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, 2015 9.310 9.384 9.023 9.113 33,575,540 -0.30(-3.22%)
Apr 29, 2015 9.422 9.537 9.311 9.416 26,827,642 -0.11(-1.20%)
Apr 28, 2015 9.586 9.622 9.374 9.530 20,461,638 -0.05(-0.47%)
Apr 27, 2015 9.695 9.729 9.533 9.575 22,742,728 -0.04(-0.46%)
Apr 24, 2015 9.566 9.645 9.535 9.619 18,119,862 +0.25(+2.65%)
Apr 23, 2015 9.237 9.448 9.233 9.371 17,801,796 +0.07(+0.80%)
Apr 22, 2015 9.245 9.327 9.127 9.296 19,463,622 +0.10(+1.08%)
Apr 21, 2015 9.121 9.257 9.179 9.197 15,716,804 +0.08(+0.83%)
Apr 20, 2015 8.945 9.150 8.939 9.121 21,506,272 +0.26(+2.98%)
Apr 17, 2015 8.968 9.016 8.779 8.858 28,810,386 -0.28(-3.08%)
Apr 16, 2015 9.118 9.172 9.093 9.139 12,982,553 -0.02(-0.24%)
Apr 15, 2015 9.104 9.205 9.082 9.161 16,515,528 +0.11(+1.17%)
Apr 14, 2015 9.089 9.140 8.953 9.055 16,671,409 -0.05(-0.56%)
Apr 13, 2015 9.169 9.259 9.087 9.106 16,751,392 -0.05(-0.51%)
Apr 10, 2015 9.075 9.155 9.032 9.153 13,577,642 +0.07(+0.80%)
Apr 09, 2015 8.960 9.085 8.899 9.080 16,492,713 +0.11(+1.25%)
Apr 08, 2015 8.836 8.992 8.832 8.968 22,304,040 +0.14(+1.59%)
Apr 07, 2015 8.852 8.975 8.827 8.827 16,113,541 -0.03(-0.35%)
Apr 06, 2015 8.613 8.906 8.588 8.858 22,847,876 +0.14(+1.64%)
Apr 02, 2015 8.724 8.715 8.715 8.715 30,330,508 +0.01(+0.10%)
Apr 01, 2015 8.794 8.799 8.594 8.707 24,215,634 -0.09(-1.03%)
Mar 31, 2015 8.940 8.976 8.795 8.797 18,784,580 -0.21(-2.30%)
Mar 30, 2015 8.897 9.004 8.896 9.004 26,283,724 +0.21(+2.44%)
Mar 27, 2015 8.713 8.828 8.690 8.790 19,264,928 +0.07(+0.81%)
Mar 26, 2015 8.638 8.818 8.576 8.719 36,981,104 -0.06(-0.67%)
Mar 25, 2015 9.232 9.246 8.772 8.777 37,153,708 -0.42(-4.59%)
Mar 24, 2015 9.263 9.350 9.196 9.200 14,633,963 -0.07(-0.71%)
Mar 23, 2015 9.297 9.346 9.261 9.266 14,287,697 -0.05(-0.50%)
Mar 20, 2015 9.333 9.395 9.303 9.312 14,521,043 +0.13(+1.38%)
Mar 19, 2015 9.180 9.234 9.153 9.186 14,203,846 +0.02(+0.27%)
Mar 18, 2015 8.931 9.239 8.841 9.161 18,530,130 +0.18(+2.00%)
Mar 17, 2015 8.904 9.008 8.865 8.981 15,519,748 +0.02(+0.25%)
Mar 16, 2015 8.792 8.959 8.775 8.959 20,201,310 +0.23(+2.64%)
Mar 13, 2015 8.793 8.860 8.621 8.729 30,563,822 -0.08(-0.92%)
Mar 12, 2015 8.678 8.828 8.669 8.810 20,060,198 +0.12(+1.36%)
