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 QQQ 2X ETF (NY: QLD )

91.76 +1.70 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2009 1.053 1.084 1.032 1.046 920,988,288 +0.02(+1.91%)
Apr 29, 2009 1.015 1.054 1.012 1.026 838,023,104 +0.03(+2.67%)
Apr 28, 2009 1.001 1.025 0.9915 0.9998 654,553,216 -0.01(-1.39%)
Apr 27, 2009 0.9946 1.034 0.9919 1.014 764,183,424 +0.00(+0.09%)
Apr 24, 2009 0.9922 1.026 0.9756 1.013 812,395,392 +0.03(+3.32%)
Apr 23, 2009 0.9719 0.9805 0.9416 0.9805 748,705,536 +0.02(+2.07%)
Apr 22, 2009 0.9419 1.002 0.9357 0.9606 1,065,915,648 +0.01(+0.77%)
Apr 21, 2009 0.9183 0.9557 0.9167 0.9532 850,065,920 +0.03(+3.02%)
Apr 20, 2009 0.9541 0.9618 0.9167 0.9253 748,538,048 -0.06(-6.45%)
Apr 17, 2009 0.9823 1.002 0.9689 0.9891 740,553,152 +0.00(+0.06%)
Apr 16, 2009 0.9633 0.9980 0.9459 0.9885 941,928,384 +0.05(+4.95%)
Apr 15, 2009 0.9299 0.9419 0.9075 0.9419 806,532,928 -0.00(-0.13%)
Apr 14, 2009 0.9557 0.9667 0.9318 0.9431 762,031,040 -0.02(-1.98%)
Apr 13, 2009 0.9612 0.9781 0.9465 0.9621 704,173,120 -0.01(-0.85%)
Apr 09, 2009 0.9477 0.9744 0.9422 0.9704 990,762,112 +0.05(+5.99%)
Apr 08, 2009 0.9014 0.9244 0.8885 0.9155 819,431,040 +0.03(+3.79%)
Apr 07, 2009 0.9124 0.9124 0.8723 0.8821 821,078,272 -0.05(-5.49%)
Apr 06, 2009 0.9155 0.9370 0.8977 0.9333 933,632,512 -0.01(-0.58%)
Apr 03, 2009 0.9213 0.9403 0.9085 0.9388 900,868,096 +0.03(+3.66%)
Apr 02, 2009 0.8815 0.9324 0.8753 0.9057 1,459,604,096 +0.05(+6.41%)
Apr 01, 2009 0.8048 0.8554 0.7972 0.8511 991,190,016 +0.02(+2.78%)
Mar 31, 2009 0.8263 0.8600 0.8235 0.8281 939,017,152 +0.02(+2.27%)
Mar 30, 2009 0.8244 0.8254 0.7883 0.8097 1,001,921,664 -0.08(-8.88%)
Mar 26, 2009 0.8597 0.8891 0.8514 0.8886 1,354,482,432 +0.05(+6.28%)
Mar 25, 2009 0.8419 0.8668 0.7923 0.8361 1,189,048,960 +0.01(+0.66%)
Mar 24, 2009 0.8465 0.8591 0.8278 0.8306 948,907,008 -0.03(-3.53%)
Mar 23, 2009 0.8217 0.8612 0.8189 0.8609 1,094,035,200 +0.09(+11.79%)
Mar 20, 2009 0.7953 0.8149 0.7588 0.7701 1,007,649,856 -0.02(-2.92%)
Mar 19, 2009 0.8183 0.8186 0.7824 0.7933 1,044,989,888 -0.00(-0.03%)
Mar 18, 2009 0.7696 0.8214 0.7622 0.7935 1,584,364,928 +0.02(+2.54%)
Mar 17, 2009 0.7291 0.7745 0.7230 0.7739 901,998,592 +0.05(+7.54%)
Mar 16, 2009 0.7539 0.7585 0.7165 0.7196 1,109,608,320 -0.03(-3.65%)
Mar 13, 2009 0.7435 0.7515 0.7242 0.7469 0 +0.01(+0.74%)
Mar 12, 2009 0.6957 0.7463 0.6810 0.7414 1,336,924,928 +0.05(+6.75%)
