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

Ultra S&P500 2X ETF (NY: SSO )

76.13 +0.22 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2009 2.307 2.395 2.279 2.302 658,469,440 +0.04(+1.80%)
Mar 30, 2009 2.321 2.325 2.216 2.261 844,200,832 -0.26(-10.35%)
Mar 26, 2009 2.473 2.534 2.427 2.522 950,081,728 +0.11(+4.44%)
Mar 25, 2009 2.414 2.501 2.287 2.415 1,113,110,912 +0.04(+1.67%)
Mar 24, 2009 2.417 2.483 2.372 2.375 757,643,008 -0.11(-4.32%)
Mar 23, 2009 2.346 2.483 2.339 2.483 873,940,672 +0.31(+14.29%)
Mar 20, 2009 2.291 2.297 2.162 2.172 718,688,704 -0.12(-5.34%)
Mar 19, 2009 2.391 2.392 2.254 2.295 802,811,264 -0.03(-1.11%)
Mar 18, 2009 2.205 2.385 2.164 2.321 1,128,748,672 +0.09(+4.19%)
Mar 17, 2009 2.109 2.232 2.077 2.227 680,743,936 +0.13(+6.00%)
Mar 16, 2009 2.158 2.216 2.094 2.101 770,841,472 -0.01(-0.39%)
Mar 13, 2009 2.107 2.128 2.036 2.109 0 +0.03(+1.63%)
Mar 12, 2009 1.926 2.092 1.891 2.076 965,273,344 +0.15(+8.01%)
Mar 11, 2009 1.947 1.987 1.887 1.922 951,071,936 +0.02(+0.98%)
Mar 10, 2009 1.771 1.911 1.764 1.903 1,050,189,824 +0.21(+12.17%)
Mar 09, 2009 1.694 1.798 1.680 1.696 1,118,583,936 -0.04(-2.15%)
Mar 06, 2009 1.768 1.820 1.652 1.734 0 -0.00(-0.27%)
Mar 05, 2009 1.807 1.846 1.730 1.738 1,079,852,032 -0.15(-7.97%)
Mar 04, 2009 1.869 1.951 1.825 1.889 1,163,982,080 +0.04(+2.09%)
Mar 02, 2009 1.941 1.964 1.835 1.850 1,124,731,136 -0.17(-8.39%)
Feb 27, 2009 2.022 2.109 2.011 2.020 0 -0.10(-4.93%)
Feb 26, 2009 2.239 2.269 2.108 2.125 887,349,760 -0.06(-2.62%)
Feb 25, 2009 2.202 2.273 2.114 2.182 1,036,734,336 -0.04(-1.79%)
Feb 24, 2009 2.098 2.245 2.073 2.221 897,588,032 +0.16(+7.57%)
Feb 23, 2009 2.269 2.270 2.062 2.065 1,061,859,584 -0.16(-6.99%)
Feb 20, 2009 2.183 2.277 2.129 2.220 1,083,014,912 -0.05(-2.21%)
Feb 19, 2009 2.366 2.384 2.256 2.270 711,447,232 -0.05(-1.96%)
Feb 18, 2009 2.364 2.372 2.275 2.316 719,699,456 -0.01(-0.60%)
Feb 17, 2009 2.388 2.415 2.328 2.330 853,396,416 -0.22(-8.56%)
Feb 13, 2009 2.596 2.639 2.548 2.548 648,260,032 -0.07(-2.54%)
Feb 12, 2009 2.513 2.615 2.445 2.615 900,285,952 +0.00(+0.18%)
Feb 11, 2009 2.594 2.630 2.529 2.610 627,847,488 +0.04(+1.50%)
Feb 10, 2009 2.780 2.828 2.531 2.571 1,206,693,504 -0.26(-9.15%)
Feb 09, 2009 2.821 2.874 2.783 2.830 476,645,088 +0.01(+0.41%)
