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 )

25.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
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%)
Nov 02, 2015 2.664 2.779 2.664 2.760 225,103 +0.09(+3.24%)
Oct 30, 2015 2.779 2.779 2.674 2.674 174,440 -0.02(-0.71%)
Oct 29, 2015 2.645 2.827 2.598 2.693 507,263 +0.23(+9.37%)
Oct 28, 2015 2.443 2.500 2.443 2.462 47,033 +0.02(+0.79%)
Oct 27, 2015 2.462 2.491 2.443 2.443 69,356 -0.05(-1.93%)
Oct 26, 2015 2.520 2.539 2.481 2.491 59,846 -0.06(-2.26%)
Oct 23, 2015 2.491 2.587 2.462 2.549 62,804 +0.07(+2.71%)
Oct 22, 2015 2.558 2.578 2.472 2.481 68,942 -0.08(-3.01%)
Oct 21, 2015 2.654 2.654 2.539 2.558 73,151 -0.11(-3.97%)
Oct 20, 2015 2.664 2.683 2.577 2.664 181,093 +0.03(+1.09%)
Oct 19, 2015 2.577 2.674 2.577 2.635 112,516 +0.02(+0.74%)
Oct 16, 2015 2.683 2.712 2.616 2.616 82,071 -0.07(-2.51%)
Oct 15, 2015 2.635 2.712 2.635 2.683 90,785 +0.02(+0.72%)
Oct 14, 2015 2.549 2.674 2.549 2.664 152,240 +0.08(+2.97%)
Oct 13, 2015 2.568 2.616 2.549 2.587 48,404 +0.00(+0.00%)
Oct 12, 2015 2.674 2.702 2.587 2.587 104,349 -0.07(-2.54%)
Oct 09, 2015 2.491 2.674 2.452 2.654 224,752 +0.19(+7.81%)
Oct 08, 2015 2.375 2.491 2.366 2.462 215,173 +0.06(+2.40%)
Oct 07, 2015 2.298 2.510 2.250 2.404 276,171 +0.13(+5.93%)
Oct 06, 2015 2.077 2.318 2.048 2.270 318,983 +0.18(+8.76%)
Oct 05, 2015 1.962 2.106 1.914 2.087 352,353 +0.13(+6.90%)
Oct 02, 2015 1.789 1.972 1.789 1.952 223,553 +0.15(+8.56%)
Oct 01, 2015 1.808 1.837 1.779 1.798 115,199 +0.03(+1.63%)
Sep 30, 2015 1.673 1.827 1.664 1.770 286,765 +0.11(+6.36%)
Sep 29, 2015 1.625 1.693 1.625 1.664 356,374 +0.01(+0.58%)
Sep 28, 2015 1.635 1.673 1.635 1.654 195,755 +0.02(+1.18%)
Sep 25, 2015 1.635 1.750 1.596 1.635 618,811 +0.01(+0.59%)
Sep 24, 2015 1.616 1.645 1.596 1.625 189,705 +0.00(+0.00%)
Sep 23, 2015 1.693 1.731 1.625 1.625 189,170 -0.07(-3.98%)
Sep 22, 2015 1.712 1.712 1.693 1.693 54,553 -0.03(-1.68%)
Sep 21, 2015 1.693 1.760 1.693 1.721 126,363 +0.05(+2.87%)
Sep 18, 2015 1.827 1.866 1.673 1.673 233,347 -0.16(-8.90%)
Sep 17, 2015 1.856 1.923 1.760 1.837 208,635 -0.06(-3.05%)
Sep 16, 2015 1.866 1.943 1.866 1.895 416,514 +0.00(+0.00%)
Sep 15, 2015 1.904 1.962 1.885 1.895 30,201 +0.02(+1.03%)
Sep 14, 2015 1.914 1.923 1.770 1.875 104,589 -0.06(-2.98%)
Sep 11, 2015 2.000 2.000 1.885 1.933 144,170 -0.06(-2.90%)
Sep 10, 2015 2.020 2.068 1.972 1.991 162,372 -0.07(-3.27%)
Sep 09, 2015 2.173 2.173 2.044 2.058 172,205 -0.12(-5.31%)
Sep 08, 2015 2.145 2.270 2.097 2.173 227,147 +0.06(+2.73%)