Mar 11, 2009 0.6926 0.7082 0.6733 0.6944 1,372,399,360 +0.02(+3.00%)
Mar 10, 2009 0.6261 0.6777 0.6212 0.6742 1,353,951,104 +0.07(+12.18%)
Mar 09, 2009 0.6172 0.6528 0.5966 0.6010 1,355,307,264 -0.03(-4.52%)
Mar 06, 2009 0.6460 0.6543 0.6009 0.6294 0 -0.01(-1.85%)
Mar 05, 2009 0.6644 0.6754 0.6390 0.6413 1,294,307,072 -0.04(-5.48%)
Mar 04, 2009 0.6644 0.6981 0.6604 0.6785 1,384,507,520 +0.03(+4.34%)
Mar 02, 2009 0.6705 0.6898 0.6402 0.6503 1,420,859,136 -0.04(-5.82%)
Feb 27, 2009 0.6902 0.7144 0.6843 0.6905 0 -0.02(-2.68%)
Feb 26, 2009 0.7548 0.7650 0.7046 0.7095 1,320,589,440 -0.04(-4.85%)
Feb 25, 2009 0.7490 0.7769 0.7233 0.7457 1,661,689,088 -0.01(-1.14%)
Feb 24, 2009 0.7177 0.7671 0.7156 0.7542 1,321,361,536 +0.04(+6.22%)
Feb 23, 2009 0.7726 0.7736 0.7036 0.7101 1,354,114,304 -0.05(-6.88%)
Feb 20, 2009 0.7423 0.7791 0.7389 0.7625 1,517,127,168 +0.00(+0.28%)
Feb 19, 2009 0.7932 0.8033 0.7558 0.7604 1,039,479,104 -0.02(-2.86%)
Feb 18, 2009 0.7938 0.8067 0.7640 0.7827 1,237,914,240 -0.00(-0.27%)
Feb 17, 2009 0.7965 0.8079 0.7745 0.7849 1,265,129,984 -0.06(-7.58%)
Feb 13, 2009 0.8523 0.8698 0.8431 0.8493 1,078,535,296 -0.01(-1.07%)
Feb 12, 2009 0.8180 0.8600 0.8070 0.8585 1,449,900,928 +0.02(+2.26%)
Feb 11, 2009 0.8453 0.8557 0.8125 0.8395 1,030,244,288 -0.01(-0.73%)
Feb 10, 2009 0.9014 0.9232 0.8327 0.8456 1,598,038,784 -0.07(-7.51%)
Feb 09, 2009 0.9066 0.9229 0.8953 0.9143 1,001,945,920 +0.01(+1.12%)
Feb 06, 2009 0.8689 0.9134 0.8615 0.9042 1,218,354,688 +0.04(+5.10%)
Feb 05, 2009 0.7987 0.8714 0.7987 0.8603 1,338,787,328 +0.04(+4.55%)
Feb 04, 2009 0.8248 0.8625 0.8177 0.8229 1,104,364,800 +0.00(+0.07%)
Feb 03, 2009 0.7999 0.8278 0.7772 0.8223 995,219,456 +0.03(+3.19%)
Feb 02, 2009 0.7622 0.8079 0.7613 0.7969 921,326,080 +0.02(+2.61%)
Jan 30, 2009 0.8195 0.8257 0.7720 0.7766 0 -0.03(-3.80%)
Jan 29, 2009 0.8287 0.8330 0.8018 0.8073 928,941,952 -0.04(-4.81%)
Jan 28, 2009 0.8223 0.8661 0.8211 0.8481 1,180,925,312 +0.05(+6.67%)
Jan 27, 2009 0.7843 0.8076 0.7834 0.7950 838,187,712 +0.01(+1.65%)
Jan 26, 2009 0.7757 0.8091 0.7644 0.7821 983,208,832 +0.01(+1.51%)
Jan 23, 2009 0.7414 0.7956 0.7319 0.7705 1,070,456,576 +0.00(+0.40%)
Jan 22, 2009 0.7521 0.7895 0.7383 0.7674 1,046,253,440 -0.02(-2.11%)
Jan 21, 2009 0.7481 0.7873 0.7315 0.7840 1,043,723,136 +0.06(+7.67%)
Jan 20, 2009 0.7975 0.8045 0.7248 0.7281 1,099,738,880 -0.08(-9.53%)