Feb 06, 2009 2.689 2.844 2.680 2.819 635,476,864 +0.15(+5.69%)
Feb 05, 2009 2.555 2.715 2.521 2.667 672,646,912 +0.07(+2.60%)
Feb 04, 2009 2.657 2.722 2.578 2.599 634,736,576 -0.02(-0.93%)
Feb 03, 2009 2.583 2.659 2.529 2.624 597,397,312 +0.07(+2.74%)
Feb 02, 2009 2.486 2.587 2.472 2.554 544,047,552 -0.01(-0.23%)
Jan 30, 2009 2.704 2.721 2.528 2.560 0 -0.12(-4.48%)
Jan 29, 2009 2.777 2.792 2.668 2.680 608,268,160 -0.17(-6.13%)
Jan 28, 2009 2.793 2.893 2.777 2.855 743,049,152 +0.18(+6.76%)
Jan 27, 2009 2.654 2.717 2.619 2.674 593,028,288 +0.06(+2.18%)
Jan 26, 2009 2.620 2.731 2.571 2.617 645,762,240 +0.03(+0.99%)
Jan 23, 2009 2.454 2.645 2.433 2.591 820,116,480 +0.02(+0.86%)
Jan 22, 2009 2.546 2.648 2.469 2.569 775,160,384 -0.08(-2.91%)
Jan 21, 2009 2.524 2.659 2.434 2.646 651,113,664 +0.21(+8.52%)
Jan 20, 2009 2.676 2.689 2.433 2.438 808,116,864 -0.29(-10.49%)
Jan 16, 2009 2.784 2.787 2.603 2.724 724,308,736 +0.04(+1.30%)
Jan 15, 2009 2.672 2.742 2.518 2.689 952,371,392 +0.01(+0.22%)
Jan 14, 2009 2.767 2.780 2.644 2.683 810,168,128 -0.18(-6.24%)
Jan 13, 2009 2.841 2.911 2.808 2.862 559,398,848 +0.00(+0.08%)
Jan 12, 2009 2.984 2.988 2.823 2.860 476,389,408 -0.14(-4.52%)
Jan 09, 2009 3.148 3.156 2.983 2.995 538,258,368 -0.14(-4.47%)
Jan 08, 2009 3.072 3.135 3.044 3.135 454,464,352 +0.02(+0.67%)
Jan 07, 2009 3.204 3.224 3.078 3.114 497,403,008 -0.19(-5.72%)
Jan 06, 2009 3.320 3.375 3.255 3.303 602,794,304 +0.05(+1.62%)
Jan 05, 2009 3.243 3.323 3.194 3.250 530,559,840 -0.00(-0.11%)
Jan 02, 2009 3.099 3.295 3.061 3.254 435,219,168 +0.19(+6.17%)
Jan 01, 2009 3.007 3.130 2.991 3.065 0 +0.00(+0.00%)
Dec 31, 2008 3.007 3.130 2.991 3.065 412,234,240 +0.08(+2.70%)
Dec 30, 2008 2.903 3.000 2.878 2.984 317,572,704 +0.12(+4.03%)
Dec 29, 2008 2.890 2.895 2.781 2.869 263,229,584 -0.01(-0.32%)
Dec 26, 2008 2.892 2.897 2.844 2.878 118,259,864 +0.03(+1.11%)
Dec 24, 2008 2.846 2.863 2.809 2.847 116,881,496 +0.03(+0.95%)
Dec 23, 2008 2.909 2.934 2.800 2.820 400,940,160 -0.06(-1.96%)
Dec 22, 2008 2.993 3.001 2.783 2.876 501,453,024 -0.10(-3.21%)
Dec 19, 2008 3.025 3.112 2.958 2.972 628,194,496 -0.02(-0.70%)
Dec 18, 2008 3.138 3.159 2.919 2.993 753,787,776 -0.12(-3.72%)
Dec 17, 2008 3.101 3.213 3.051 3.108 703,983,488 -0.06(-1.80%)
Dec 16, 2008 2.935 3.177 2.930 3.165 827,586,304 +0.29(+9.92%)