Sep 04, 2015 2.125 2.116 2.116 2.116 215,033 -0.05(-2.22%)
Sep 03, 2015 2.058 2.472 2.048 2.164 293,000 +0.11(+5.14%)
Sep 02, 2015 1.904 2.077 1.837 2.058 116,593 +0.13(+7.00%)
Sep 01, 2015 1.991 2.029 1.866 1.923 129,845 -0.06(-2.91%)
Aug 31, 2015 1.856 2.010 1.789 1.981 371,083 +0.14(+7.85%)
Aug 28, 2015 1.539 1.914 1.529 1.837 365,418 +0.29(+18.63%)
Aug 27, 2015 1.529 1.673 1.510 1.548 679,331 +0.05(+3.20%)
Aug 26, 2015 1.539 1.548 1.500 1.500 191,423 -0.01(-0.64%)
Aug 25, 2015 1.568 1.635 1.423 1.510 415,132 -0.06(-3.68%)
Aug 24, 2015 1.568 1.611 1.548 1.568 365,075 -0.07(-4.12%)
Aug 21, 2015 1.616 1.635 1.587 1.635 188,610 +0.01(+0.59%)
Aug 20, 2015 1.683 1.693 1.596 1.625 152,631 -0.12(-6.63%)
Aug 19, 2015 1.779 1.779 1.712 1.741 93,079 -0.01(-0.55%)
Aug 18, 2015 1.798 1.798 1.741 1.750 51,377 -0.06(-3.19%)
Aug 17, 2015 1.827 1.866 1.760 1.808 79,661 -0.02(-1.05%)
Aug 14, 2015 1.770 1.856 1.750 1.827 102,612 +0.06(+3.26%)
Aug 13, 2015 1.885 1.923 1.760 1.770 244,146 -0.13(-7.07%)
Aug 12, 2015 1.933 1.943 1.885 1.904 199,857 -0.04(-1.98%)
Aug 11, 2015 1.981 1.991 1.904 1.943 98,437 -0.04(-1.94%)
Aug 10, 2015 1.914 2.010 1.875 1.981 191,860 +0.09(+4.57%)
Aug 07, 2015 2.020 2.048 1.875 1.895 253,197 -0.13(-6.64%)
Aug 06, 2015 2.000 2.068 1.904 2.029 146,792 +0.06(+2.93%)
Aug 05, 2015 2.106 2.164 1.972 1.972 190,664 -0.15(-7.24%)
Aug 04, 2015 2.164 2.164 1.962 2.125 297,008 -0.03(-1.34%)
Aug 03, 2015 2.289 2.289 2.125 2.154 341,053 -0.09(-3.86%)
Jul 31, 2015 2.173 2.279 2.135 2.241 365,928 +0.11(+4.96%)
Jul 30, 2015 2.135 2.135 2.068 2.135 222,328 +0.01(+0.45%)
Jul 29, 2015 2.154 2.212 2.039 2.125 215,926 -0.03(-1.34%)
Jul 28, 2015 2.308 2.308 1.895 2.154 672,776 +0.42(+24.44%)
Jul 27, 2015 1.770 1.798 1.683 1.731 190,741 -0.02(-1.10%)
Jul 24, 2015 1.895 1.923 1.731 1.750 263,632 -0.13(-6.67%)
Jul 23, 2015 1.875 1.885 1.789 1.875 728,010 +0.10(+5.41%)
Jul 22, 2015 1.798 1.827 1.779 1.779 340,622 -0.01(-0.54%)
Jul 21, 2015 1.721 1.808 1.702 1.789 303,267 +0.09(+5.08%)
Jul 20, 2015 1.731 1.760 1.635 1.702 281,221 -0.03(-1.67%)
Jul 17, 2015 1.770 1.779 1.568 1.731 477,408 -0.03(-1.64%)
Jul 16, 2015 2.010 2.010 1.760 1.760 506,045 -0.25(-12.44%)
Jul 15, 2015 2.212 2.212 1.981 2.010 418,375 -0.21(-9.52%)
Jul 14, 2015 2.183 2.231 2.135 2.222 157,056 +0.00(+0.00%)
Jul 13, 2015 2.279 2.327 2.183 2.222 287,588 -0.04(-1.70%)
Jul 10, 2015 2.250 2.318 2.222 2.260 112,216 +0.01(+0.43%)
Jul 09, 2015 2.250 2.279 2.222 2.250 177,434 +0.03(+1.30%)
Jul 08, 2015 2.308 2.347 2.212 2.222 136,433 -0.12(-4.94%)
