -0.18(-7.22%)
May 03, 2010 2.464 2.543 2.452 2.525 92,014,120 +0.10(+4.01%)
Apr 30, 2010 2.560 2.569 2.426 2.427 99,056,312 -0.13(-5.07%)
Apr 29, 2010 2.512 2.574 2.509 2.557 81,586,080 +0.09(+3.83%)
Apr 28, 2010 2.448 2.486 2.401 2.463 181,799,632 +0.05(+2.16%)
Apr 27, 2010 2.551 2.591 2.398 2.411 7,429 -0.18(-7.08%)
Apr 26, 2010 2.630 2.647 2.589 2.595 80,934,832 -0.03(-1.17%)
Apr 23, 2010 2.570 2.628 2.550 2.625 99,062,632 +0.05(+1.97%)
Apr 22, 2010 2.498 2.584 2.455 2.574 108,410,472 +0.02(+0.92%)
Apr 21, 2010 2.572 2.588 2.511 2.551 14,858 -0.01(-0.55%)
Apr 20, 2010 2.548 2.572 2.523 2.565 29,716 +0.07(+2.72%)
Apr 19, 2010 2.450 2.506 2.416 2.497 166,234,832 +0.02(+0.94%)
Apr 16, 2010 2.570 2.583 2.434 2.474 203,766,752 -0.12(-4.78%)
Apr 15, 2010 2.576 2.612 2.575 2.598 103,637,152 +0.01(+0.38%)
Apr 14, 2010 2.533 2.590 2.520 2.588 108,138,560 +0.08(+3.20%)
Apr 13, 2010 2.490 2.517 2.454 2.508 95,027,840 +0.01(+0.31%)
Apr 12, 2010 2.497 2.518 2.488 2.500 119,494,960 +0.01(+0.56%)
Apr 09, 2010 2.455 2.490 2.442 2.486 111,271,376 +0.05(+1.98%)
Apr 08, 2010 2.385 2.451 2.368 2.438 125,563,928 +0.02(+0.87%)
Apr 07, 2010 2.443 2.459 2.381 2.417 151,654,240 -0.04(-1.58%)
Apr 06, 2010 2.420 2.470 2.412 2.456 53,561,644 +0.02(+0.73%)
Apr 05, 2010 2.410 2.444 2.389 2.438 85,952,056 +0.06(+2.36%)
Apr 01, 2010 2.384 2.382 2.382 2.382 716,767,360 +0.05(+2.12%)
Mar 31, 2010 2.330 2.365 2.310 2.332 100,884,120 -0.03(-1.10%)
Mar 30, 2010 2.362 2.383 2.329 2.358 78,553,408 +0.00(+0.18%)
Mar 29, 2010 2.346 2.366 2.333 2.354 56,340,532 +0.04(+1.72%)
Mar 26, 2010 2.327 2.361 2.283 2.314 96,886,472 +0.00(+0.05%)
Mar 25, 2010 2.374 2.401 2.305 2.313 80,018,448 -0.01(-0.59%)
Mar 24, 2010 2.333 2.354 2.310 2.327 87,905,560 -0.03(-1.48%)
Mar 23, 2010 2.322 2.366 2.300 2.362 75,731,656 +0.05(+2.20%)
Mar 22, 2010 2.237 2.324 2.233 2.311 69,196,432 +0.04(+1.63%)
Mar 19, 2010 2.332 2.334 2.249 2.274 106,427,104 -0.04(-1.62%)
Mar 18, 2010 2.313 2.325 2.284 2.311 72,711,992 -0.00(-0.08%)
Mar 17, 2010 2.293 2.336 2.292 2.313 56,259,404 +0.04(+1.72%)
Mar 16, 2010 2.239 2.280 2.222 2.274 100,462,136 +0.05(+2.39%)
Mar 15, 2010 2.183 2.226 2.179 2.221 74,156,520 +0.00(+0.16%)
Mar 12, 2010 2.247 2.248 2.202 2.217 73,944,864 -0.00(-0.07%)
Mar 11, 2010 2.176 2.220 2.155 2.219 95,636,512 +0.03(+1.29%)
Mar 10, 2010 2.165 2.208 2.160 2.191 92,395,536 +0.03(+1.36%)
Mar 09, 2010 2.129 2.192 2.129 2.161 84,251,888 +0.01(+0.50%)
Mar 08, 2010 2.152 2.166 2.142 2.151 58,834,952 -0.00(-0.01%)
Mar 05, 2010 2.104 2.155 2.087 2.151 78,105,208 +0.09(+4.35%)
Mar 04, 2010 2.052 2.071 2.029 2.061 76,402,368 +0.02(+0.88%)
Mar 03, 2010 2.055 2.080 2.029 2.043 97,742,760 +0.01(+0.40%)
Mar 02, 2010 2.048 2.067 2.028 2.035 96,389,760 +0.01(+0.69%)
Mar 01, 2010 1.984 2.028 1.983 2.021 74,958,352 +0.06(+3.01%)
Feb 26, 2010 1.961 1.979 1.927 1.962 77,877,728 +0.00(+0.21%)
Feb 25, 2010 1.880 1.960 1.864 1.958 91,346,240 -0.01(-0.33%)
Feb 24, 2010 1.928 1.973 1.915 1.965 102,201,760 +0.05(+2.80%)
Feb 23, 2010 1.967 1.986 1.897 1.911 93,119,136 -0.07(-3.60%)
Feb 22, 2010 2.006 2.007 1.968 1.982 116,313,192 -0.00(-0.16%)
Feb 19, 2010 1.957 2.006 1.942 1.986 85,319,984 +0.01(+0.65%)
Feb 18, 2010 1.928 1.983 1.926 1.973 101,997,528 +0.04(+1.89%)
Feb 17, 2010 1.938 1.945 1.911 1.936 104,306,888 +0.03(+1.40%)