Jan 16, 2009 0.8106 0.8146 0.7668 0.8048 1,188,139,648 +0.02(+2.50%)
Jan 15, 2009 0.7588 0.8002 0.7337 0.7852 1,262,872,064 +0.02(+2.93%)
Jan 14, 2009 0.7910 0.7987 0.7542 0.7628 955,734,784 -0.05(-6.01%)
Jan 13, 2009 0.8128 0.8370 0.7932 0.8116 856,875,776 -0.00(-0.11%)
Jan 12, 2009 0.8456 0.8471 0.7959 0.8125 771,221,120 -0.03(-3.71%)
Jan 09, 2009 0.8852 0.8855 0.8358 0.8438 813,707,136 -0.04(-4.44%)
Jan 08, 2009 0.8582 0.8845 0.8450 0.8830 888,389,632 +0.02(+2.16%)
Jan 07, 2009 0.8861 0.8913 0.8508 0.8643 833,973,056 -0.05(-5.59%)
Jan 06, 2009 0.9143 0.9336 0.9045 0.9155 1,071,207,616 +0.02(+2.04%)
Jan 05, 2009 0.8876 0.9177 0.8750 0.8972 879,435,200 +0.00(+0.01%)
Jan 02, 2009 0.8303 0.9039 0.8251 0.8971 752,154,944 +0.07(+8.81%)
Jan 01, 2009 0.8110 0.8459 0.8100 0.8244 0 +0.00(+0.00%)
Dec 31, 2008 0.8110 0.8459 0.8100 0.8244 642,879,680 +0.01(+1.78%)
Dec 30, 2008 0.7849 0.8180 0.7831 0.8100 582,767,040 +0.04(+4.55%)
Dec 29, 2008 0.7996 0.8015 0.7588 0.7748 444,750,784 -0.02(-2.55%)
Dec 26, 2008 0.8011 0.8011 0.7873 0.7950 150,304,416 +0.00(+0.08%)
Dec 24, 2008 0.7996 0.8002 0.7877 0.7944 184,836,288 +0.00(+0.27%)
Dec 23, 2008 0.8048 0.8226 0.7821 0.7923 753,724,608 -0.01(-1.26%)
Dec 22, 2008 0.8373 0.8413 0.7736 0.8024 817,236,544 -0.03(-3.90%)
Dec 19, 2008 0.8425 0.8655 0.8315 0.8349 846,567,232 +0.01(+1.12%)
Dec 18, 2008 0.8548 0.8655 0.8073 0.8257 886,560,192 -0.03(-3.23%)
Dec 17, 2008 0.8576 0.8775 0.8333 0.8533 941,507,456 -0.02(-2.35%)
Dec 16, 2008 0.8131 0.8806 0.8125 0.8738 1,084,268,160 +0.08(+9.40%)
Dec 15, 2008 0.8312 0.8333 0.7751 0.7987 907,340,672 -0.03(-3.48%)
Dec 12, 2008 0.7745 0.8379 0.7622 0.8275 1,349,425,920 +0.03(+3.89%)
Dec 11, 2008 0.8370 0.8625 0.7883 0.7965 973,191,616 -0.05(-5.53%)
Dec 10, 2008 0.8542 0.8732 0.8263 0.8431 1,117,414,784 -0.00(-0.11%)
Dec 09, 2008 0.8284 0.8944 0.8226 0.8441 1,409,785,728 -0.01(-0.79%)
Dec 08, 2008 0.8232 0.8732 0.8174 0.8508 1,437,865,600 +0.06(+7.93%)
Dec 05, 2008 0.7156 0.7953 0.6862 0.7883 1,717,399,424 +0.06(+8.03%)
Dec 04, 2008 0.7481 0.7831 0.7046 0.7297 1,553,426,304 -0.04(-5.37%)
Dec 03, 2008 0.7236 0.7791 0.6932 0.7711 1,845,378,432 +0.04(+5.01%)
Dec 02, 2008 0.7067 0.7371 0.6840 0.7343 1,503,810,048 +0.04(+6.40%)
Dec 01, 2008 0.7766 0.7766 0.6874 0.6902 1,326,057,088 -0.12(-14.86%)
Nov 28, 2008 0.8067 0.8152 0.7953 0.8106 331,708,576 -0.01(-1.23%)
