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

KS Dynamic Emerging Markets Strategy ETF (NY: KEM )

25.72 -0.27 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 28, 2017 10.90 11.02 10.75 10.78 520,191 -0.18(-1.67%)
Apr 27, 2017 11.03 11.10 10.88 10.96 378,740 -0.07(-0.61%)
Apr 26, 2017 11.12 11.16 10.90 11.03 427,514 -0.07(-0.61%)
Apr 25, 2017 10.96 11.13 10.91 11.10 569,893 +0.24(+2.21%)
Apr 24, 2017 10.93 10.93 10.60 10.86 595,581 +0.09(+0.80%)
Apr 21, 2017 10.93 11.03 10.76 10.77 336,648 -0.19(-1.75%)
Apr 20, 2017 10.85 11.02 10.80 10.96 262,442 +0.16(+1.51%)
Apr 19, 2017 10.80 10.96 10.75 10.80 232,754 +0.00(+0.00%)
Apr 18, 2017 10.68 10.94 10.63 10.80 299,353 +0.12(+1.17%)
Apr 17, 2017 10.54 10.72 10.42 10.68 337,075 +0.14(+1.37%)
Apr 13, 2017 10.44 10.75 10.38 10.53 540,014 -0.03(-0.27%)
Apr 12, 2017 10.72 10.80 10.50 10.56 660,738 -0.19(-1.79%)
Apr 11, 2017 10.57 10.82 10.56 10.75 293,931 +0.22(+2.10%)
Apr 10, 2017 10.68 10.85 10.47 10.53 429,437 -0.22(-2.06%)
Apr 07, 2017 10.71 10.87 10.62 10.75 308,365 -0.06(-0.53%)
Apr 06, 2017 10.40 10.87 10.34 10.81 841,395 +0.43(+4.17%)
Apr 05, 2017 10.75 10.76 10.36 10.38 1,033,529 -0.32(-2.97%)
Apr 04, 2017 10.77 11.02 10.61 10.69 735,384 -0.12(-1.07%)
Apr 03, 2017 11.65 11.72 10.29 10.81 1,611,711 -0.73(-6.33%)
Mar 31, 2017 11.18 11.69 11.18 11.54 1,273,060 +0.34(+3.00%)
Mar 30, 2017 11.17 11.29 10.93 11.20 406,525 +0.08(+0.69%)
Mar 29, 2017 11.20 11.32 10.93 11.13 532,879 -0.04(-0.34%)
Mar 28, 2017 11.17 11.38 11.06 11.17 448,450 -0.10(-0.85%)
Mar 27, 2017 10.87 11.33 10.70 11.26 561,136 -0.01(-0.09%)
Mar 24, 2017 11.18 11.54 11.17 11.27 591,066 +0.11(+0.95%)
Mar 23, 2017 10.77 11.37 10.60 11.17 852,423 +0.13(+1.13%)
Mar 22, 2017 10.93 11.11 10.82 11.04 632,531 +0.11(+0.97%)
Mar 21, 2017 11.83 12.17 10.58 10.93 1,566,029 -0.70(-6.03%)
Mar 20, 2017 10.92 11.70 10.92 11.64 2,104,780 +0.72(+6.61%)
Mar 17, 2017 10.97 11.18 10.90 10.92 981,427 -0.06(-0.53%)
Mar 16, 2017 10.94 11.29 10.83 10.97 749,317 +0.03(+0.26%)
Mar 15, 2017 10.74 11.02 10.71 10.94 746,183 +0.14(+1.34%)
Mar 14, 2017 10.75 10.83 10.42 10.80 1,057,351 -0.03(-0.27%)
Mar 13, 2017 10.74 11.03 10.74 10.83 362,493 +0.11(+0.99%)
Mar 10, 2017 10.93 11.14 10.69 10.72 501,055 -0.12(-1.06%)
Mar 09, 2017 10.78 11.12 10.73 10.84 570,603 +0.03(+0.27%)
Mar 08, 2017 10.93 11.05 10.71 10.81 480,908 -0.12(-1.06%)
Mar 07, 2017 10.76 11.10 10.76 10.93 667,095 +0.23(+2.16%)
Mar 06, 2017 11.19 11.22 10.45 10.69 949,017 -0.46(-4.14%)
Mar 03, 2017 10.80 11.29 10.72 11.16 1,233,894 +0.35(+3.20%)
Mar 02, 2017 10.84 10.94 10.61 10.81 709,158 +0.03(+0.27%)
Mar 01, 2017 10.46 10.95 10.46 10.78 1,114,434 +0.37(+3.51%)
Feb 28, 2017 10.75 10.96 10.36 10.42 758,817 -0.28(-2.61%)