Dec 15, 2008 2.988 2.993 2.801 2.879 572,822,912 -0.07(-2.30%)
Dec 12, 2008 2.753 2.980 2.732 2.947 899,946,624 +0.03(+1.04%)
Dec 11, 2008 3.026 3.123 2.876 2.917 740,905,216 -0.16(-5.16%)
Dec 10, 2008 3.078 3.145 2.988 3.075 808,667,904 +0.06(+1.93%)
Dec 09, 2008 3.080 3.204 2.986 3.017 804,377,408 -0.12(-3.69%)
Dec 08, 2008 3.086 3.218 3.050 3.133 1,032,916,096 +0.21(+7.06%)
Dec 05, 2008 2.648 2.949 2.557 2.926 1,132,311,296 +0.19(+7.09%)
Dec 04, 2008 2.801 2.938 2.648 2.732 967,150,336 -0.16(-5.68%)
Dec 03, 2008 2.693 2.914 2.617 2.897 1,285,724,032 +0.15(+5.44%)
Dec 02, 2008 2.645 2.765 2.564 2.748 977,014,144 +0.18(+7.05%)
Dec 01, 2008 2.931 2.932 2.552 2.567 821,743,040 -0.54(-17.29%)
Nov 28, 2008 3.012 3.107 3.004 3.103 214,465,248 +0.07(+2.27%)
Nov 26, 2008 2.734 3.047 2.723 3.035 785,718,080 +0.19(+6.73%)
Nov 25, 2008 2.918 2.932 2.695 2.843 937,501,760 +0.08(+3.04%)
Nov 24, 2008 2.582 2.897 2.538 2.759 1,159,554,432 +0.28(+11.50%)
Nov 21, 2008 2.318 2.491 2.136 2.475 1,556,798,464 +0.26(+11.57%)
Nov 20, 2008 2.498 2.650 2.100 2.218 1,568,733,696 -0.37(-14.29%)
Nov 19, 2008 2.882 2.948 2.552 2.588 1,040,449,600 -0.29(-9.95%)
Nov 18, 2008 2.840 2.960 2.689 2.874 1,048,205,120 +0.02(+0.74%)
Nov 17, 2008 2.925 3.071 2.835 2.853 769,685,376 -0.11(-3.85%)
Nov 14, 2008 3.136 3.325 2.967 2.967 1,158,393,472 -0.31(-9.50%)
Nov 13, 2008 2.927 3.289 2.651 3.278 1,385,026,432 +0.38(+13.12%)
Nov 12, 2008 3.079 3.130 2.868 2.898 890,383,296 -0.31(-9.64%)
Nov 11, 2008 3.259 3.352 3.106 3.207 750,148,544 -0.10(-3.07%)
Nov 10, 2008 3.584 3.610 3.268 3.309 549,090,880 -0.14(-4.19%)
Nov 07, 2008 3.325 3.453 3.271 3.453 686,783,232 +0.17(+5.34%)
Nov 06, 2008 3.544 3.616 3.215 3.278 935,086,592 -0.35(-9.53%)
Nov 05, 2008 3.907 4.003 3.588 3.624 700,100,608 -0.37(-9.31%)
Nov 04, 2008 3.913 4.048 3.849 3.996 508,519,648 +0.21(+5.45%)
Nov 03, 2008 3.736 3.812 3.676 3.789 307,845,056 +0.05(+1.37%)
Oct 31, 2008 3.606 3.876 3.565 3.738 597,373,696 +0.14(+3.89%)
Oct 30, 2008 3.667 3.718 3.452 3.598 731,474,304 +0.16(+4.68%)
Oct 29, 2008 3.500 3.768 3.389 3.437 999,900,352 -0.09(-2.45%)
Oct 28, 2008 3.085 3.536 2.884 3.523 958,031,616 +0.64(+22.12%)
Oct 27, 2008 2.993 3.234 2.885 2.885 707,604,800 -0.21(-6.68%)
Oct 24, 2008 2.832 3.273 2.813 3.092 863,326,848 -0.24(-7.21%)