Nov 26, 2008 0.7457 0.8241 0.7404 0.8208 1,460,376,960 +0.06(+8.25%)
Nov 25, 2008 0.7837 0.7849 0.7245 0.7582 1,536,500,224 -0.01(-0.68%)
Nov 24, 2008 0.7107 0.7843 0.6990 0.7634 1,866,265,216 +0.08(+11.91%)
Nov 21, 2008 0.6503 0.6905 0.6046 0.6822 2,733,740,032 +0.05(+7.85%)
Nov 20, 2008 0.6800 0.7282 0.6245 0.6325 3,042,776,064 -0.06(-9.12%)
Nov 19, 2008 0.7818 0.8033 0.6917 0.6960 1,845,884,160 -0.08(-10.35%)
Nov 18, 2008 0.7919 0.8024 0.7282 0.7763 2,151,221,760 -0.01(-0.90%)
Nov 17, 2008 0.7880 0.8300 0.7745 0.7834 1,632,626,816 -0.03(-3.88%)
Nov 14, 2008 0.8652 0.9020 0.8094 0.8149 2,047,188,480 -0.09(-9.84%)
Nov 13, 2008 0.8030 0.9075 0.7263 0.9039 2,415,420,928 +0.09(+11.71%)
Nov 12, 2008 0.8628 0.8723 0.8039 0.8091 1,472,751,744 -0.09(-10.12%)
Nov 11, 2008 0.9115 0.9287 0.8661 0.9002 1,478,684,928 -0.04(-3.96%)
Nov 10, 2008 1.002 1.004 0.9069 0.9373 1,029,428,224 -0.02(-1.67%)
Nov 07, 2008 0.9406 0.9731 0.9204 0.9532 1,285,285,760 +0.04(+4.36%)
Nov 06, 2008 0.9777 0.9995 0.9082 0.9134 1,606,209,536 -0.10(-9.45%)
Nov 05, 2008 1.109 1.116 1.004 1.009 1,095,173,504 -0.12(-10.91%)
Nov 04, 2008 1.110 1.143 1.077 1.132 1,022,018,816 +0.06(+5.70%)
Nov 03, 2008 1.065 1.086 1.046 1.071 780,566,976 +0.00(+0.46%)
Oct 31, 2008 1.036 1.107 1.019 1.066 1,304,022,016 +0.01(+0.52%)
Oct 30, 2008 1.058 1.082 1.014 1.061 1,611,613,312 +0.05(+5.20%)
Oct 29, 2008 1.010 1.083 0.9667 1.008 1,688,479,232 +0.01(+1.08%)
Oct 28, 2008 0.8809 1.009 0.8333 0.9977 1,896,001,664 +0.17(+20.92%)
Oct 27, 2008 0.8511 0.9137 0.8082 0.8251 1,465,297,280 -0.05(-5.84%)
Oct 24, 2008 0.7843 0.9177 0.7831 0.8763 1,603,135,360 -0.05(-5.77%)
Oct 23, 2008 0.9327 0.9698 0.8370 0.9299 1,864,766,336 -0.01(-0.91%)
Oct 22, 2008 0.9872 1.004 0.8845 0.9385 1,517,004,800 -0.07(-6.76%)
Oct 21, 2008 1.071 1.114 0.9983 1.007 1,398,120,832 -0.11(-10.05%)
Oct 20, 2008 1.088 1.119 1.014 1.119 1,297,515,520 +0.07(+6.73%)
Oct 17, 2008 1.012 1.141 0.9986 1.049 2,095,336,064 -0.00(-0.20%)
Oct 16, 2008 0.9627 1.051 0.8668 1.051 2,860,937,472 +0.11(+11.37%)
Oct 15, 2008 1.127 1.137 0.9434 0.9434 1,728,409,216 -0.21(-18.27%)
Oct 14, 2008 1.330 1.334 1.126 1.154 1,937,631,104 -0.12(-9.28%)
Oct 13, 2008 1.115 1.272 1.087 1.272 1,362,566,784 +0.25(+24.59%)
Oct 10, 2008 0.9667 1.097 0.8937 1.021 2,418,188,288 +0.02(+1.49%)
Oct 09, 2008 1.144 1.183 0.9931 1.006 2,255,977,216 -0.08(-7.73%)
