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 29, 2011 2.909 2.934 2.903 2.918 66,922,756 -0.00(-0.08%)
Apr 28, 2011 2.911 2.927 2.894 2.920 98,828,800 -0.01(-0.25%)
Apr 27, 2011 2.899 2.934 2.873 2.927 81,155,016 +0.04(+1.40%)
Apr 26, 2011 2.871 2.909 2.859 2.887 73,614,112 +0.03(+1.05%)
Apr 25, 2011 2.858 2.860 2.837 2.857 64,217,468 +0.02(+0.57%)
Apr 21, 2011 2.855 2.855 2.825 2.841 85,856,616 +0.04(+1.59%)
Apr 20, 2011 2.771 2.803 2.764 2.796 115,810,928 +0.12(+4.46%)
Apr 19, 2011 2.658 2.677 2.631 2.677 93,768,128 +0.03(+1.26%)
Apr 18, 2011 2.630 2.646 2.557 2.643 171,460,000 -0.04(-1.44%)
Apr 15, 2011 2.670 2.703 2.647 2.682 98,445,272 -0.01(-0.32%)
Apr 14, 2011 2.664 2.698 2.642 2.691 107,829,288 -0.01(-0.43%)
Apr 13, 2011 2.694 2.715 2.659 2.702 128,046,352 +0.04(+1.65%)
Apr 12, 2011 2.670 2.683 2.636 2.659 125,967,688 -0.04(-1.33%)
Apr 11, 2011 2.732 2.745 2.675 2.694 93,142,856 -0.02(-0.67%)
Apr 08, 2011 2.763 2.770 2.683 2.712 80,384,176 -0.03(-0.97%)
Apr 07, 2011 2.739 2.774 2.699 2.739 117,858,680 -0.00(-0.04%)
Apr 06, 2011 2.770 2.787 2.710 2.740 105,702,384 +0.01(+0.48%)
Apr 05, 2011 2.732 2.764 2.718 2.727 86,068,328 -0.02(-0.61%)
Apr 04, 2011 2.776 2.782 2.720 2.744 86,080,624 -0.02(-0.60%)
Apr 01, 2011 2.788 2.804 2.745 2.761 87,481,440 +0.00(+0.08%)
Mar 31, 2011 2.741 2.764 2.732 2.758 73,889,848 +0.01(+0.30%)
Mar 30, 2011 2.749 2.759 2.725 2.750 86,466,632 +0.03(+0.98%)
Mar 29, 2011 2.662 2.724 2.645 2.724 62,272,492 +0.05(+1.96%)
Mar 28, 2011 2.726 2.728 2.671 2.671 75,369,824 -0.03(-1.19%)
Mar 25, 2011 2.707 2.739 2.696 2.703 111,757,864 +0.01(+0.25%)
Mar 24, 2011 2.635 2.701 2.609 2.697 99,719,800 +0.10(+3.79%)
Mar 23, 2011 2.550 2.612 2.516 2.598 106,149,736 +0.03(+1.00%)
Mar 22, 2011 2.585 2.588 2.557 2.572 81,497,576 -0.00(-0.12%)
Mar 21, 2011 2.586 2.593 2.570 2.575 110,766,408 +0.09(+3.67%)
Mar 18, 2011 2.552 2.552 2.480 2.484 139,527,280 -0.01(-0.41%)
Mar 17, 2011 2.526 2.547 2.491 2.494 160,121,968 +0.04(+1.74%)
Mar 16, 2011 2.531 2.560 2.414 2.452 361,813,184 -0.12(-4.82%)
Mar 15, 2011 2.558 2.605 2.494 2.576 240,786,080 -0.07(-2.72%)
Mar 14, 2011 2.640 2.678 2.609 2.648 164,330,416 -0.02(-0.72%)
Mar 11, 2011 2.606 2.684 2.603 2.667 165,782,144 +0.03(+1.14%)