Feb 16, 2010 1.866 1.916 1.843 1.909 105,527,352 +0.09(+4.78%)
Feb 12, 2010 1.771 1.822 1.822 1.822 1,658,906,368 -0.01(-0.27%)
Feb 11, 2010 1.766 1.835 1.736 1.827 114,294,456 +0.05(+3.00%)
Feb 10, 2010 1.777 1.803 1.728 1.774 129,504,000 -0.01(-0.55%)
Feb 09, 2010 1.780 1.829 1.737 1.784 199,796,528 +0.06(+3.61%)
Feb 08, 2010 1.761 1.790 1.715 1.722 136,342,784 -0.04(-2.15%)
Feb 05, 2010 1.753 1.768 1.655 1.760 261,240,608 +0.01(+0.58%)
Feb 04, 2010 1.880 1.883 1.746 1.749 229,912,640 -0.18(-9.18%)
Feb 03, 2010 1.929 1.957 1.909 1.926 73,315,760 -0.03(-1.49%)
Feb 02, 2010 1.897 1.966 1.877 1.955 91,738,872 +0.08(+4.35%)
Feb 01, 2010 1.841 1.886 1.836 1.874 94,738,104 +0.07(+4.03%)
Jan 29, 2010 1.887 1.925 1.793 1.801 108,062,264 -0.06(-3.27%)
Jan 28, 2010 1.949 1.950 1.829 1.862 120,576,424 -0.07(-3.50%)
Jan 27, 2010 1.897 1.941 1.851 1.930 136,322,432 +0.03(+1.49%)
Jan 26, 2010 1.904 1.963 1.889 1.901 103,411,824 -0.02(-1.26%)
Jan 25, 2010 1.951 1.960 1.910 1.926 93,592,672 +0.02(+1.23%)
Jan 22, 2010 2.008 2.030 1.893 1.902 261,785,536 -0.13(-6.49%)
Jan 21, 2010 2.159 2.180 2.026 2.034 244,577,552 -0.13(-5.86%)
Jan 20, 2010 2.182 2.183 2.107 2.161 155,277,904 -0.07(-3.03%)
Jan 19, 2010 2.143 2.241 2.143 2.228 104,605,768 +0.08(+3.75%)
Jan 15, 2010 2.211 2.147 2.147 2.147 2,275,736,320 -0.07(-3.32%)
Jan 14, 2010 2.195 2.233 2.192 2.221 97,356,296 +0.02(+0.75%)
Jan 13, 2010 2.166 2.222 2.133 2.205 122,538,096 +0.05(+2.55%)
Jan 12, 2010 2.168 2.181 2.124 2.150 91,004,944 -0.06(-2.72%)
Jan 11, 2010 2.232 2.234 2.183 2.210 108,421,320 +0.01(+0.35%)
Jan 08, 2010 2.162 2.204 2.150 2.202 92,229,272 +0.02(+0.98%)
Jan 07, 2010 2.142 2.187 2.124 2.181 79,399,368 +0.03(+1.22%)
Jan 06, 2010 2.142 2.168 2.137 2.155 111,350,424 +0.01(+0.29%)
Jan 05, 2010 2.129 2.152 2.107 2.148 112,452,840 +0.02(+0.86%)
Jan 04, 2010 2.081 2.135 2.080 2.130 105,853,720 +0.10(+5.03%)
Dec 31, 2009 2.103 2.028 2.028 2.028 335,204,640 -0.06(-2.79%)
Dec 30, 2009 2.074 2.096 2.070 2.086 31,486,058 -0.01(-0.31%)
Dec 29, 2009 2.120 2.120 2.091 2.093 40,651,736 -0.01(-0.66%)
Dec 28, 2009 2.119 2.119 2.080 2.107 40,479,676 +0.01(+0.66%)
Dec 24, 2009 2.073 2.094 2.073 2.093 21,928,490 +0.03(+1.57%)
Dec 23, 2009 2.064 2.067 2.035 2.060 43,149,056 +0.01(+0.62%)
Dec 22, 2009 2.040 2.062 2.033 2.048 46,247,988 +0.02(+1.19%)
Dec 21, 2009 1.997 2.046 1.997 2.024 99,558,008 +0.06(+2.92%)
Dec 18, 2009 1.966 1.972 1.918 1.966 101,365,304 +0.03(+1.58%)
Dec 17, 2009 1.965 1.975 1.929 1.936 127,466,248 -0.09(-4.31%)
Dec 16, 2009 2.024 2.041 1.994 2.023 106,505,256 +0.03(+1.32%)
Dec 15, 2009 2.004 2.029 1.980 1.997 87,771,096 -0.03(-1.46%)
Dec 14, 2009 2.025 2.033 2.014 2.026 76,750,352 +0.04(+1.87%)
Dec 11, 2009 1.989 1.999 1.959 1.989 129,685,048 +0.03(+1.48%)
Dec 10, 2009 1.964 1.985 1.951 1.960 74,004,304 +0.03(+1.74%)
Dec 09, 2009 1.905 1.937 1.877 1.926 94,691,744 +0.02(+0.86%)
Dec 08, 2009 1.934 1.941 1.890 1.910 83,097,840 -0.06(-3.15%)
Dec 07, 2009 1.977 2.010 1.955 1.972 78,059,144 -0.01(-0.46%)
Dec 04, 2009 2.027 2.055 1.931 1.981 170,802,288 +0.03(+1.58%)
Dec 03, 2009 2.012 2.046 1.944 1.951 106,142,416 -0.05(-2.38%)
Dec 02, 2009 1.998 2.037 1.978 1.998 103,643,016 +0.01(+0.28%)
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.