Jul 07, 2015 2.395 2.395 2.202 2.337 718,035 -0.07(-2.80%)
Jul 06, 2015 2.616 2.625 2.337 2.404 727,814 -0.25(-9.42%)
Jul 02, 2015 2.664 2.654 2.654 2.654 202,451 -0.04(-1.43%)
Jul 01, 2015 2.770 2.818 2.654 2.693 249,949 -0.08(-2.78%)
Jun 30, 2015 2.789 2.847 2.702 2.770 640,987 -0.04(-1.37%)
Jun 29, 2015 2.847 2.895 2.770 2.808 228,222 -0.06(-2.01%)
Jun 26, 2015 2.924 2.952 2.847 2.866 3,656,483 -0.04(-1.32%)
Jun 25, 2015 2.914 2.924 2.895 2.904 274,843 +0.01(+0.33%)
Jun 24, 2015 2.914 2.933 2.885 2.895 417,080 -0.04(-1.31%)
Jun 23, 2015 2.885 2.943 2.885 2.933 141,439 +0.04(+1.33%)
Jun 22, 2015 2.866 2.933 2.856 2.895 230,569 +0.04(+1.35%)
Jun 19, 2015 2.866 2.895 2.847 2.856 230,378 +0.00(+0.00%)
Jun 18, 2015 2.904 2.914 2.837 2.856 200,195 -0.04(-1.33%)
Jun 17, 2015 2.876 2.904 2.779 2.895 247,200 +0.08(+2.73%)
Jun 16, 2015 2.904 2.924 2.750 2.818 394,383 -0.09(-2.98%)
Jun 15, 2015 2.991 2.991 2.895 2.904 220,816 -0.10(-3.21%)
Jun 12, 2015 2.924 3.010 2.914 3.001 104,193 +0.07(+2.30%)
Jun 11, 2015 2.914 2.933 2.914 2.933 97,940 +0.02(+0.66%)
Jun 10, 2015 2.962 3.029 2.895 2.914 278,284 -0.03(-0.98%)
Jun 09, 2015 2.972 2.976 2.933 2.943 177,608 -0.03(-0.97%)
Jun 08, 2015 3.020 3.049 2.962 2.972 181,969 -0.05(-1.59%)
Jun 05, 2015 3.001 3.049 2.991 3.020 145,628 -0.02(-0.63%)
Jun 04, 2015 3.020 3.049 2.991 3.039 145,634 +0.04(+1.28%)
Jun 03, 2015 2.991 3.058 2.991 3.001 153,284 +0.00(+0.00%)
Jun 02, 2015 3.010 3.058 2.991 3.001 148,231 +0.00(+0.00%)
Jun 01, 2015 3.029 3.049 2.952 3.001 245,829 +0.03(+0.97%)
May 29, 2015 3.174 3.174 2.933 2.972 524,406 -0.21(-6.65%)
May 28, 2015 3.222 3.255 3.164 3.183 168,354 -0.05(-1.49%)
May 27, 2015 3.212 3.241 3.164 3.231 146,223 +0.01(+0.30%)
May 26, 2015 3.289 3.299 3.159 3.222 184,519 -0.09(-2.62%)
May 22, 2015 3.337 3.308 3.308 3.308 126,441 +0.00(+0.00%)
May 21, 2015 3.318 3.366 3.289 3.308 120,239 +0.01(+0.29%)
May 20, 2015 3.414 3.414 3.270 3.299 219,969 -0.09(-2.56%)
May 19, 2015 3.510 3.510 3.376 3.385 141,790 -0.12(-3.30%)
May 18, 2015 3.501 3.510 3.433 3.501 108,530 +0.01(+0.28%)
May 15, 2015 3.481 3.529 3.453 3.491 159,563 +0.00(+0.00%)
May 14, 2015 3.453 3.510 3.453 3.491 133,291 +0.06(+1.68%)
May 13, 2015 3.539 3.560 3.318 3.433 184,958 -0.11(-2.99%)
May 12, 2015 3.578 3.597 3.491 3.539 292,820 -0.07(-1.87%)
May 11, 2015 3.616 3.655 3.606 3.606 151,900 -0.04(-1.06%)
May 08, 2015 3.731 3.731 3.626 3.645 162,194 -0.04(-1.04%)
May 07, 2015 3.674 3.683 3.606 3.683 246,069 +0.02(+0.52%)