Mar 10, 2011 2.659 2.671 2.614 2.637 262,823,984 -0.08(-3.02%)
Mar 09, 2011 2.737 2.744 2.691 2.720 171,573,344 -0.04(-1.40%)
Mar 08, 2011 2.727 2.782 2.696 2.758 160,672,432 +0.02(+0.75%)
Mar 07, 2011 2.834 2.839 2.686 2.738 157,326,496 -0.07(-2.59%)
Mar 04, 2011 2.840 2.841 2.776 2.810 147,526,400 -0.03(-1.10%)
Mar 03, 2011 2.785 2.850 2.785 2.842 138,424,240 +0.11(+3.92%)
Mar 02, 2011 2.735 2.769 2.699 2.734 247,918,176 +0.03(+0.97%)
Mar 01, 2011 2.816 2.819 2.691 2.708 277,903,200 -0.09(-3.19%)
Feb 28, 2011 2.806 2.822 2.762 2.797 139,879,104 +0.01(+0.51%)
Feb 25, 2011 2.737 2.791 2.733 2.783 126,239,960 +0.08(+2.84%)
Feb 24, 2011 2.692 2.724 2.640 2.706 204,126,032 +0.03(+0.97%)
Feb 23, 2011 2.721 2.743 2.638 2.680 234,477,248 -0.04(-1.62%)
Feb 22, 2011 2.818 2.833 2.716 2.724 176,566,528 -0.17(-5.92%)
Feb 18, 2011 2.907 2.916 2.871 2.896 86,146,208 -0.01(-0.41%)
Feb 17, 2011 2.879 2.917 2.875 2.907 104,595,888 -0.00(-0.08%)
Feb 16, 2011 2.884 2.923 2.883 2.910 130,542,280 +0.04(+1.32%)
Feb 15, 2011 2.867 2.876 2.844 2.872 89,825,536 -0.01(-0.24%)
Feb 14, 2011 2.864 2.886 2.859 2.879 69,969,168 +0.01(+0.48%)
Feb 11, 2011 2.808 2.868 2.800 2.865 143,953,248 +0.04(+1.36%)
Feb 10, 2011 2.782 2.831 2.773 2.827 178,323,280 +0.01(+0.36%)
Feb 09, 2011 2.815 2.834 2.798 2.817 108,374,792 -0.01(-0.44%)
Feb 08, 2011 2.789 2.829 2.780 2.829 95,298,240 +0.04(+1.42%)
Feb 07, 2011 2.773 2.819 2.765 2.790 117,517,552 +0.03(+0.97%)
Feb 04, 2011 2.734 2.766 2.717 2.763 105,816,240 +0.03(+1.21%)
Feb 03, 2011 2.712 2.739 2.669 2.730 114,391,232 +0.01(+0.29%)
Feb 02, 2011 2.719 2.743 2.711 2.722 120,880,992 -0.01(-0.31%)
Feb 01, 2011 2.671 2.744 2.667 2.731 141,195,216 +0.10(+3.68%)
Jan 31, 2011 2.615 2.647 2.576 2.634 133,416,184 +0.03(+1.00%)
Jan 28, 2011 2.744 2.750 2.583 2.608 240,141,136 -0.14(-5.08%)
Jan 27, 2011 2.731 2.762 2.722 2.747 129,147,920 +0.03(+1.20%)
Jan 26, 2011 2.695 2.728 2.677 2.715 131,914,848 +0.03(+1.17%)
Jan 25, 2011 2.652 2.687 2.640 2.683 136,489,248 +0.01(+0.22%)
Jan 24, 2011 2.613 2.678 2.606 2.678 122,461,032 +0.07(+2.81%)
Jan 21, 2011 2.673 2.682 2.603 2.604 112,077,272 -0.04(-1.52%)
Jan 20, 2011 2.662 2.670 2.606 2.644 157,099,168 -0.04(-1.54%)
