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, 2010 2.171 2.180 2.085 2.091 247,204,416 -0.08(-3.78%)
Apr 29, 2010 2.122 2.182 2.122 2.173 206,476,816 +0.07(+3.37%)
Apr 28, 2010 2.122 2.124 2.068 2.102 381,187,936 +0.00(+0.08%)
Apr 27, 2010 2.175 2.193 2.088 2.101 962,524 -0.09(-4.11%)
Apr 26, 2010 2.203 2.213 2.183 2.191 223,930,768 -0.01(-0.49%)
Apr 23, 2010 2.183 2.206 2.166 2.201 274,147,296 +0.02(+0.86%)
Apr 22, 2010 2.119 2.187 2.094 2.183 367,544,096 +0.02(+1.05%)
Apr 21, 2010 2.163 2.173 2.134 2.160 279,343,840 +0.02(+1.12%)
Apr 20, 2010 2.137 2.146 2.108 2.136 1,005,055 +0.02(+1.04%)
Apr 19, 2010 2.102 2.128 2.063 2.114 304,966,720 -0.00(-0.17%)
Apr 16, 2010 2.154 2.168 2.089 2.118 509,365,280 -0.05(-2.36%)
Apr 15, 2010 2.147 2.174 2.147 2.169 200,614,608 +0.02(+0.87%)
Apr 14, 2010 2.120 2.151 2.116 2.150 194,210,112 +0.05(+2.41%)
Apr 13, 2010 2.074 2.103 2.062 2.100 156,370,768 +0.02(+1.03%)
Apr 12, 2010 2.078 2.090 2.069 2.078 137,459,312 +0.00(+0.15%)
Apr 09, 2010 2.054 2.077 2.043 2.075 146,412,768 +0.03(+1.24%)
Apr 08, 2010 2.032 2.058 2.009 2.050 183,417,904 +0.01(+0.28%)
Apr 07, 2010 2.048 2.063 2.021 2.044 280,654,592 -0.01(-0.37%)
Apr 06, 2010 2.031 2.065 2.023 2.051 158,556,832 +0.01(+0.45%)
Apr 05, 2010 2.012 2.050 2.002 2.042 135,803,984 +0.04(+1.88%)
Apr 01, 2010 2.020 2.005 2.005 2.005 847,854,144 -0.00(-0.09%)
Mar 31, 2010 2.010 2.027 1.996 2.006 178,108,048 -0.02(-0.85%)
Mar 30, 2010 2.020 2.036 1.997 2.024 141,594,240 +0.01(+0.64%)
Mar 29, 2010 2.011 2.024 2.000 2.011 139,970,560 +0.02(+0.89%)
Mar 26, 2010 2.003 2.018 1.970 1.993 208,184,272 +0.01(+0.36%)
Mar 25, 2010 2.026 2.041 1.984 1.986 254,773,328 -0.01(-0.43%)
Mar 24, 2010 2.005 2.005 1.984 1.994 161,747,968 -0.02(-0.96%)
Mar 23, 2010 1.993 2.016 1.973 2.014 189,217,744 +0.03(+1.44%)
Mar 22, 2010 1.935 2.001 1.930 1.985 187,902,208 +0.03(+1.79%)
Mar 19, 2010 1.988 1.988 1.936 1.950 226,898,016 -0.02(-1.15%)
Mar 18, 2010 1.964 1.978 1.955 1.973 172,590,928 +0.01(+0.70%)
Mar 17, 2010 1.955 1.979 1.949 1.959 197,159,328 +0.01(+0.36%)
Mar 16, 2010 1.937 1.956 1.925 1.952 182,335,216 +0.02(+1.22%)
Mar 15, 2010 1.903 1.930 1.900 1.929 162,236,784 -0.01(-0.41%)
Mar 12, 2010 1.948 1.948 1.920 1.936 199,489,072 +0.00(+0.14%)