May 06, 2015 3.751 3.780 3.655 3.664 275,627 -0.13(-3.30%)
May 05, 2015 3.933 4.058 3.770 3.789 627,568 -0.30(-7.29%)
May 04, 2015 4.097 4.155 4.049 4.087 136,604 -0.02(-0.47%)
May 01, 2015 4.155 4.183 4.087 4.106 90,212 -0.05(-1.16%)
Apr 30, 2015 4.270 4.270 4.106 4.155 277,538 -0.17(-4.00%)
Apr 29, 2015 4.405 4.405 4.289 4.328 79,438 -0.07(-1.53%)
Apr 28, 2015 4.385 4.443 4.357 4.395 145,160 +0.02(+0.44%)
Apr 27, 2015 4.289 4.385 4.289 4.376 109,523 +0.06(+1.34%)
Apr 24, 2015 4.328 4.337 4.280 4.318 150,799 +0.02(+0.45%)
Apr 23, 2015 4.318 4.318 4.227 4.299 50,688 +0.00(+0.00%)
Apr 22, 2015 4.241 4.318 4.183 4.299 39,686 +0.05(+1.13%)
Apr 21, 2015 4.289 4.289 4.222 4.251 92,684 -0.01(-0.23%)
Apr 20, 2015 4.222 4.299 4.183 4.260 150,993 +0.08(+1.84%)
Apr 17, 2015 4.260 4.270 4.116 4.183 160,352 -0.10(-2.25%)
Apr 16, 2015 4.289 4.376 4.251 4.280 251,304 -0.04(-0.89%)
Apr 15, 2015 4.241 4.347 4.193 4.318 244,431 +0.10(+2.28%)
Apr 14, 2015 4.155 4.232 4.126 4.222 77,961 +0.09(+2.09%)
Apr 13, 2015 4.087 4.145 4.068 4.135 113,464 +0.07(+1.65%)
Apr 10, 2015 4.078 4.087 4.049 4.068 80,381 +0.03(+0.71%)
Apr 09, 2015 4.078 4.097 3.991 4.039 778,263 -0.04(-0.94%)
Apr 08, 2015 4.087 4.116 4.035 4.078 74,373 +0.00(+0.00%)
Apr 07, 2015 4.087 4.116 4.049 4.078 147,722 -0.01(-0.24%)
Apr 06, 2015 4.049 4.106 4.030 4.087 128,685 +0.04(+0.95%)
Apr 02, 2015 4.039 4.049 4.049 4.049 209,210 +0.01(+0.24%)
Apr 01, 2015 3.953 4.049 3.943 4.039 101,310 +0.06(+1.45%)
Mar 31, 2015 3.972 3.991 3.924 3.981 145,800 +0.00(+0.00%)
Mar 30, 2015 3.914 3.991 3.895 3.981 65,084 +0.07(+1.72%)
Mar 27, 2015 3.914 3.914 3.914 3.914 55,544 +0.00(+0.00%)
Mar 26, 2015 3.953 3.953 3.885 3.914 88,085 -0.03(-0.73%)
Mar 25, 2015 4.010 4.020 3.933 3.943 99,717 -0.08(-1.91%)
Mar 24, 2015 3.991 4.030 3.991 4.020 85,449 +0.02(+0.48%)
Mar 23, 2015 4.049 4.058 3.972 4.001 219,466 -0.02(-0.48%)
Mar 20, 2015 4.010 4.135 4.001 4.020 200,165 +0.06(+1.46%)
Mar 19, 2015 3.991 4.001 3.924 3.962 83,695 -0.02(-0.48%)
Mar 18, 2015 3.933 4.020 3.895 3.981 129,757 +0.02(+0.49%)
Mar 17, 2015 3.953 3.972 3.924 3.962 71,062 -0.02(-0.48%)
Mar 16, 2015 4.039 4.078 3.914 3.981 96,598 -0.06(-1.43%)
Mar 13, 2015 4.058 4.068 3.972 4.039 96,369 +0.00(+0.00%)
Mar 12, 2015 4.049 4.087 3.996 4.039 162,850 +0.04(+0.96%)
Mar 11, 2015 4.049 4.068 3.986 4.001 117,213 -0.03(-0.72%)
Mar 10, 2015 4.155 4.155 4.030 4.030 124,176 -0.13(-3.01%)
Mar 09, 2015 4.241 4.241 4.145 4.155 79,383 -0.07(-1.59%)
Mar 06, 2015 4.318 4.385 4.193 4.222 122,006 -0.14(-3.30%)