Jan 19, 2011 2.755 2.758 2.666 2.686 142,428,688 -0.06(-2.24%)
Jan 18, 2011 2.686 2.754 2.683 2.747 116,794,456 +0.01(+0.54%)
Jan 14, 2011 2.693 2.734 2.680 2.733 101,783,432 +0.04(+1.43%)
Jan 13, 2011 2.693 2.706 2.676 2.694 102,082,224 +0.01(+0.23%)
Jan 12, 2011 2.677 2.690 2.656 2.688 91,430,360 +0.04(+1.41%)
Jan 11, 2011 2.667 2.671 2.633 2.651 102,737,312 +0.01(+0.27%)
Jan 10, 2011 2.612 2.653 2.598 2.643 109,211,352 +0.02(+0.67%)
Jan 07, 2011 2.639 2.641 2.575 2.626 118,733,336 -0.00(-0.12%)
Jan 06, 2011 2.619 2.634 2.608 2.629 109,109,496 +0.02(+0.61%)
Jan 05, 2011 2.555 2.614 2.552 2.613 132,328,320 +0.04(+1.74%)
Jan 04, 2011 2.594 2.596 2.538 2.569 143,868,240 -0.00(-0.18%)
Jan 03, 2011 2.542 2.608 2.542 2.573 117,753,984 +0.08(+3.07%)
Dec 31, 2010 2.508 2.510 2.473 2.497 56,714,532 -0.02(-0.66%)
Dec 30, 2010 2.527 2.527 2.505 2.513 55,960,160 -0.01(-0.51%)
Dec 29, 2010 2.529 2.536 2.521 2.526 41,461,068 +0.01(+0.40%)
Dec 28, 2010 2.534 2.539 2.504 2.516 55,171,480 -0.01(-0.29%)
Dec 27, 2010 2.513 2.533 2.473 2.523 81,063,592 +0.00(+0.01%)
Dec 23, 2010 2.525 2.534 2.511 2.523 69,363,424 -0.01(-0.53%)
Dec 22, 2010 2.533 2.543 2.526 2.537 65,913,588 +0.00(+0.10%)
Dec 21, 2010 2.526 2.535 2.513 2.534 72,322,400 +0.03(+1.05%)
Dec 20, 2010 2.510 2.525 2.470 2.508 147,783,680 +0.01(+0.21%)
Dec 17, 2010 2.504 2.517 2.493 2.502 106,967,320 +0.01(+0.31%)
Dec 16, 2010 2.464 2.505 2.452 2.495 117,788,592 +0.03(+1.42%)
Dec 15, 2010 2.480 2.510 2.448 2.460 118,852,288 -0.02(-0.78%)
Dec 14, 2010 2.484 2.502 2.467 2.479 129,729,136 +0.01(+0.21%)
Dec 13, 2010 2.510 2.512 2.470 2.474 151,421,664 -0.02(-0.67%)
Dec 10, 2010 2.472 2.495 2.455 2.491 140,077,760 +0.03(+1.34%)
Dec 09, 2010 2.483 2.487 2.442 2.458 136,969,680 +0.00(+0.09%)
Dec 08, 2010 2.449 2.460 2.417 2.456 137,595,344 +0.02(+0.78%)
Dec 07, 2010 2.490 2.492 2.430 2.437 174,071,184 -0.00(-0.09%)
Dec 06, 2010 2.434 2.442 2.418 2.439 106,380,432 +0.00(+0.20%)
Dec 03, 2010 2.402 2.441 2.402 2.434 122,843,544 +0.01(+0.46%)
Dec 02, 2010 2.381 2.429 2.377 2.423 140,901,552 +0.05(+2.11%)
Dec 01, 2010 2.346 2.397 2.343 2.373 162,948,192 +0.10(+4.24%)
Nov 30, 2010 2.286 2.307 2.260 2.276 229,820,192 -0.06(-2.57%)