Mar 11, 2010 1.912 1.934 1.905 1.934 188,507,984 +0.01(+0.72%)
Mar 10, 2010 1.891 1.929 1.891 1.920 222,233,280 +0.03(+1.36%)
Mar 09, 2010 1.858 1.910 1.858 1.894 240,379,296 +0.03(+1.36%)
Mar 08, 2010 1.864 1.877 1.862 1.869 144,199,712 +0.01(+0.46%)
Mar 05, 2010 1.836 1.867 1.827 1.860 210,919,008 +0.05(+2.95%)
Mar 04, 2010 1.799 1.811 1.780 1.807 148,875,136 +0.01(+0.63%)
Mar 03, 2010 1.800 1.813 1.782 1.795 176,003,344 +0.00(+0.24%)
Mar 02, 2010 1.792 1.815 1.784 1.791 257,883,840 +0.01(+0.60%)
Mar 01, 2010 1.745 1.787 1.745 1.780 177,391,648 +0.05(+2.82%)
Feb 26, 2010 1.718 1.738 1.702 1.732 205,928,400 +0.01(+0.59%)
Feb 25, 2010 1.682 1.726 1.659 1.722 269,006,464 +0.00(+0.19%)
Feb 24, 2010 1.702 1.733 1.697 1.718 203,047,088 +0.03(+1.99%)
Feb 23, 2010 1.726 1.730 1.669 1.685 241,251,648 -0.04(-2.54%)
Feb 22, 2010 1.752 1.752 1.717 1.729 177,705,888 -0.01(-0.42%)
Feb 19, 2010 1.733 1.754 1.720 1.736 204,049,808 -0.00(-0.12%)
Feb 18, 2010 1.714 1.745 1.708 1.738 159,022,752 +0.02(+1.29%)
Feb 17, 2010 1.712 1.717 1.693 1.716 180,440,736 +0.02(+1.07%)
Feb 16, 2010 1.678 1.700 1.662 1.698 171,388,672 +0.04(+2.52%)
Feb 12, 2010 1.619 1.656 1.656 1.656 1,347,606,400 +0.01(+0.48%)
Feb 11, 2010 1.601 1.657 1.581 1.648 284,237,856 +0.05(+2.93%)
Feb 10, 2010 1.608 1.623 1.581 1.601 247,693,040 -0.01(-0.42%)
Feb 09, 2010 1.612 1.636 1.581 1.608 415,959,808 +0.02(+1.47%)
Feb 08, 2010 1.594 1.613 1.573 1.585 347,442,880 -0.01(-0.69%)
Feb 05, 2010 1.581 1.600 1.535 1.596 546,346,432 +0.02(+1.42%)
Feb 04, 2010 1.644 1.650 1.572 1.574 426,788,416 -0.09(-5.68%)
Feb 03, 2010 1.634 1.674 1.632 1.668 258,592,448 +0.02(+1.15%)
Feb 02, 2010 1.625 1.659 1.604 1.649 241,704,352 +0.03(+1.82%)
Feb 01, 2010 1.595 1.622 1.593 1.620 291,819,168 +0.03(+2.11%)
Jan 29, 2010 1.669 1.679 1.574 1.586 502,968,992 -0.06(-3.58%)
Jan 28, 2010 1.710 1.713 1.626 1.645 474,918,304 -0.09(-4.99%)
Jan 27, 2010 1.701 1.744 1.679 1.732 321,723,808 +0.03(+1.49%)
Jan 26, 2010 1.701 1.747 1.683 1.706 255,872,352 +0.00(+0.22%)
Jan 25, 2010 1.710 1.725 1.688 1.703 297,329,952 +0.01(+0.58%)
Jan 22, 2010 1.785 1.796 1.683 1.693 491,572,000 -0.10(-5.75%)
Jan 21, 2010 1.842 1.866 1.782 1.796 508,757,760 -0.04(-1.96%)
Jan 20, 2010 1.859 1.860 1.792 1.832 307,005,952 -0.05(-2.80%)
Jan 19, 2010 1.834 1.889 1.834 1.885 173,956,944 +0.06(+3.14%)