Mar 11, 2015 8.820 8.840 8.686 8.693 21,788,982 -0.11(-1.21%)
Mar 10, 2015 9.003 9.005 8.795 8.799 29,538,674 -0.33(-3.59%)
Mar 09, 2015 9.117 9.178 9.043 9.127 14,986,423 +0.05(+0.56%)
Mar 06, 2015 9.270 9.304 9.035 9.076 23,508,186 -0.21(-2.31%)
Mar 05, 2015 9.309 9.348 9.217 9.291 17,365,182 +0.03(+0.31%)
Mar 04, 2015 9.273 9.297 9.171 9.263 20,816,606 -0.07(-0.72%)
Mar 03, 2015 9.363 9.384 9.245 9.330 24,757,584 -0.09(-0.98%)
Mar 02, 2015 9.287 9.427 9.285 9.422 18,599,584 +0.17(+1.80%)
Feb 27, 2015 9.330 9.342 9.226 9.256 12,813,675 -0.08(-0.87%)
Feb 26, 2015 9.260 9.346 9.213 9.337 15,105,163 +0.09(+1.01%)
Feb 25, 2015 9.263 9.332 9.205 9.243 16,383,695 -0.05(-0.52%)
Feb 24, 2015 9.254 9.311 9.200 9.292 17,079,080 +0.01(+0.13%)
Feb 23, 2015 9.253 9.281 9.208 9.280 14,266,978 +0.02(+0.23%)
Feb 20, 2015 9.126 9.269 9.069 9.258 21,294,826 +0.12(+1.33%)
Feb 19, 2015 9.037 9.147 9.032 9.137 19,053,208 +0.09(+0.97%)
Feb 18, 2015 9.002 9.057 8.976 9.049 14,101,351 +0.03(+0.29%)
Feb 17, 2015 9.004 9.034 8.963 9.022 15,587,711 +0.02(+0.20%)
Feb 13, 2015 8.908 9.004 9.004 9.004 26,625,748 +0.15(+1.71%)
Feb 12, 2015 8.765 8.861 8.740 8.853 21,680,374 +0.20(+2.28%)
Feb 11, 2015 8.606 8.691 8.579 8.656 20,393,898 +0.06(+0.75%)
Feb 10, 2015 8.426 8.614 8.397 8.592 18,778,180 +0.26(+3.12%)
Feb 09, 2015 8.320 8.410 8.294 8.331 16,706,290 -0.05(-0.65%)
Feb 06, 2015 8.519 8.555 8.326 8.386 21,031,730 -0.10(-1.21%)
Feb 05, 2015 8.386 8.499 8.345 8.489 20,954,526 +0.15(+1.75%)
Feb 04, 2015 8.287 8.456 8.275 8.342 29,125,532 -0.02(-0.23%)
Feb 03, 2015 8.262 8.371 8.154 8.361 26,084,932 +0.16(+1.92%)
Feb 02, 2015 8.097 8.218 7.851 8.204 25,894,452 +0.14(+1.70%)
Jan 30, 2015 8.178 8.278 8.041 8.067 25,704,846 -0.12(-1.46%)
Jan 29, 2015 8.020 8.218 7.884 8.187 30,485,596 +0.15(+1.83%)
Jan 28, 2015 8.383 8.397 8.033 8.039 33,848,128 -0.09(-1.09%)
Jan 27, 2015 8.297 8.303 8.144 8.128 32,440,790 -0.44(-5.13%)
Jan 26, 2015 8.567 8.596 8.479 8.567 22,796,992 -0.02(-0.20%)
Jan 23, 2015 8.548 8.637 8.497 8.585 28,322,220 +0.04(+0.43%)
Jan 22, 2015 8.304 8.564 8.160 8.548 32,117,724 +0.30(+3.70%)
Jan 21, 2015 8.112 8.316 8.053 8.243 29,720,174 +0.08(+1.01%)
Jan 20, 2015 8.131 8.197 7.948 8.160 31,750,786 +0.12(+1.54%)