Nov 29, 2010 2.331 2.349 2.278 2.336 176,178,592 -0.00(-0.04%)
Nov 26, 2010 2.341 2.370 2.329 2.337 60,593,660 -0.03(-1.35%)
Nov 24, 2010 2.323 2.369 2.369 2.369 129,386,080 +0.09(+3.94%)
Nov 23, 2010 2.305 2.311 2.252 2.279 198,183,856 -0.07(-3.13%)
Nov 22, 2010 2.295 2.353 2.287 2.353 197,538,096 +0.04(+1.75%)
Nov 19, 2010 2.303 2.325 2.285 2.312 144,849,008 +0.00(+0.15%)
Nov 18, 2010 2.287 2.341 2.285 2.309 158,259,872 +0.07(+3.21%)
Nov 17, 2010 2.228 2.262 2.217 2.237 169,593,536 +0.01(+0.55%)
Nov 16, 2010 2.267 2.295 2.207 2.225 226,362,176 -0.12(-5.01%)
Nov 15, 2010 2.343 2.352 2.300 2.342 115,716,184 +0.03(+1.11%)
Nov 12, 2010 2.374 2.392 2.284 2.317 202,375,888 -0.08(-3.36%)
Nov 11, 2010 2.355 2.406 2.333 2.397 153,574,800 +0.01(+0.24%)
Nov 10, 2010 2.411 2.433 2.373 2.391 158,118,960 -0.01(-0.32%)
Nov 09, 2010 2.449 2.458 2.383 2.399 154,031,520 -0.03(-1.26%)
Nov 08, 2010 2.416 2.437 2.404 2.430 87,501,656 +0.01(+0.25%)
Nov 05, 2010 2.426 2.437 2.411 2.424 169,538,928 +0.00(+0.03%)
Nov 04, 2010 2.420 2.442 2.410 2.423 228,539,152 +0.06(+2.36%)
Nov 03, 2010 2.350 2.368 2.308 2.367 245,648,480 +0.02(+0.98%)
Nov 02, 2010 2.335 2.358 2.327 2.344 136,925,648 +0.05(+2.10%)
Nov 01, 2010 2.311 2.343 2.276 2.296 181,201,360 +0.00(+0.03%)
Oct 29, 2010 2.301 2.320 2.292 2.296 143,279,632 -0.01(-0.33%)
Oct 28, 2010 2.313 2.316 2.264 2.303 176,904,032 +0.01(+0.39%)
Oct 27, 2010 2.257 2.297 2.248 2.294 177,076,992 +0.03(+1.31%)
Oct 25, 2010 2.263 2.297 2.263 2.265 171,505,376 +0.02(+0.82%)
Oct 22, 2010 2.218 2.250 2.210 2.246 128,298,576 +0.03(+1.38%)
Oct 21, 2010 2.235 2.253 2.173 2.215 218,099,936 +0.01(+0.40%)
Oct 20, 2010 2.189 2.240 2.181 2.207 209,583,536 +0.03(+1.47%)
Oct 19, 2010 2.175 2.212 2.142 2.175 286,820,032 -0.05(-2.38%)
Oct 18, 2010 2.237 2.254 2.220 2.228 195,459,776 -0.01(-0.29%)
Oct 15, 2010 2.197 2.234 2.162 2.234 246,633,600 +0.09(+4.22%)
Oct 14, 2010 2.154 2.162 2.122 2.144 181,877,056 -0.01(-0.38%)
Oct 13, 2010 2.142 2.171 2.131 2.152 178,226,960 +0.03(+1.55%)
Oct 12, 2010 2.082 2.126 2.047 2.119 211,849,648 +0.03(+1.47%)
Oct 11, 2010 2.089 2.109 2.076 2.089 127,829,984 +0.01(+0.29%)
Oct 08, 2010 2.082 2.097 2.032 2.082 227,544,272 +0.03(+1.22%)