Oct 08, 2008 1.070 1.214 1.057 1.091 2,522,351,616 -0.03(-2.55%)
Oct 07, 2008 1.291 1.297 1.117 1.119 1,585,366,400 -0.12(-9.77%)
Oct 06, 2008 1.306 1.314 1.124 1.240 1,995,687,296 -0.13(-9.61%)
Oct 03, 2008 1.454 1.529 1.363 1.372 1,440,092,160 -0.07(-4.58%)
Oct 02, 2008 1.538 1.540 1.407 1.438 1,001,232,000 -0.13(-8.40%)
Oct 01, 2008 1.582 1.596 1.521 1.570 825,982,592 -0.02(-1.54%)
Sep 30, 2008 1.501 1.619 1.492 1.594 792,299,264 +0.13(+9.01%)
Sep 29, 2008 1.736 1.748 1.435 1.462 1,364,795,264 -0.34(-18.88%)
Sep 26, 2008 1.735 1.824 1.730 1.803 0 -0.01(-0.59%)
Sep 25, 2008 1.818 1.890 1.803 1.814 777,297,728 +0.01(+0.66%)
Sep 24, 2008 1.780 1.823 1.758 1.802 678,759,104 +0.04(+2.37%)
Sep 23, 2008 1.823 1.865 1.753 1.760 909,736,576 -0.04(-2.25%)
Sep 22, 2008 1.958 1.964 1.794 1.800 546,767,680 -0.14(-7.29%)
Sep 19, 2008 2.047 2.054 1.904 1.942 0 +0.07(+3.82%)
Sep 18, 2008 1.815 1.886 1.676 1.871 1,208,189,312 +0.13(+7.22%)
Sep 17, 2008 1.890 1.907 1.737 1.745 1,184,758,784 -0.20(-10.08%)
Sep 16, 2008 1.856 1.976 1.852 1.940 1,083,250,304 +0.02(+0.92%)
Sep 15, 2008 1.943 2.022 1.902 1.922 806,054,272 -0.14(-6.67%)
Sep 12, 2008 2.016 2.062 1.987 2.060 498,374,624 +0.00(+0.09%)
Sep 11, 2008 1.921 2.059 1.919 2.058 676,832,192 +0.09(+4.60%)
Sep 10, 2008 1.984 2.013 1.947 1.967 454,059,936 +0.01(+0.71%)
Sep 09, 2008 2.030 2.072 1.935 1.954 638,256,704 -0.07(-3.54%)
Sep 08, 2008 2.103 2.112 1.968 2.025 834,409,728 -0.03(-1.39%)
Sep 05, 2008 2.027 2.073 1.980 2.054 0 -0.01(-0.42%)
Sep 04, 2008 2.177 2.185 2.055 2.062 898,733,312 -0.14(-6.37%)
Sep 03, 2008 2.236 2.255 2.172 2.203 630,206,400 -0.04(-1.83%)
Sep 02, 2008 2.378 2.398 2.226 2.244 581,870,528 -0.06(-2.52%)
Aug 29, 2008 2.354 2.367 2.284 2.302 448,459,840 -0.08(-3.35%)
Aug 28, 2008 2.385 2.422 2.373 2.382 346,400,512 +0.01(+0.56%)
Aug 27, 2008 2.339 2.403 2.322 2.368 410,487,968 +0.03(+1.09%)
Aug 26, 2008 2.347 2.373 2.307 2.343 426,883,744 -0.01(-0.40%)
Aug 25, 2008 2.411 2.419 2.334 2.353 405,330,304 -0.09(-3.61%)
Aug 22, 2008 2.407 2.467 2.404 2.441 351,705,088 +0.06(+2.54%)
Aug 21, 2008 2.370 2.406 2.336 2.380 411,966,336 -0.02(-0.94%)
Aug 20, 2008 2.435 2.454 2.372 2.403 521,610,848 -0.01(-0.48%)
Aug 19, 2008 2.437 2.460 2.372 2.414 423,748,896 -0.06(-2.50%)
Aug 18, 2008 2.514 2.536 2.426 2.476 420,716,064 -0.06(-2.23%)
Aug 15, 2008 2.539 2.562 2.498 2.533 422,696,640 +0.00(+0.07%)