Jan 15, 2010 1.875 1.827 1.827 1.827 1,230,072,192 -0.04(-2.23%)
Jan 14, 2010 1.859 1.880 1.856 1.869 187,143,440 +0.00(+0.13%)
Jan 13, 2010 1.833 1.878 1.808 1.867 288,272,992 +0.04(+2.39%)
Jan 12, 2010 1.845 1.851 1.802 1.823 288,197,280 -0.05(-2.49%)
Jan 11, 2010 1.889 1.892 1.849 1.870 209,413,696 -0.01(-0.73%)
Jan 08, 2010 1.843 1.884 1.835 1.883 164,384,208 +0.03(+1.62%)
Jan 07, 2010 1.856 1.861 1.833 1.853 167,030,512 +0.00(+0.02%)
Jan 06, 2010 1.872 1.884 1.846 1.853 224,673,264 -0.02(-1.10%)
Jan 05, 2010 1.872 1.880 1.853 1.874 165,724,448 +0.00(+0.07%)
Jan 04, 2010 1.865 1.878 1.861 1.872 167,272,368 +0.05(+2.67%)
Dec 31, 2009 1.861 1.824 1.824 1.824 500,443,744 -0.03(-1.62%)
Dec 30, 2009 1.840 1.861 1.838 1.854 167,440,784 +0.01(+0.58%)
Dec 29, 2009 1.858 1.862 1.841 1.843 94,498,760 -0.01(-0.78%)
Dec 28, 2009 1.848 1.865 1.836 1.857 131,447,728 +0.02(+1.00%)
Dec 24, 2009 1.812 1.840 1.810 1.839 83,202,408 +0.03(+1.83%)
Dec 23, 2009 1.788 1.807 1.779 1.806 154,457,088 +0.03(+1.41%)
Dec 22, 2009 1.770 1.788 1.766 1.781 154,118,240 +0.02(+0.85%)
Dec 21, 2009 1.737 1.772 1.737 1.766 190,175,728 +0.05(+2.66%)
Dec 18, 2009 1.697 1.722 1.686 1.720 189,112,944 +0.05(+3.13%)
Dec 17, 2009 1.694 1.696 1.662 1.668 195,068,816 -0.04(-2.28%)
Dec 16, 2009 1.717 1.734 1.703 1.707 166,521,056 +0.00(+0.14%)
Dec 15, 2009 1.712 1.732 1.694 1.704 150,106,640 -0.02(-1.05%)
Dec 14, 2009 1.718 1.727 1.715 1.722 156,873,920 +0.03(+1.83%)
Dec 11, 2009 1.722 1.726 1.678 1.692 205,945,632 -0.01(-0.72%)
Dec 10, 2009 1.700 1.722 1.700 1.704 212,457,376 +0.02(+1.02%)
Dec 09, 2009 1.651 1.690 1.630 1.687 277,828,448 +0.03(+2.00%)
Dec 08, 2009 1.657 1.681 1.627 1.653 264,804,624 -0.02(-1.23%)
Dec 07, 2009 1.688 1.703 1.668 1.674 195,749,280 -0.02(-0.98%)
Dec 04, 2009 1.716 1.737 1.656 1.691 391,449,440 +0.02(+0.99%)
Dec 03, 2009 1.701 1.720 1.672 1.674 252,275,264 -0.01(-0.82%)
Dec 02, 2009 1.693 1.719 1.681 1.688 241,467,952 +0.01(+0.35%)
Dec 01, 2009 1.673 1.704 1.672 1.682 237,348,864 +0.03(+2.12%)
Nov 30, 2009 1.637 1.653 1.615 1.647 234,281,808 +0.00(+0.11%)
Nov 27, 2009 1.605 1.669 1.599 1.645 200,960,368 -0.05(-2.98%)
Nov 25, 2009 1.693 1.699 1.683 1.696 134,846,816 +0.01(+0.84%)
Nov 24, 2009 1.692 1.694 1.662 1.682 236,360,256 -0.01(-0.63%)