Oct 07, 2010 2.069 2.070 2.025 2.057 154,925 +0.01(+0.55%)
Oct 06, 2010 2.075 2.084 2.018 2.046 244,431,904 -0.03(-1.59%)
Oct 05, 2010 2.029 2.088 2.026 2.079 461,415 +0.10(+4.81%)
Oct 04, 2010 2.016 2.030 1.961 1.984 197,964,832 -0.04(-2.19%)
Oct 01, 2010 2.028 2.071 2.009 2.028 188,115,296 -0.00(-0.22%)
Sep 30, 2010 2.074 2.097 2.006 2.033 263,945,712 -0.02(-0.88%)
Sep 29, 2010 2.051 2.071 2.036 2.051 174,081,040 -0.01(-0.58%)
Sep 28, 2010 2.070 2.072 1.993 2.062 29,354 +0.00(+0.16%)
Sep 27, 2010 2.081 2.089 2.057 2.059 194,242,208 -0.02(-1.04%)
Sep 24, 2010 2.047 2.084 2.040 2.081 199,965,072 +0.08(+4.03%)
Sep 23, 2010 1.977 2.041 1.973 2.000 63,600 -0.00(-0.08%)
Sep 22, 2010 1.997 2.030 1.981 2.002 244,188,112 -0.01(-0.34%)
Sep 21, 2010 2.015 2.042 1.997 2.009 298,434 -0.00(-0.23%)
Sep 20, 2010 1.961 2.022 1.956 2.013 183,849,216 +0.07(+3.48%)
Sep 17, 2010 1.945 1.959 1.927 1.945 229,442,400 +0.03(+1.42%)
Sep 15, 2010 1.885 1.921 1.873 1.918 155,185,760 +0.02(+1.28%)
Sep 14, 2010 1.873 1.913 1.865 1.894 42,400 +0.02(+0.80%)
Sep 13, 2010 1.856 1.887 1.855 1.879 138,759,952 +0.05(+2.87%)
Sep 10, 2010 1.819 1.832 1.801 1.826 123,541,168 +0.01(+0.73%)
Sep 09, 2010 1.833 1.835 1.806 1.813 87,018 +0.01(+0.75%)
Sep 08, 2010 1.768 1.815 1.767 1.800 118,069 +0.04(+2.37%)
Sep 07, 2010 1.768 1.783 1.752 1.758 44,031 -0.03(-1.48%)
Sep 03, 2010 1.761 1.784 1.747 1.784 201,457,568 +0.06(+3.41%)
Sep 02, 2010 1.693 1.726 1.684 1.726 88,062 +0.04(+2.33%)
Sep 01, 2010 1.638 1.698 1.637 1.686 238,129,984 +0.10(+6.01%)
Aug 31, 2010 1.590 1.620 1.572 1.591 626,223 -0.02(-0.94%)
Aug 30, 2010 1.623 1.651 1.605 1.606 174,014,832 +0.01(+0.92%)
Aug 27, 2010 1.639 1.644 1.557 1.591 288,217,600 -0.05(-3.23%)
Aug 26, 2010 1.627 1.657 1.595 1.644 237,393,328 +0.01(+0.43%)
Aug 25, 2010 1.585 1.652 1.579 1.637 104,370 +0.03(+1.77%)
Aug 24, 2010 1.634 1.642 1.593 1.608 366,927 -0.06(-3.62%)
Aug 23, 2010 1.727 1.734 1.669 1.669 175,122,400 -0.03(-1.96%)
Aug 20, 2010 1.693 1.711 1.674 1.702 174,392,720 +0.00(+0.25%)
Aug 19, 2010 1.731 1.744 1.675 1.698 29,354 -0.05(-2.99%)
Aug 18, 2010 1.732 1.772 1.718 1.750 131,278 +0.01(+0.74%)
Aug 17, 2010 1.718 1.768 1.712 1.738 382,191 +0.04(+2.53%)
Aug 16, 2010 1.670 1.718 1.657 1.695 160,463,200 +0.01(+0.38%)