Aug 14, 2008 2.454 2.551 2.451 2.531 502,101,184 +0.06(+2.38%)
Aug 13, 2008 2.475 2.516 2.426 2.472 488,220,384 -0.01(-0.36%)
Aug 12, 2008 2.478 2.519 2.453 2.481 417,384,288 +0.01(+0.29%)
Aug 11, 2008 2.433 2.532 2.415 2.474 508,176,800 +0.05(+2.09%)
Aug 08, 2008 2.327 2.445 2.317 2.423 486,270,848 +0.09(+3.70%)
Aug 07, 2008 2.336 2.387 2.310 2.337 428,795,264 -0.02(-0.96%)
Aug 06, 2008 2.295 2.384 2.261 2.360 439,094,336 +0.07(+3.03%)
Aug 05, 2008 2.196 2.301 2.191 2.290 450,156,256 +0.13(+6.00%)
Aug 04, 2008 2.198 2.199 2.139 2.161 353,825,504 -0.05(-2.08%)
Aug 01, 2008 2.260 2.262 2.149 2.207 489,744,928 -0.05(-2.20%)
Jul 31, 2008 2.220 2.319 2.210 2.256 543,313,024 -0.01(-0.41%)
Jul 30, 2008 2.254 2.288 2.196 2.265 499,288,064 +0.04(+1.64%)
Jul 29, 2008 2.230 2.261 2.169 2.229 468,991,360 +0.07(+3.02%)
Jul 28, 2008 2.238 2.261 2.133 2.164 482,952,064 -0.07(-2.93%)
Jul 25, 2008 2.209 2.258 2.188 2.229 377,511,872 +0.05(+2.37%)
Jul 24, 2008 2.271 2.272 2.162 2.177 510,615,776 -0.07(-3.31%)
Jul 23, 2008 2.197 2.300 2.186 2.252 679,357,184 +0.06(+2.68%)
Jul 22, 2008 2.120 2.195 2.104 2.193 593,509,504 -0.00(-0.22%)
Jul 21, 2008 2.215 2.234 2.166 2.198 361,901,760 +0.00(+0.03%)
Jul 18, 2008 2.232 2.230 2.183 2.197 478,027,360 -0.03(-1.14%)
Jul 17, 2008 2.272 2.296 2.213 2.223 638,441,792 -0.01(-0.55%)
Jul 16, 2008 2.152 2.252 2.113 2.235 613,864,512 +0.11(+4.94%)
Jul 15, 2008 2.119 2.210 2.052 2.130 827,299,264 -0.01(-0.40%)
Jul 14, 2008 2.232 2.236 2.128 2.139 578,277,376 -0.04(-1.80%)
Jul 11, 2008 2.200 2.245 2.106 2.178 777,554,112 -0.06(-2.78%)
Jul 10, 2008 2.202 2.259 2.157 2.240 586,104,384 +0.03(+1.32%)
Jul 09, 2008 2.315 2.325 2.193 2.211 651,992,448 -0.09(-3.85%)
Jul 08, 2008 2.220 2.321 2.200 2.300 776,392,768 +0.09(+3.88%)
Jul 07, 2008 2.229 2.267 2.148 2.214 627,300,160 +0.03(+1.40%)
Jul 04, 2008 2.222 2.229 2.151 2.183 376,835,360 +0.00(+0.00%)
Jul 03, 2008 2.222 2.229 2.151 2.183 376,835,360 -0.01(-0.61%)
Jul 02, 2008 2.319 2.339 2.188 2.196 613,292,032 -0.11(-4.72%)
Jul 01, 2008 2.208 2.310 2.194 2.305 633,135,296 +0.05(+2.31%)
Jun 30, 2008 2.278 2.310 2.241 2.253 423,412,928 -0.05(-2.11%)
Jun 27, 2008 2.289 2.315 2.223 2.302 573,915,968 +0.00(+0.08%)
Jun 26, 2008 2.398 2.402 2.289 2.300 742,886,208 -0.17(-6.82%)
Jun 25, 2008 2.437 2.537 2.429 2.468 494,998,816 +0.05(+2.16%)
Jun 24, 2008 2.418 2.474 2.375 2.416 478,129,024 -0.02(-0.66%)