Nov 23, 2009 1.672 1.711 1.672 1.692 281,564,096 +0.05(+3.02%)
Nov 20, 2009 1.639 1.649 1.629 1.643 205,480,624 -0.01(-0.87%)
Nov 19, 2009 1.689 1.690 1.634 1.657 368,049,728 -0.06(-3.22%)
Nov 18, 2009 1.721 1.723 1.689 1.712 276,095,072 -0.02(-1.03%)
Nov 17, 2009 1.711 1.731 1.703 1.730 265,922,496 +0.01(+0.54%)
Nov 16, 2009 1.701 1.735 1.695 1.721 275,649,504 +0.03(+2.04%)
Nov 13, 2009 1.669 1.695 1.657 1.687 248,914,496 +0.03(+1.68%)
Nov 12, 2009 1.680 1.698 1.651 1.659 331,328,064 -0.02(-1.04%)
Nov 11, 2009 1.680 1.696 1.656 1.676 319,393,504 +0.02(+1.37%)
Nov 10, 2009 1.644 1.667 1.640 1.653 286,441,632 +0.01(+0.32%)
Nov 09, 2009 1.604 1.648 1.602 1.648 274,961,504 +0.07(+4.29%)
Nov 06, 2009 1.548 1.584 1.542 1.581 278,068,128 +0.03(+1.94%)
Nov 05, 2009 1.523 1.566 1.521 1.550 287,581,120 +0.06(+4.12%)
Nov 04, 2009 1.500 1.527 1.485 1.489 393,931,136 +0.00(+0.33%)
Nov 03, 2009 1.463 1.488 1.454 1.484 397,378,144 +0.01(+0.69%)
Nov 02, 2009 1.466 1.506 1.440 1.474 554,224,384 +0.01(+0.80%)
Oct 30, 2009 1.543 1.550 1.460 1.462 579,660,096 -0.08(-5.34%)
Oct 29, 2009 1.515 1.553 1.506 1.545 349,630,144 +0.05(+3.30%)
Oct 28, 2009 1.554 1.563 1.489 1.496 496,326,016 -0.07(-4.56%)
Oct 27, 2009 1.611 1.623 1.554 1.567 548,259,776 -0.05(-2.96%)
Oct 26, 2009 1.627 1.673 1.600 1.615 446,312,096 -0.01(-0.72%)
Oct 23, 2009 1.635 1.638 1.617 1.627 406,536,416 -0.01(-0.80%)
Oct 22, 2009 1.620 1.652 1.600 1.640 324,044,544 +0.01(+0.89%)
Oct 21, 2009 1.631 1.676 1.620 1.625 383,715,296 -0.01(-0.39%)
Oct 20, 2009 1.614 1.634 1.612 1.632 309,149,952 +0.00(+0.11%)
Oct 19, 2009 1.603 1.635 1.586 1.630 281,293,728 +0.03(+1.84%)
Oct 16, 2009 1.610 1.615 1.578 1.600 322,533,984 -0.02(-1.29%)
Oct 15, 2009 1.610 1.626 1.606 1.621 254,867,632 -0.01(-0.36%)
Oct 14, 2009 1.624 1.632 1.606 1.627 289,117,344 +0.04(+2.75%)
Oct 13, 2009 1.581 1.597 1.570 1.584 221,671,600 -0.00(-0.02%)
Oct 12, 2009 1.604 1.607 1.564 1.584 192,469,888 +0.01(+0.49%)
Oct 09, 2009 1.553 1.583 1.547 1.576 195,072,048 +0.02(+1.02%)
Oct 08, 2009 1.565 1.588 1.554 1.560 294,669,856 +0.01(+0.91%)
Oct 07, 2009 1.534 1.548 1.527 1.546 261,713,200 +0.01(+0.58%)
Oct 06, 2009 1.501 1.552 1.501 1.537 398,653,536 +0.05(+3.47%)
Oct 05, 2009 1.477 1.499 1.459 1.486 283,032,512 +0.02(+1.66%)