Oct 23, 2008 3.310 3.458 2.980 3.332 976,589,440 +0.00(+0.11%)
Oct 22, 2008 3.541 3.571 3.099 3.329 686,122,432 -0.37(-10.00%)
Oct 21, 2008 3.821 3.966 3.698 3.698 562,068,160 -0.22(-5.71%)
Oct 20, 2008 3.714 3.942 3.604 3.922 498,650,304 +0.32(+8.80%)
Oct 17, 2008 3.456 3.966 3.435 3.605 772,247,872 -0.00(-0.06%)
Oct 16, 2008 3.425 3.654 3.057 3.607 1,042,939,584 +0.22(+6.55%)
Oct 15, 2008 3.910 3.932 3.355 3.386 659,667,648 -0.70(-17.11%)
Oct 14, 2008 4.509 4.643 3.884 4.085 706,111,232 -0.06(-1.38%)
Oct 13, 2008 3.707 4.171 3.635 4.142 527,979,744 +0.76(+22.41%)
Oct 10, 2008 3.161 3.768 2.812 3.383 1,165,499,776 -0.08(-2.36%)
Oct 09, 2008 4.187 4.282 3.449 3.465 618,866,240 -0.57(-14.04%)
Oct 08, 2008 4.016 4.404 3.949 4.031 748,123,840 -0.19(-4.43%)
Oct 07, 2008 4.845 4.886 4.194 4.218 513,828,608 -0.45(-9.74%)
Oct 06, 2008 4.855 4.902 4.267 4.673 615,884,928 -0.46(-8.92%)
Oct 03, 2008 5.410 5.670 5.068 5.130 421,601,152 -0.18(-3.45%)
Oct 02, 2008 5.599 5.622 5.235 5.313 269,068,000 -0.45(-7.78%)
Oct 01, 2008 5.626 5.790 5.518 5.761 199,182,880 +0.04(+0.78%)
Sep 30, 2008 5.521 5.781 5.433 5.717 186,848,224 +0.33(+6.06%)
Sep 29, 2008 6.097 6.115 5.234 5.390 393,276,704 -0.90(-14.35%)
Sep 26, 2008 6.070 6.332 6.025 6.293 0 +0.03(+0.52%)
Sep 25, 2008 6.143 6.381 6.096 6.260 236,324,720 +0.20(+3.29%)
Sep 24, 2008 6.127 6.155 5.962 6.061 247,688,720 +0.01(+0.19%)
Sep 23, 2008 6.314 6.431 6.045 6.049 264,528,272 -0.31(-4.83%)
Sep 22, 2008 6.672 6.694 6.252 6.356 151,127,664 -0.32(-4.82%)
Sep 19, 2008 6.864 7.000 6.592 6.678 0 +0.43(+6.95%)
Sep 18, 2008 5.969 6.322 5.542 6.244 356,454,400 +0.41(+7.04%)
Sep 17, 2008 6.143 6.228 5.775 5.833 360,963,104 -0.59(-9.17%)
Sep 16, 2008 5.885 6.423 5.885 6.423 270,245,984 +0.23(+3.77%)
Sep 15, 2008 6.382 6.650 6.189 6.189 215,653,008 -0.65(-9.56%)
Sep 12, 2008 6.654 6.854 6.601 6.844 128,511,336 +0.06(+0.91%)
Sep 11, 2008 6.423 6.802 6.367 6.782 126,079,200 +0.19(+2.85%)
Sep 10, 2008 6.608 6.715 6.474 6.594 113,742,888 +0.06(+0.93%)
Sep 09, 2008 6.970 6.998 6.503 6.533 129,419,128 -0.43(-6.20%)
Sep 08, 2008 7.068 7.091 6.754 6.965 154,194,592 +0.27(+4.10%)
Sep 05, 2008 6.570 6.741 6.437 6.691 0 +0.04(+0.60%)
Sep 04, 2008 6.971 7.000 6.640 6.651 155,323,504 -0.42(-6.00%)