Mar 05, 2015 4.357 4.405 4.328 4.366 80,906 -0.01(-0.22%)
Mar 04, 2015 4.357 4.395 4.308 4.376 72,680 -0.03(-0.65%)
Mar 03, 2015 4.395 4.424 4.385 4.405 77,790 +0.01(+0.22%)
Mar 02, 2015 4.376 4.424 4.337 4.395 299,767 +0.00(+0.00%)
Feb 27, 2015 4.376 4.424 4.366 4.395 142,366 +0.00(+0.00%)
Feb 26, 2015 4.357 4.424 4.337 4.395 43,278 +0.02(+0.44%)
Feb 25, 2015 4.232 4.395 4.222 4.376 274,699 +0.09(+2.02%)
Feb 24, 2015 4.280 4.328 4.280 4.289 145,315 -0.01(-0.22%)
Feb 23, 2015 4.318 4.376 4.251 4.299 114,958 -0.03(-0.67%)
Feb 20, 2015 4.280 4.347 4.241 4.328 113,005 +0.06(+1.35%)
Feb 19, 2015 4.260 4.289 4.203 4.270 99,560 +0.00(+0.00%)
Feb 18, 2015 4.203 4.308 4.203 4.270 250,262 +0.08(+1.83%)
Feb 17, 2015 4.145 4.232 4.145 4.193 265,806 +0.05(+1.16%)
Feb 13, 2015 4.078 4.145 4.145 4.145 516,267 +0.08(+1.89%)
Feb 12, 2015 3.885 4.068 3.885 4.068 201,564 +0.22(+5.75%)
Feb 11, 2015 3.799 3.924 3.751 3.847 813,680 +0.04(+1.01%)
Feb 10, 2015 3.828 3.847 3.760 3.808 556,331 +0.02(+0.51%)
Feb 09, 2015 3.895 3.981 3.780 3.789 468,611 +0.06(+1.55%)
Feb 06, 2015 3.731 3.799 3.712 3.731 200,235 +0.00(+0.00%)
Feb 05, 2015 3.760 3.837 3.712 3.731 173,730 -0.02(-0.51%)
Feb 04, 2015 3.722 3.789 3.712 3.751 174,308 +0.00(+0.00%)
Feb 03, 2015 3.693 3.770 3.693 3.751 222,759 +0.10(+2.63%)
Feb 02, 2015 3.683 3.693 3.587 3.655 972,804 +0.00(+0.00%)
Jan 30, 2015 3.674 3.770 3.635 3.655 228,938 -0.13(-3.55%)
Jan 29, 2015 3.972 3.972 3.741 3.789 592,414 +0.18(+5.07%)
Jan 28, 2015 3.808 3.828 3.606 3.606 237,012 -0.15(-4.09%)
Jan 27, 2015 3.722 3.770 3.712 3.760 81,371 +0.00(+0.00%)
Jan 26, 2015 3.731 3.780 3.693 3.760 94,514 +0.01(+0.26%)
Jan 23, 2015 3.837 3.847 3.751 3.751 56,713 -0.10(-2.50%)
Jan 22, 2015 3.799 3.866 3.694 3.847 167,049 +0.10(+2.56%)
Jan 21, 2015 3.760 3.770 3.731 3.751 95,914 +0.00(+0.00%)
Jan 20, 2015 3.780 3.828 3.731 3.751 114,361 -0.05(-1.27%)
Jan 16, 2015 3.760 3.799 3.751 3.799 82,311 +0.01(+0.25%)
Jan 15, 2015 3.847 3.847 3.751 3.789 131,755 -0.03(-0.76%)
Jan 14, 2015 3.799 3.856 3.760 3.818 78,354 +0.00(+0.00%)
Jan 13, 2015 3.818 3.876 3.770 3.818 126,494 +0.03(+0.76%)
Jan 12, 2015 3.837 3.837 3.751 3.789 161,053 -0.06(-1.50%)
Jan 09, 2015 3.933 3.943 3.847 3.847 100,546 -0.08(-1.96%)
Jan 08, 2015 3.953 3.991 3.885 3.924 86,586 +0.02(+0.49%)
Jan 07, 2015 3.953 3.972 3.866 3.905 74,628 -0.02(-0.49%)
Jan 06, 2015 3.953 4.010 3.856 3.924 275,995 +0.01(+0.25%)
Jan 05, 2015 4.039 4.039 3.905 3.914 143,981 -0.09(-2.16%)
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.