Oct 02, 2009 1.451 1.488 1.451 1.462 347,142,208 -0.01(-0.69%)
Oct 01, 2009 1.552 1.554 1.472 1.472 389,692,096 -0.09(-5.82%)
Sep 30, 2009 1.574 1.589 1.516 1.563 445,180,864 +0.00(+0.06%)
Sep 29, 2009 1.574 1.591 1.547 1.562 272,069,088 -0.03(-1.62%)
Sep 28, 2009 1.540 1.593 1.537 1.588 227,336,960 +0.06(+4.21%)
Sep 25, 2009 1.529 1.551 1.516 1.523 300,923,584 -0.03(-1.74%)
Sep 24, 2009 1.592 1.597 1.529 1.550 336,907,360 -0.03(-1.71%)
Sep 23, 2009 1.607 1.633 1.574 1.577 446,072,192 -0.02(-1.04%)
Sep 22, 2009 1.607 1.607 1.583 1.594 277,373,344 +0.01(+0.42%)
Sep 21, 2009 1.563 1.597 1.558 1.587 262,946,976 +0.01(+0.43%)
Sep 18, 2009 1.588 1.591 1.562 1.581 237,161,456 +0.01(+0.49%)
Sep 17, 2009 1.567 1.592 1.559 1.573 361,184,832 +0.03(+2.21%)
Sep 16, 2009 1.542 1.579 1.532 1.539 325,144,672 +0.01(+0.62%)
Sep 15, 2009 1.519 1.540 1.512 1.529 332,259,904 +0.01(+0.67%)
Sep 14, 2009 1.487 1.522 1.486 1.519 270,232,576 +0.01(+0.79%)
Sep 11, 2009 1.509 1.515 1.487 1.507 294,093,632 +0.00(+0.16%)
Sep 10, 2009 1.479 1.508 1.471 1.505 266,805,008 +0.03(+1.87%)
Sep 09, 2009 1.453 1.492 1.443 1.477 354,536,704 +0.02(+1.67%)
Sep 08, 2009 1.448 1.455 1.433 1.453 229,585,520 +0.03(+2.00%)
Sep 04, 2009 1.372 1.428 1.368 1.424 300,630,048 +0.06(+4.22%)
Sep 03, 2009 1.362 1.371 1.334 1.367 259,169,056 +0.02(+1.36%)
Sep 02, 2009 1.339 1.365 1.336 1.348 349,573,984 -0.00(-0.23%)
Sep 01, 2009 1.393 1.444 1.344 1.351 581,529,984 -0.05(-3.69%)
Aug 31, 2009 1.413 1.416 1.388 1.403 308,455,744 -0.03(-2.12%)
Aug 28, 2009 1.464 1.479 1.414 1.434 425,481,600 +0.00(+0.24%)
Aug 27, 2009 1.424 1.435 1.379 1.430 354,107,680 +0.01(+0.41%)
Aug 26, 2009 1.424 1.445 1.409 1.424 339,285,632 -0.00(-0.26%)
Aug 25, 2009 1.428 1.456 1.420 1.428 363,870,880 +0.01(+0.67%)
Aug 24, 2009 1.428 1.443 1.410 1.419 358,353,120 -0.00(-0.15%)
Aug 21, 2009 1.404 1.428 1.386 1.421 363,925,856 +0.03(+2.48%)
Aug 20, 2009 1.353 1.392 1.348 1.386 275,934,304 +0.03(+2.42%)
Aug 19, 2009 1.306 1.361 1.302 1.354 314,394,368 +0.02(+1.40%)
Aug 18, 2009 1.315 1.341 1.308 1.335 281,753,760 +0.01(+0.97%)
Aug 17, 2009 1.335 1.335 1.298 1.322 425,457,120 -0.06(-4.11%)
Aug 14, 2009 1.399 1.403 1.355 1.379 336,528,384 -0.03(-2.28%)
Aug 13, 2009 1.413 1.417 1.380 1.411 374,439,648 +0.01(+1.01%)