Jan 16, 2015 7.822 8.053 7.804 8.036 35,838,468 +0.19(+2.36%)
Jan 15, 2015 8.134 8.159 7.830 7.851 28,813,490 -0.21(-2.64%)
Jan 14, 2015 7.982 8.141 7.917 8.064 37,473,172 -0.08(-0.99%)
Jan 13, 2015 8.313 8.485 8.019 8.145 38,228,612 -0.01(-0.15%)
Jan 12, 2015 8.365 8.373 8.113 8.157 21,034,502 -0.17(-2.06%)
Jan 09, 2015 8.488 8.498 8.234 8.329 28,353,202 -0.11(-1.29%)
Jan 08, 2015 8.270 8.472 8.251 8.437 26,614,204 +0.31(+3.83%)
Jan 07, 2015 8.032 8.165 7.991 8.126 26,532,186 +0.20(+2.50%)
Jan 06, 2015 8.168 8.193 7.854 7.928 26,597,814 -0.21(-2.64%)
Jan 05, 2015 8.318 8.336 8.098 8.143 28,774,418 -0.26(-3.05%)
Jan 02, 2015 8.518 8.593 8.309 8.399 25,285,932 -0.04(-0.42%)
Dec 31, 2014 8.643 8.434 8.434 8.434 18,261,732 -0.18(-2.10%)
Dec 30, 2014 8.680 8.726 8.595 8.616 14,569,470 -0.12(-1.42%)
Dec 29, 2014 8.725 8.775 8.716 8.740 10,188,697 -0.00(-0.04%)
Dec 26, 2014 8.670 8.777 8.667 8.743 8,200,610 +0.12(+1.42%)
Dec 24, 2014 8.625 8.621 8.621 8.621 4,161,742 +0.01(+0.11%)
Dec 23, 2014 8.731 8.732 8.584 8.611 13,809,721 -0.06(-0.65%)
Dec 22, 2014 8.598 8.671 8.587 8.668 19,630,292 +0.06(+0.69%)
Dec 19, 2014 8.564 8.693 8.526 8.609 24,733,732 +0.06(+0.67%)
Dec 18, 2014 8.393 8.552 8.344 8.551 31,401,920 +0.40(+4.94%)
Dec 17, 2014 7.880 8.201 7.860 8.149 40,970,820 +0.28(+3.56%)
Dec 16, 2014 8.026 8.268 7.866 7.869 37,987,880 -0.27(-3.30%)
Dec 15, 2014 8.392 8.451 8.084 8.137 37,347,752 -0.17(-2.04%)
Dec 12, 2014 8.326 8.519 8.304 8.307 24,513,180 -0.18(-2.18%)
Dec 11, 2014 8.457 8.689 8.455 8.492 17,509,802 +0.08(+0.96%)
Dec 10, 2014 8.656 8.693 8.378 8.411 27,338,900 -0.28(-3.19%)
Dec 09, 2014 8.424 8.694 8.368 8.688 27,602,602 +0.06(+0.74%)
Dec 08, 2014 8.715 8.786 8.538 8.625 18,763,728 -0.13(-1.49%)
Dec 05, 2014 8.783 8.808 8.717 8.755 13,503,526 +0.00(+0.05%)
Dec 04, 2014 8.746 8.821 8.682 8.751 20,664,938 -0.01(-0.15%)
Dec 03, 2014 8.754 8.786 8.656 8.764 16,713,653 +0.04(+0.40%)
Dec 02, 2014 8.678 8.762 8.644 8.729 15,300,347 +0.07(+0.80%)
Dec 01, 2014 8.814 8.846 8.597 8.660 24,115,146 -0.20(-2.28%)
Nov 28, 2014 8.831 8.903 8.821 8.862 7,940,965 +0.08(+0.89%)
Nov 26, 2014 8.686 8.784 8.784 8.784 14,533,089 +0.11(+1.30%)
Nov 25, 2014 8.668 8.720 8.625 8.671 15,496,582 +0.03(+0.30%)