Sep 03, 2008 7.070 7.140 6.967 7.076 92,559,040 -0.02(-0.23%)
Sep 02, 2008 7.327 7.391 7.035 7.092 109,059,464 -0.07(-1.03%)
Aug 29, 2008 7.273 7.324 7.144 7.166 52,406,692 -0.16(-2.23%)
Aug 28, 2008 7.222 7.345 7.212 7.329 56,709,664 +0.17(+2.41%)
Aug 27, 2008 7.041 7.182 7.013 7.156 61,097,080 +0.13(+1.79%)
Aug 26, 2008 6.987 7.079 6.937 7.030 65,285,304 +0.05(+0.72%)
Aug 25, 2008 7.187 7.196 6.956 6.980 64,635,240 -0.27(-3.78%)
Aug 22, 2008 7.174 7.280 7.161 7.254 55,908,056 +0.16(+2.32%)
Aug 21, 2008 6.960 7.146 6.945 7.090 55,017,196 +0.03(+0.38%)
Aug 20, 2008 7.027 7.093 6.916 7.063 84,083,960 +0.06(+0.85%)
Aug 19, 2008 7.037 7.070 6.942 7.004 77,557,016 -0.14(-2.02%)
Aug 18, 2008 7.331 7.386 7.067 7.148 79,474,472 -0.20(-2.73%)
Aug 15, 2008 7.326 7.384 7.252 7.349 0 +0.07(+0.90%)
Aug 14, 2008 7.089 7.362 7.081 7.284 86,647,568 +0.09(+1.30%)
Aug 13, 2008 7.194 7.294 7.076 7.190 83,611,552 -0.07(-0.92%)
Aug 12, 2008 7.366 7.373 7.189 7.257 64,413,276 -0.16(-2.12%)
Aug 11, 2008 7.284 7.505 7.251 7.414 74,348,312 +0.14(+1.91%)
Aug 08, 2008 6.960 7.329 6.942 7.275 76,677,808 +0.27(+3.85%)
Aug 07, 2008 7.113 7.170 6.958 7.006 53,960,628 -0.23(-3.15%)
Aug 06, 2008 7.124 7.266 7.084 7.233 62,750,664 +0.06(+0.90%)
Aug 05, 2008 6.914 7.194 6.897 7.169 59,922,944 +0.36(+5.33%)
Aug 04, 2008 6.915 6.925 6.773 6.806 67,341,984 -0.12(-1.75%)
Aug 01, 2008 7.033 7.053 6.837 6.928 74,986,336 -0.07(-1.03%)
Jul 31, 2008 7.069 7.198 6.979 7.000 72,577,064 -0.19(-2.68%)
Jul 30, 2008 7.030 7.193 6.970 7.193 80,492,880 +0.25(+3.58%)
Jul 29, 2008 6.948 6.953 6.685 6.944 72,542,720 +0.28(+4.24%)
Jul 28, 2008 6.868 6.929 6.640 6.662 68,108,944 -0.20(-2.89%)
Jul 25, 2008 6.911 6.960 6.832 6.860 67,722,160 +0.01(+0.15%)
Jul 24, 2008 7.186 7.197 6.832 6.850 89,013,736 -0.33(-4.55%)
Jul 23, 2008 7.145 7.281 7.106 7.176 107,846,376 +0.09(+1.20%)
Jul 22, 2008 6.834 7.128 6.809 7.091 80,819,376 +0.15(+2.10%)
Jul 21, 2008 7.000 7.022 6.885 6.945 64,278,328 +0.01(+0.20%)
Jul 18, 2008 6.950 6.966 6.840 6.931 68,410,160 +0.08(+1.18%)
Jul 17, 2008 6.851 6.964 6.726 6.851 128,941,864 +0.13(+1.91%)
Jul 16, 2008 6.458 6.778 6.413 6.722 137,993,728 +0.31(+4.88%)
Jul 15, 2008 6.487 6.668 6.300 6.410 170,852,000 -0.17(-2.57%)
Jul 14, 2008 6.869 6.900 6.557 6.579 119,097,672 -0.14(-2.10%)