Aug 12, 2009 1.352 1.420 1.351 1.397 440,617,152 +0.04(+3.08%)
Aug 11, 2009 1.365 1.371 1.340 1.355 408,595,392 -0.02(-1.80%)
Aug 10, 2009 1.387 1.395 1.360 1.380 312,543,584 -0.02(-1.08%)
Aug 07, 2009 1.401 1.411 1.378 1.395 425,319,008 +0.03(+2.29%)
Aug 06, 2009 1.393 1.402 1.354 1.364 415,581,824 -0.02(-1.74%)
Aug 05, 2009 1.416 1.416 1.369 1.388 465,977,856 -0.01(-0.44%)
Aug 04, 2009 1.397 1.420 1.391 1.394 376,429,856 -0.01(-0.79%)
Aug 03, 2009 1.399 1.411 1.383 1.405 418,458,944 +0.04(+2.81%)
Jul 31, 2009 1.377 1.397 1.366 1.367 410,115,904 -0.01(-0.71%)
Jul 30, 2009 1.390 1.420 1.373 1.377 523,118,528 +0.02(+1.17%)
Jul 29, 2009 1.359 1.367 1.338 1.361 375,804,736 -0.01(-0.80%)
Jul 28, 2009 1.350 1.379 1.333 1.372 561,202,560 +0.02(+1.77%)
Jul 27, 2009 1.360 1.367 1.330 1.348 433,576,160 -0.01(-0.95%)
Jul 24, 2009 1.333 1.363 1.323 1.361 446,090,112 -0.00(-0.09%)
Jul 23, 2009 1.300 1.372 1.298 1.362 625,594,048 +0.06(+4.52%)
Jul 22, 2009 1.286 1.318 1.280 1.303 462,444,864 +0.02(+1.43%)
Jul 21, 2009 1.276 1.285 1.247 1.285 459,534,720 +0.02(+1.55%)
Jul 20, 2009 1.254 1.272 1.246 1.265 434,469,344 +0.02(+1.95%)
Jul 17, 2009 1.229 1.243 1.217 1.241 341,343,168 +0.01(+1.08%)
Jul 16, 2009 1.189 1.234 1.188 1.228 459,020,448 +0.03(+2.40%)
Jul 15, 2009 1.162 1.201 1.152 1.199 441,651,520 +0.07(+6.66%)
Jul 14, 2009 1.113 1.130 1.106 1.124 301,926,016 +0.01(+0.72%)
Jul 13, 2009 1.078 1.117 1.076 1.116 356,917,696 +0.04(+3.70%)
Jul 10, 2009 1.059 1.089 1.054 1.076 468,167,680 +0.01(+1.01%)
Jul 09, 2009 1.069 1.081 1.060 1.065 376,411,392 +0.00(+0.20%)
Jul 08, 2009 1.064 1.072 1.039 1.063 569,178,496 +0.01(+0.89%)
Jul 07, 2009 1.108 1.112 1.052 1.054 542,027,008 -0.06(-4.99%)
Jul 06, 2009 1.106 1.115 1.084 1.109 364,439,744 -0.01(-0.93%)
Jul 02, 2009 1.151 1.151 1.113 1.120 351,611,840 -0.05(-4.30%)
Jul 01, 2009 1.179 1.199 1.170 1.170 462,563,552 +0.00(+0.16%)
Jun 30, 2009 1.181 1.192 1.152 1.168 539,505,024 -0.00(-0.42%)
Jun 29, 2009 1.173 1.193 1.153 1.173 407,788,352 +0.00(+0.29%)
Jun 26, 2009 1.153 1.176 1.149 1.170 453,746,592 +0.00(+0.37%)
Jun 25, 2009 1.148 1.168 1.144 1.165 547,856,576 +0.05(+4.08%)
Jun 24, 2009 1.102 1.137 1.101 1.120 503,985,088 +0.04(+3.25%)
Jun 23, 2009 1.097 1.100 1.069 1.084 553,869,056 -0.01(-0.56%)