Nov 24, 2014 8.557 8.651 8.543 8.645 13,109,547 +0.14(+1.59%)
Nov 21, 2014 8.631 8.643 8.458 8.510 20,005,360 +0.03(+0.37%)
Nov 20, 2014 8.334 8.492 8.318 8.478 9,766,126 +0.08(+0.90%)
Nov 19, 2014 8.461 8.461 8.328 8.402 18,546,746 -0.08(-0.92%)
Nov 18, 2014 8.369 8.502 8.369 8.481 11,071,881 +0.13(+1.56%)
Nov 17, 2014 8.367 8.403 8.277 8.351 15,302,212 -0.05(-0.62%)
Nov 14, 2014 8.349 8.404 8.296 8.402 12,323,797 +0.05(+0.60%)
Nov 13, 2014 8.317 8.416 8.278 8.352 24,262,100 +0.07(+0.83%)
Nov 12, 2014 8.189 8.301 8.187 8.283 14,327,121 +0.03(+0.37%)
Nov 11, 2014 8.211 8.252 8.164 8.252 18,319,268 +0.05(+0.57%)
Nov 10, 2014 8.153 8.225 8.111 8.206 16,117,227 +0.06(+0.76%)
Nov 07, 2014 8.188 8.197 8.063 8.143 21,119,066 -0.02(-0.23%)
Nov 06, 2014 8.106 8.166 8.042 8.162 25,065,630 +0.05(+0.67%)
Nov 05, 2014 8.214 8.216 8.054 8.108 28,344,846 -0.00(-0.06%)
Nov 04, 2014 8.112 8.152 7.999 8.113 28,805,770 -0.05(-0.62%)
Nov 03, 2014 8.132 8.206 8.123 8.163 16,619,972 +0.05(+0.58%)
Oct 31, 2014 8.162 8.171 8.064 8.116 32,717,312 +0.21(+2.71%)
Oct 30, 2014 7.796 7.936 7.761 7.902 32,378,098 +0.04(+0.49%)
Oct 29, 2014 7.872 7.907 7.754 7.864 49,059,144 -0.06(-0.77%)
Oct 28, 2014 7.756 7.927 7.756 7.925 30,875,070 +0.23(+2.96%)
Oct 27, 2014 7.647 7.722 7.677 7.698 29,419,522 +0.02(+0.27%)
Oct 24, 2014 7.585 7.692 7.534 7.677 32,913,432 +0.12(+1.52%)
Oct 23, 2014 7.480 7.642 7.462 7.562 40,884,084 +0.23(+3.07%)
Oct 22, 2014 7.456 7.482 7.330 7.337 34,096,228 -0.08(-1.06%)
Oct 21, 2014 7.219 7.416 7.186 7.416 46,843,784 +0.37(+5.23%)
Oct 20, 2014 6.836 7.057 6.814 7.047 33,407,320 +0.20(+2.95%)
Oct 17, 2014 6.843 6.970 6.763 6.845 67,704,032 +0.18(+2.67%)
Oct 16, 2014 6.470 6.781 6.464 6.667 78,749,200 -0.09(-1.32%)
Oct 15, 2014 6.632 6.807 6.439 6.756 81,037,168 -0.08(-1.21%)
Oct 14, 2014 6.928 7.015 6.803 6.839 71,542,904 -0.00(-0.05%)
Oct 13, 2014 7.035 7.142 6.828 6.842 68,006,992 -0.22(-3.08%)
Oct 10, 2014 7.342 7.429 7.058 7.060 39,892,916 -0.37(-5.01%)
Oct 09, 2014 7.663 7.699 7.409 7.432 61,701,376 -0.26(-3.36%)
Oct 08, 2014 7.408 7.728 7.314 7.690 33,685,768 +0.29(+3.98%)
Oct 07, 2014 7.536 7.582 7.393 7.396 35,356,888 -0.22(-2.83%)
Oct 06, 2014 7.685 7.729 7.566 7.611 24,705,100 -0.03(-0.44%)