Jul 11, 2008 6.722 6.925 6.564 6.720 171,835,584 -0.15(-2.21%)
Jul 10, 2008 6.784 6.921 6.683 6.872 121,338,048 +0.09(+1.27%)
Jul 09, 2008 7.120 7.148 6.768 6.785 104,536,576 -0.31(-4.41%)
Jul 08, 2008 6.847 7.106 6.760 7.098 134,506,736 +0.26(+3.88%)
Jul 07, 2008 7.041 7.107 6.727 6.833 117,817,344 -0.15(-2.09%)
Jul 04, 2008 7.083 7.083 6.853 6.979 74,237,568 +0.00(+0.00%)
Jul 03, 2008 7.083 7.083 6.853 6.979 74,237,568 +0.02(+0.22%)
Jul 02, 2008 7.278 7.354 6.952 6.964 102,692,840 -0.26(-3.57%)
Jul 01, 2008 7.026 7.236 6.955 7.222 124,754,688 +0.03(+0.42%)
Jun 30, 2008 7.174 7.291 7.112 7.191 73,666,024 +0.06(+0.87%)
Jun 27, 2008 7.223 7.286 7.081 7.130 82,979,880 -0.07(-1.04%)
Jun 26, 2008 7.489 7.515 7.203 7.204 112,210,432 -0.44(-5.73%)
Jun 25, 2008 7.624 7.814 7.613 7.642 78,653,176 +0.07(+0.99%)
Jun 24, 2008 7.551 7.706 7.450 7.567 83,206,240 -0.05(-0.66%)
Jun 23, 2008 7.687 7.706 7.602 7.617 57,721,328 -0.01(-0.17%)
Jun 20, 2008 7.785 7.811 7.593 7.630 93,366,152 -0.27(-3.40%)
Jun 19, 2008 7.859 7.985 7.785 7.898 81,891,040 +0.04(+0.56%)
Jun 18, 2008 7.926 7.971 7.813 7.854 97,146,440 -0.17(-2.07%)
Jun 17, 2008 8.206 8.211 8.013 8.020 64,903,172 -0.10(-1.22%)
Jun 16, 2008 8.021 8.192 8.020 8.119 55,679,792 +0.01(+0.16%)
Jun 13, 2008 7.984 8.134 7.921 8.106 68,989,936 +0.20(+2.48%)
Jun 12, 2008 7.910 8.055 7.796 7.910 60,140,560 +0.06(+0.74%)
Jun 11, 2008 8.083 8.099 7.841 7.852 86,636,184 -0.23(-2.89%)
Jun 10, 2008 8.139 8.220 8.036 8.085 78,052,888 -0.09(-1.14%)
Jun 09, 2008 8.188 8.269 8.024 8.178 60,727,496 +0.04(+0.46%)
Jun 06, 2008 8.527 8.559 8.129 8.141 99,306,728 -0.55(-6.30%)
Jun 05, 2008 8.415 8.688 8.386 8.688 58,287,604 +0.34(+4.07%)
Jun 04, 2008 8.323 8.486 8.286 8.349 73,962,096 -0.02(-0.22%)
Jun 03, 2008 8.506 8.545 8.257 8.367 65,843,840 -0.09(-1.01%)
Jun 02, 2008 8.568 8.575 8.352 8.453 54,829,004 -0.17(-1.99%)
May 30, 2008 8.658 8.684 8.598 8.624 32,343,990 +0.02(+0.24%)
May 29, 2008 8.491 8.707 8.485 8.603 41,676,896 +0.07(+0.88%)
May 28, 2008 8.495 8.528 8.359 8.528 62,221,440 +0.08(+0.99%)
May 27, 2008 8.336 8.471 8.299 8.444 60,907,436 +0.12(+1.39%)
May 26, 2008 8.488 8.503 8.297 8.329 0 +0.02(+0.27%)
May 23, 2008 8.488 8.503 8.297 8.307 72,514,920 -0.24(-2.80%)
May 22, 2008 8.527 8.621 8.511 8.546 56,434,888 +0.01(+0.07%)