Jun 23, 2008 2.501 2.515 2.431 2.432 470,909,280 -0.06(-2.48%)
Jun 20, 2008 2.580 2.580 2.457 2.494 652,241,664 -0.12(-4.75%)
Jun 19, 2008 2.533 2.648 2.499 2.618 540,248,768 +0.07(+2.85%)
Jun 18, 2008 2.568 2.589 2.522 2.546 441,782,208 -0.06(-2.29%)
Jun 17, 2008 2.643 2.655 2.591 2.605 335,848,672 -0.02(-0.67%)
Jun 16, 2008 2.557 2.650 2.550 2.623 363,782,304 +0.05(+1.83%)
Jun 13, 2008 2.513 2.591 2.487 2.576 409,385,952 +0.09(+3.46%)
Jun 12, 2008 2.514 2.556 2.438 2.490 470,481,536 +0.01(+0.25%)
Jun 11, 2008 2.594 2.602 2.476 2.483 514,511,648 -0.12(-4.53%)
Jun 10, 2008 2.594 2.646 2.565 2.601 475,521,632 -0.04(-1.44%)
Jun 09, 2008 2.665 2.673 2.540 2.639 528,337,056 -0.01(-0.30%)
Jun 06, 2008 2.780 2.792 2.644 2.647 580,612,224 -0.18(-6.38%)
Jun 05, 2008 2.751 2.838 2.735 2.827 459,663,616 +0.09(+3.47%)
Jun 04, 2008 2.655 2.778 2.653 2.733 500,498,112 +0.06(+2.17%)
Jun 03, 2008 2.722 2.756 2.623 2.675 547,375,232 -0.04(-1.30%)
Jun 02, 2008 2.758 2.759 2.654 2.710 503,095,520 -0.06(-2.28%)
May 30, 2008 2.756 2.795 2.742 2.773 372,139,840 +0.03(+1.10%)
May 29, 2008 2.690 2.766 2.688 2.743 449,928,384 +0.05(+1.82%)
May 28, 2008 2.693 2.700 2.636 2.694 428,102,016 +0.03(+1.26%)
May 27, 2008 2.586 2.673 2.585 2.661 403,905,408 +0.08(+3.28%)
May 26, 2008 2.574 2.593 2.536 2.576 0 +0.00(+0.15%)
May 23, 2008 2.574 2.593 2.536 2.572 376,579,872 -0.02(-0.62%)
May 22, 2008 2.587 2.628 2.568 2.588 482,130,112 +0.00(+0.13%)
May 21, 2008 2.700 2.731 2.559 2.585 521,457,600 -0.12(-4.45%)
May 20, 2008 2.715 2.716 2.654 2.705 471,997,568 -0.04(-1.56%)
May 19, 2008 2.780 2.827 2.702 2.748 530,394,240 -0.03(-1.07%)
May 16, 2008 2.784 2.787 2.714 2.778 395,879,296 +0.00(+0.12%)
May 15, 2008 2.679 2.778 2.664 2.774 448,801,664 +0.10(+3.89%)
May 14, 2008 2.712 2.767 2.670 2.670 454,827,424 -0.02(-0.86%)
May 13, 2008 2.682 2.703 2.641 2.694 452,948,288 +0.02(+0.73%)
May 12, 2008 2.591 2.688 2.582 2.674 385,168,832 +0.09(+3.51%)
May 09, 2008 2.562 2.610 2.550 2.583 453,496,032 -0.01(-0.20%)
May 08, 2008 2.588 2.637 2.570 2.589 555,661,952 +0.01(+0.36%)
May 07, 2008 2.665 2.695 2.548 2.579 516,555,936 -0.10(-3.76%)
May 06, 2008 2.614 2.686 2.579 2.680 453,112,352 +0.05(+1.97%)
May 05, 2008 2.642 2.675 2.606 2.628 327,618,240 -0.03(-1.06%)
May 02, 2008 2.691 2.691 2.601 2.657 516,173,568 +0.02(+0.78%)
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.