Oct 03, 2014 7.578 7.706 7.533 7.645 25,690,574 +0.15(+2.01%)
Oct 02, 2014 7.497 7.543 7.308 7.494 50,155,104 -0.00(-0.07%)
Oct 01, 2014 7.706 7.714 7.449 7.499 44,896,184 -0.25(-3.24%)
Sep 30, 2014 7.767 7.825 7.672 7.750 31,955,050 +0.02(+0.30%)
Sep 29, 2014 7.590 7.764 7.581 7.727 30,778,484 -0.02(-0.29%)
Sep 26, 2014 7.627 7.770 7.607 7.749 24,289,238 +0.17(+2.18%)
Sep 25, 2014 7.864 7.884 7.578 7.584 34,404,004 -0.33(-4.19%)
Sep 24, 2014 7.759 7.921 7.713 7.916 20,274,884 +0.17(+2.13%)
Sep 23, 2014 7.732 7.819 7.718 7.751 25,661,958 -0.04(-0.55%)
Sep 22, 2014 7.899 7.904 7.725 7.794 23,906,810 -0.14(-1.79%)
Sep 19, 2014 8.015 8.019 7.876 7.936 21,687,574 -0.01(-0.18%)
Sep 18, 2014 7.881 7.951 7.865 7.950 11,074,801 +0.11(+1.45%)
Sep 17, 2014 7.807 7.906 7.745 7.836 20,123,292 +0.03(+0.36%)
Sep 16, 2014 7.617 7.838 7.605 7.808 31,712,372 +0.13(+1.76%)
Sep 15, 2014 7.843 7.846 7.629 7.673 39,521,420 -0.15(-1.97%)
Sep 12, 2014 7.896 7.898 7.779 7.827 39,772,080 -0.08(-1.06%)
Sep 11, 2014 7.852 7.917 7.794 7.911 24,357,014 -0.01(-0.08%)
Sep 10, 2014 7.815 7.928 7.779 7.917 17,374,268 +0.12(+1.55%)
Sep 09, 2014 7.920 7.985 7.765 7.796 29,355,040 -0.13(-1.63%)
Sep 08, 2014 7.896 7.963 7.854 7.926 22,797,452 +0.03(+0.32%)
Sep 05, 2014 7.844 7.904 7.762 7.900 16,926,920 +0.09(+1.12%)
Sep 04, 2014 7.870 7.947 7.778 7.813 22,152,506 -0.02(-0.27%)
Sep 03, 2014 7.966 7.966 7.805 7.834 21,514,406 -0.09(-1.17%)
Sep 02, 2014 7.921 7.930 7.862 7.927 14,266,452 +0.04(+0.57%)
Aug 29, 2014 7.857 7.882 7.882 7.882 17,178,862 +0.06(+0.80%)
Aug 28, 2014 7.788 7.840 7.773 7.819 12,324,835 -0.02(-0.29%)
Aug 27, 2014 7.843 7.859 7.811 7.842 7,396,692 +0.00(+0.01%)
Aug 26, 2014 7.846 7.856 7.804 7.841 9,481,872 +0.02(+0.24%)
Aug 25, 2014 7.841 7.867 7.785 7.823 15,826,403 +0.06(+0.73%)
Aug 22, 2014 7.749 7.798 7.716 7.766 12,462,818 +0.02(+0.28%)
Aug 21, 2014 7.725 7.745 7.698 7.745 9,614,549 +0.03(+0.34%)
Aug 20, 2014 7.698 7.744 7.689 7.718 11,466,719 +0.00(+0.06%)
Aug 19, 2014 7.665 7.722 7.656 7.714 9,548,332 +0.08(+1.10%)
Aug 18, 2014 7.584 7.642 7.571 7.630 13,936,972 +0.12(+1.58%)
Aug 15, 2014 7.523 7.545 7.375 7.511 24,967,000 +0.07(+0.93%)
Aug 14, 2014 7.382 7.442 7.364 7.442 17,397,498 +0.08(+1.03%)