Aug 13, 2010 1.688 1.714 1.688 1.688 140,376,656 -0.02(-1.40%)
Aug 12, 2010 1.676 1.728 1.667 1.712 223,724,896 -0.03(-1.69%)
Aug 11, 2010 1.782 1.782 1.726 1.741 1,599,902 -0.10(-5.32%)
Aug 10, 2010 1.845 1.863 1.810 1.839 32,615 -0.03(-1.78%)
Aug 09, 2010 1.868 1.883 1.851 1.873 115,764,744 +0.02(+1.29%)
Aug 06, 2010 1.849 1.856 1.793 1.849 201,570,096 -0.01(-0.34%)
Aug 05, 2010 1.846 1.861 1.830 1.855 109,367,584 -0.01(-0.48%)
Aug 04, 2010 1.844 1.867 1.828 1.864 14,057 +0.04(+2.03%)
Aug 03, 2010 1.838 1.845 1.809 1.827 48,597 -0.01(-0.78%)
Aug 02, 2010 1.820 1.851 1.806 1.841 140,908,256 +0.06(+3.66%)
Jul 30, 2010 1.776 1.798 1.718 1.776 252,314,720 +0.01(+0.50%)
Jul 29, 2010 1.814 1.822 1.732 1.768 77,136 -0.03(-1.50%)
Jul 28, 2010 1.820 1.836 1.781 1.795 22,831 -0.03(-1.53%)
Jul 27, 2010 1.844 1.847 1.807 1.822 52,185 -0.00(-0.07%)
Jul 26, 2010 1.802 1.827 1.784 1.824 212,836,048 +0.03(+1.55%)
Jul 23, 2010 1.750 1.798 1.743 1.796 233,221,824 +0.02(+1.29%)
Jul 22, 2010 1.736 1.789 1.733 1.773 44,194 +0.08(+5.00%)
Jul 21, 2010 1.773 1.773 1.682 1.688 280,620,192 -0.05(-2.60%)
Jul 20, 2010 1.638 1.735 1.629 1.734 183,431 +0.04(+2.30%)
Jul 19, 2010 1.677 1.701 1.648 1.695 190,729,088 +0.03(+1.62%)
Jul 16, 2010 1.668 1.756 1.663 1.668 282,338,656 -0.07(-4.19%)
Jul 15, 2010 1.753 1.774 1.716 1.741 240,637,808 -0.02(-1.13%)
Jul 14, 2010 1.750 1.780 1.735 1.760 74,885 +0.02(+1.16%)
Jul 13, 2010 1.728 1.756 1.703 1.740 767,808 +0.03(+1.87%)
Jul 12, 2010 1.687 1.720 1.677 1.708 191,615,456 +0.02(+1.12%)
Jul 09, 2010 1.689 1.690 1.649 1.689 176,723,248 +0.03(+2.00%)
Jul 08, 2010 1.665 1.671 1.619 1.656 36,855 +0.02(+1.05%)
Jul 07, 2010 1.552 1.643 1.549 1.639 258,553,152 +0.10(+6.35%)
Jul 06, 2010 1.577 1.597 1.516 1.541 257,664 +0.01(+0.52%)
Jul 02, 2010 1.533 1.562 1.505 1.533 249,306,304 -0.01(-0.58%)
Jul 01, 2010 1.559 1.567 1.482 1.542 401,189,248 -0.01(-0.59%)
Jun 30, 2010 1.589 1.620 1.544 1.551 492,694 -0.04(-2.35%)
Jun 29, 2010 1.680 1.682 1.576 1.589 285,714 -0.16(-8.93%)
Jun 25, 2010 1.745 1.775 1.720 1.745 242,304,928 -0.01(-0.40%)
Jun 24, 2010 1.790 1.802 1.739 1.752 283,068,384 -0.06(-3.12%)
Jun 23, 2010 1.825 1.839 1.777 1.808 246,587,328 -0.01(-0.71%)