May 21, 2008 8.833 8.868 8.488 8.540 79,161,520 -0.30(-3.42%)
May 20, 2008 8.892 8.898 8.741 8.842 78,042,992 -0.15(-1.65%)
May 19, 2008 8.959 9.133 8.901 8.990 63,547,752 +0.04(+0.47%)
May 16, 2008 8.974 8.974 8.811 8.948 57,592,568 +0.02(+0.20%)
May 15, 2008 8.740 8.938 8.715 8.931 56,003,680 +0.21(+2.38%)
May 14, 2008 8.754 8.885 8.723 8.723 57,093,300 +0.05(+0.52%)
May 13, 2008 8.721 8.723 8.586 8.678 57,452,496 -0.00(-0.03%)
May 12, 2008 8.526 8.680 8.463 8.680 42,945,668 +0.19(+2.27%)
May 09, 2008 8.448 8.542 8.430 8.488 51,563,868 -0.04(-0.44%)
May 08, 2008 8.595 8.657 8.493 8.525 61,533,244 -0.05(-0.53%)
May 07, 2008 8.864 8.877 8.517 8.570 85,077,688 -0.31(-3.49%)
May 06, 2008 8.633 8.897 8.591 8.881 72,735,408 +0.15(+1.76%)
May 05, 2008 8.766 8.821 8.681 8.727 57,511,792 -0.10(-1.08%)
May 02, 2008 8.922 8.923 8.703 8.822 89,347,064 +0.06(+0.73%)
May 01, 2008 8.434 8.777 8.423 8.758 78,116,408 +0.32(+3.82%)
Apr 30, 2008 8.554 8.710 8.425 8.436 83,826,296 -0.08(-0.95%)
Apr 29, 2008 8.559 8.597 8.467 8.517 46,613,148 -0.07(-0.82%)
Apr 28, 2008 8.624 8.668 8.565 8.587 39,205,532 -0.00(-0.03%)
Apr 25, 2008 8.566 8.622 8.384 8.589 56,314,720 +0.14(+1.60%)
Apr 24, 2008 8.408 8.604 8.280 8.454 80,062,648 +0.07(+0.85%)
Apr 23, 2008 8.409 8.493 8.292 8.383 51,291,656 +0.00(+0.00%)
Apr 22, 2008 8.421 8.436 8.265 8.383 60,604,720 -0.10(-1.14%)
Apr 21, 2008 8.428 8.518 8.385 8.479 47,046,636 +0.01(+0.12%)
Apr 18, 2008 8.514 8.588 8.441 8.469 74,473,976 +0.19(+2.24%)
Apr 17, 2008 8.168 8.306 8.124 8.283 56,791,236 +0.02(+0.25%)
Apr 16, 2008 7.992 8.264 7.991 8.262 62,785,668 +0.40(+5.11%)
Apr 15, 2008 7.881 7.895 7.734 7.861 55,883,020 +0.06(+0.79%)
Apr 14, 2008 7.837 7.876 7.762 7.799 53,701,272 -0.06(-0.76%)
Apr 11, 2008 7.989 8.054 7.817 7.859 71,197,488 -0.33(-3.99%)
Apr 10, 2008 8.107 8.253 8.047 8.185 58,749,304 +0.05(+0.60%)
Apr 09, 2008 8.258 8.283 8.050 8.136 64,660,620 -0.14(-1.66%)
Apr 08, 2008 8.199 8.292 8.175 8.274 45,672,344 -0.01(-0.11%)
Apr 07, 2008 8.402 8.490 8.272 8.283 51,765,724 -0.00(-0.04%)
Apr 04, 2008 8.314 8.418 8.201 8.287 65,209,508 -0.01(-0.17%)
Apr 03, 2008 8.178 8.356 8.140 8.301 59,634,448 +0.04(+0.42%)
Apr 02, 2008 8.308 8.384 8.181 8.266 64,982,860 -0.00(-0.04%)
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.