Aug 13, 2014 7.274 7.368 7.262 7.366 15,991,833 +0.16(+2.18%)
Aug 12, 2014 7.201 7.248 7.138 7.209 17,780,332 -0.01(-0.15%)
Aug 11, 2014 7.185 7.263 7.181 7.219 14,818,950 +0.09(+1.21%)
Aug 08, 2014 7.058 7.140 6.995 7.133 24,206,880 +0.10(+1.39%)
Aug 07, 2014 7.139 7.169 6.984 7.035 29,751,662 -0.04(-0.59%)
Aug 06, 2014 7.000 7.163 6.992 7.077 27,260,662 -0.01(-0.20%)
Aug 05, 2014 7.142 7.183 7.023 7.091 35,391,732 -0.11(-1.48%)
Aug 04, 2014 7.139 7.256 7.081 7.198 22,592,278 +0.09(+1.31%)
Aug 01, 2014 7.129 7.205 7.008 7.105 37,044,892 -0.05(-0.71%)
Jul 31, 2014 7.339 7.358 7.135 7.156 32,052,656 -0.30(-4.08%)
Jul 30, 2014 7.479 7.511 7.403 7.460 19,527,856 +0.06(+0.77%)
Jul 29, 2014 7.456 7.491 7.388 7.404 29,348,356 -0.02(-0.30%)
Jul 28, 2014 7.434 7.463 7.313 7.426 15,245,939 +0.01(+0.12%)
Jul 25, 2014 7.409 7.442 7.346 7.417 16,124,624 -0.07(-0.88%)
Jul 24, 2014 7.523 7.542 7.460 7.483 20,796,300 -0.01(-0.20%)
Jul 23, 2014 7.457 7.515 7.429 7.498 16,076,721 +0.09(+1.22%)
Jul 22, 2014 7.377 7.425 7.364 7.407 12,784,155 +0.10(+1.36%)
Jul 21, 2014 7.296 7.334 7.243 7.308 12,515,798 -0.02(-0.23%)
Jul 18, 2014 7.182 7.337 7.161 7.325 22,096,558 +0.22(+3.06%)
Jul 17, 2014 7.257 7.310 7.059 7.107 32,312,270 -0.19(-2.63%)
Jul 16, 2014 7.344 7.360 7.284 7.299 13,771,055 +0.05(+0.76%)
Jul 15, 2014 7.316 7.329 7.137 7.245 29,996,124 -0.05(-0.69%)
Jul 14, 2014 7.270 7.323 7.246 7.295 13,868,954 +0.09(+1.31%)
Jul 11, 2014 7.148 7.204 7.107 7.201 18,388,048 +0.08(+1.19%)
Jul 10, 2014 6.981 7.173 6.960 7.116 22,145,564 -0.04(-0.62%)
Jul 09, 2014 7.094 7.174 7.052 7.161 25,389,578 +0.10(+1.47%)
Jul 08, 2014 7.204 7.210 6.996 7.057 34,308,132 -0.17(-2.36%)
Jul 07, 2014 7.257 7.275 7.203 7.228 27,646,174 -0.04(-0.58%)
Jul 03, 2014 7.230 7.270 7.270 7.270 33,076,202 +0.08(+1.18%)
Jul 02, 2014 7.169 7.205 7.156 7.185 17,391,756 +0.02(+0.30%)
Jul 01, 2014 7.053 7.197 7.049 7.164 16,292,584 +0.15(+2.21%)
Jun 30, 2014 6.977 7.042 6.973 7.009 15,485,324 +0.03(+0.41%)
Jun 27, 2014 6.902 6.985 6.902 6.981 21,208,836 +0.06(+0.84%)
Jun 26, 2014 6.923 6.929 6.816 6.923 28,206,878 +0.01(+0.08%)
Jun 25, 2014 6.799 6.939 6.796 6.917 24,235,106 +0.09(+1.29%)
Jun 24, 2014 6.841 6.956 6.790 6.829 30,506,404 -0.01(-0.18%)