Jun 22, 2010 1.865 1.893 1.814 1.821 208,447 -0.04(-1.96%)
Jun 21, 2010 1.929 1.936 1.828 1.857 262,531,296 -0.03(-1.45%)
Jun 18, 2010 1.885 1.909 1.871 1.885 159,131,760 +0.01(+0.28%)
Jun 17, 2010 1.887 1.889 1.846 1.879 215,571,040 +0.01(+0.57%)
Jun 16, 2010 1.841 1.885 1.835 1.869 231,886,144 +0.02(+0.96%)
Jun 15, 2010 1.776 1.856 1.773 1.851 166,405 +0.09(+5.32%)
Jun 14, 2010 1.791 1.815 1.752 1.757 212,036,896 +0.00(+0.02%)
Jun 11, 2010 1.692 1.761 1.691 1.757 200,092,144 +0.03(+1.87%)
Jun 10, 2010 1.674 1.729 1.663 1.725 46,868 +0.09(+5.69%)
Jun 09, 2010 1.683 1.714 1.622 1.632 255,862,480 -0.03(-1.77%)
Jun 08, 2010 1.674 1.682 1.615 1.661 317,156 -0.01(-0.42%)
Jun 07, 2010 1.748 1.757 1.662 1.669 289,431,360 -0.06(-3.73%)
Jun 04, 2010 1.733 1.825 1.717 1.733 475,609,696 -0.09(-5.04%)
Jun 03, 2010 1.832 1.864 1.809 1.825 249,021,904 +0.00(+0.12%)
Jun 02, 2010 1.760 1.824 1.736 1.823 489,236 +0.09(+4.90%)
Jun 01, 2010 1.761 1.823 1.735 1.738 182,648 -0.03(-1.92%)
May 28, 2010 1.772 1.802 1.741 1.772 257,646,336 -0.02(-1.28%)
May 27, 2010 1.742 1.795 1.735 1.795 305,768,768 +0.13(+7.85%)
May 26, 2010 1.728 1.772 1.662 1.664 113,176 -0.04(-2.43%)
May 25, 2010 1.629 1.711 1.594 1.706 1,119,896 +0.00(+0.23%)
May 24, 2010 1.715 1.754 1.702 1.702 340,516,416 -0.02(-0.91%)
May 21, 2010 1.627 1.741 1.615 1.717 515,348,480 +0.03(+2.06%)
May 20, 2010 1.745 1.753 1.673 1.683 425,309 -0.13(-7.22%)
May 19, 2010 1.831 1.860 1.774 1.814 397,412,352 -0.03(-1.76%)
May 18, 2010 1.928 1.937 1.828 1.846 80,756 -0.05(-2.76%)
May 17, 2010 1.894 1.912 1.816 1.898 274,373,920 +0.01(+0.62%)
May 14, 2010 1.887 1.933 1.840 1.887 391,647,552 -0.07(-3.75%)
May 13, 2010 2.008 2.039 1.951 1.960 29,354 -0.06(-3.12%)
May 12, 2010 1.971 2.027 1.965 2.023 242,302,912 +0.07(+3.72%)
May 11, 2010 1.990 2.005 1.946 1.951 65,231 -0.00(-0.11%)
May 10, 2010 1.930 1.955 1.919 1.953 300,635,200 +0.18(+9.98%)
May 07, 2010 1.835 1.882 1.696 1.776 759,841,280 -0.10(-5.21%)
May 06, 2010 1.873 2.009 1.476 1.873 463,666 -0.09(-4.37%)
May 05, 2010 1.983 2.023 1.957 1.959 372,744,320 -0.06(-2.90%)
May 04, 2010 2.093 2.095 1.988 2.017 108,675 -0.13(-6.04%)
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.