Jun 22, 2009 1.134 1.140 1.084 1.091 575,168,192 -0.07(-5.65%)
Jun 19, 2009 1.148 1.170 1.142 1.156 487,916,480 +0.03(+2.25%)
Jun 18, 2009 1.134 1.149 1.118 1.130 457,682,272 -0.01(-0.51%)
Jun 17, 2009 1.124 1.158 1.110 1.136 753,693,248 +0.02(+1.67%)
Jun 16, 2009 1.149 1.157 1.115 1.118 555,309,568 -0.02(-1.75%)
Jun 15, 2009 1.165 1.167 1.119 1.137 544,178,176 -0.05(-4.31%)
Jun 12, 2009 1.189 1.192 1.159 1.189 493,814,976 -0.01(-0.72%)
Jun 11, 2009 1.195 1.226 1.195 1.197 551,516,608 -0.00(-0.10%)
Jun 10, 2009 1.222 1.223 1.164 1.198 659,437,632 -0.01(-0.79%)
Jun 09, 2009 1.201 1.221 1.189 1.208 556,581,632 +0.02(+1.68%)
Jun 08, 2009 1.163 1.207 1.154 1.188 544,379,392 -0.01(-0.77%)
Jun 05, 2009 1.208 1.216 1.173 1.197 646,769,152 +0.00(+0.26%)
Jun 04, 2009 1.173 1.196 1.169 1.194 637,979,200 +0.02(+2.02%)
Jun 03, 2009 1.166 1.171 1.142 1.171 629,313,152 -0.00(-0.26%)
Jun 02, 2009 1.158 1.197 1.154 1.174 670,528,448 +0.00(+0.00%)
Jun 01, 2009 1.131 1.179 1.124 1.174 733,939,072 +0.07(+6.04%)
May 29, 2009 1.084 1.109 1.070 1.107 557,868,608 +0.02(+2.18%)
May 28, 2009 1.071 1.089 1.037 1.083 616,389,376 +0.03(+2.70%)
May 27, 2009 1.065 1.096 1.050 1.055 657,579,712 -0.02(-1.66%)
May 26, 2009 0.9762 1.074 0.9759 1.072 738,843,200 +0.08(+7.63%)
May 22, 2009 1.012 1.023 0.9845 0.9964 402,467,744 -0.01(-0.76%)
May 21, 2009 1.028 1.040 0.9842 1.004 595,737,536 -0.04(-3.65%)
May 20, 2009 1.059 1.089 1.037 1.042 734,270,784 -0.01(-0.82%)
May 19, 2009 1.034 1.070 1.023 1.051 530,414,016 +0.01(+1.15%)
May 18, 2009 1.002 1.042 0.9906 1.039 465,295,776 +0.05(+5.32%)
May 15, 2009 0.9873 1.015 0.9808 0.9863 532,703,776 -0.00(-0.22%)
May 14, 2009 0.9738 1.008 0.9725 0.9885 603,089,408 +0.02(+2.15%)
May 13, 2009 1.007 1.007 0.9664 0.9676 763,505,664 -0.03(-3.49%)
May 12, 2009 1.055 1.058 0.9989 1.003 671,868,608 -0.05(-4.55%)
May 11, 2009 1.014 1.072 1.009 1.050 602,511,744 +0.01(+0.62%)
May 08, 2009 1.051 1.073 1.022 1.044 826,256,896 +0.00(+0.36%)
May 07, 2009 1.106 1.108 1.022 1.040 875,890,048 -0.05(-4.78%)
May 06, 2009 1.110 1.111 1.057 1.092 857,452,224 -0.00(-0.03%)
May 05, 2009 1.091 1.094 1.068 1.093 569,591,808 -0.00(-0.31%)
May 04, 2009 1.072 1.097 1.062 1.096 660,957,312 +0.04(+4.23%)
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.