Jun 23, 2014 6.838 6.846 6.803 6.841 14,121,158 +0.00(+0.05%)
Jun 20, 2014 6.833 6.851 6.804 6.838 12,736,470 +0.01(+0.19%)
Jun 19, 2014 6.854 6.864 6.764 6.825 16,100,837 -0.01(-0.22%)
Jun 18, 2014 6.773 6.852 6.697 6.840 18,406,520 +0.08(+1.22%)
Jun 17, 2014 6.744 6.794 6.718 6.757 16,080,332 +0.01(+0.10%)
Jun 16, 2014 6.718 6.790 6.688 6.750 14,475,157 +0.01(+0.16%)
Jun 13, 2014 6.758 6.773 6.681 6.740 19,069,334 +0.04(+0.54%)
Jun 12, 2014 6.796 6.811 6.653 6.704 29,831,648 -0.12(-1.71%)
Jun 11, 2014 6.779 6.843 6.768 6.820 18,546,256 -0.00(-0.05%)
Jun 10, 2014 6.792 6.834 6.777 6.824 15,503,343 +0.01(+0.15%)
Jun 06, 2014 6.790 6.813 6.761 6.813 18,424,150 +0.08(+1.13%)
Jun 05, 2014 6.638 6.762 6.593 6.737 20,031,258 +0.11(+1.72%)
Jun 04, 2014 6.545 6.647 6.525 6.623 14,663,083 +0.04(+0.67%)
Jun 03, 2014 6.540 6.598 6.524 6.579 13,546,930 -0.00(-0.05%)
Jun 02, 2014 6.613 6.616 6.501 6.582 15,938,388 -0.02(-0.25%)
May 30, 2014 6.599 6.619 6.529 6.598 16,366,999 +0.00(+0.07%)
May 29, 2014 6.559 6.597 6.532 6.594 20,246,222 +0.08(+1.26%)
May 28, 2014 6.547 6.568 6.502 6.512 27,960,750 -0.04(-0.67%)
May 27, 2014 6.452 6.556 6.439 6.556 16,911,606 +0.16(+2.52%)
May 23, 2014 6.315 6.395 6.395 6.395 26,640,536 +0.07(+1.11%)
May 22, 2014 6.260 6.332 6.243 6.324 17,593,722 +0.08(+1.21%)
May 21, 2014 6.153 6.253 6.146 6.249 22,708,198 +0.12(+1.89%)
May 20, 2014 6.168 6.214 6.079 6.133 29,510,260 -0.05(-0.75%)
May 19, 2014 6.057 6.194 6.035 6.179 23,327,236 +0.09(+1.44%)
May 16, 2014 6.025 6.099 5.948 6.091 26,581,814 +0.08(+1.29%)
May 15, 2014 6.106 6.127 5.936 6.014 41,314,800 -0.09(-1.51%)
May 14, 2014 6.136 6.183 6.081 6.106 18,978,880 -0.06(-1.05%)
May 13, 2014 6.177 6.218 6.151 6.171 24,665,536 +0.01(+0.13%)
May 12, 2014 6.041 6.169 6.030 6.163 24,480,632 +0.19(+3.21%)
May 09, 2014 5.915 5.976 5.840 5.971 45,147,128 +0.05(+0.77%)
May 08, 2014 5.894 6.067 5.868 5.926 55,994,568 -0.01(-0.16%)
May 07, 2014 5.999 6.008 5.798 5.935 53,423,144 -0.04(-0.61%)
May 06, 2014 6.114 6.118 5.966 5.971 40,415,444 -0.16(-2.61%)
May 05, 2014 5.997 6.133 5.967 6.131 30,231,548 +0.06(+1.01%)
May 02, 2014 6.128 6.153 6.039 6.070 46,725,040 -0.02(-0.38%)
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.