Feb 27, 2017 10.54 10.98 10.12 10.69 1,828,382 +0.12(+1.09%)
Feb 24, 2017 10.01 11.38 9.983 10.58 3,633,321 +0.58(+5.77%)
Feb 23, 2017 8.636 10.05 8.338 10.00 4,399,147 +1.87(+22.93%)
Feb 22, 2017 8.040 8.213 8.021 8.136 473,039 +0.12(+1.44%)
Feb 21, 2017 7.742 8.165 7.741 8.021 772,002 +0.27(+3.47%)
Feb 17, 2017 7.751 7.751 7.751 0 -0.03(-0.37%)
Feb 16, 2017 7.694 7.867 7.646 7.780 440,740 +0.07(+0.87%)
Feb 15, 2017 7.694 7.819 7.674 7.713 376,338 +0.03(+0.38%)
Feb 14, 2017 7.674 7.867 7.500 7.684 431,220 -0.05(-0.62%)
Feb 13, 2017 7.925 7.925 7.674 7.732 593,827 -0.10(-1.23%)
Feb 10, 2017 7.694 7.934 7.636 7.828 748,766 +0.20(+2.65%)
Feb 09, 2017 7.463 7.655 7.434 7.626 544,830 +0.22(+2.99%)
Feb 08, 2017 7.569 7.569 7.347 7.405 395,234 -0.11(-1.41%)
Feb 07, 2017 7.347 7.578 7.290 7.511 678,873 +0.16(+2.23%)
Feb 06, 2017 7.530 7.530 7.299 7.347 689,400 -0.19(-2.55%)
Feb 03, 2017 7.069 7.607 7.059 7.540 1,556,901 +0.43(+6.09%)
Feb 02, 2017 7.030 7.213 6.694 7.107 865,442 +0.39(+5.87%)
Feb 01, 2017 6.492 6.799 6.472 6.713 382,870 +0.04(+0.58%)
Jan 31, 2017 6.703 6.761 6.617 6.674 246,684 -0.14(-2.12%)
Jan 30, 2017 6.847 6.876 6.636 6.819 357,249 +0.00(+0.00%)
Jan 27, 2017 6.790 7.011 6.761 6.819 430,810 +0.13(+1.87%)
Jan 26, 2017 6.761 6.857 6.568 6.694 344,098 -0.04(-0.57%)
Jan 25, 2017 6.742 6.819 6.602 6.732 687,115 +0.00(+0.00%)
Jan 24, 2017 6.549 6.790 6.443 6.732 243,808 +0.13(+1.89%)
Jan 23, 2017 6.665 6.713 6.386 6.607 483,623 -0.13(-2.00%)
Jan 20, 2017 6.809 6.867 6.742 6.742 211,756 -0.06(-0.85%)
Jan 19, 2017 6.790 6.895 6.656 6.799 484,218 -0.03(-0.42%)
Jan 18, 2017 6.809 6.924 6.650 6.828 406,236 +0.13(+1.87%)
Jan 17, 2017 6.847 6.847 6.617 6.703 654,232 -0.14(-2.11%)
Jan 13, 2017 6.847 6.847 6.847 0 +0.34(+5.17%)
Jan 12, 2017 6.540 6.636 6.443 6.511 552,172 -0.01(-0.15%)
Jan 11, 2017 6.251 6.559 6.165 6.520 661,740 +0.28(+4.47%)
Jan 10, 2017 6.068 6.251 6.049 6.242 357,643 +0.16(+2.69%)
Jan 09, 2017 6.088 6.116 6.027 6.078 381,824 -0.03(-0.47%)
Jan 06, 2017 6.174 6.232 6.068 6.107 328,655 -0.06(-0.94%)
Jan 05, 2017 6.251 6.299 6.049 6.165 417,854 -0.08(-1.23%)
Jan 04, 2017 6.001 6.357 5.972 6.242 771,560 +0.27(+4.51%)
Jan 03, 2017 6.347 6.359 5.559 5.972 1,985,740 -0.40(-6.33%)
Dec 30, 2016 6.376 6.376 6.376 0 -0.07(-1.04%)
Dec 29, 2016 6.530 6.626 6.232 6.443 562,216 -0.05(-0.74%)
Dec 28, 2016 6.463 6.674 6.387 6.492 436,119 +0.01(+0.15%)
Dec 27, 2016 6.501 6.636 6.329 6.482 626,884 -0.11(-1.61%)
Dec 23, 2016 6.588 6.588 6.588 0 +0.02(+0.29%)
Dec 22, 2016 6.492 6.722 6.463 6.568 477,247 +0.14(+2.25%)
Dec 21, 2016 6.588 6.722 6.338 6.424 641,363 -0.13(-2.05%)
Dec 20, 2016 6.222 6.588 6.165 6.559 841,764 +0.39(+6.40%)
Dec 19, 2016 6.203 6.251 6.141 6.165 425,056 -0.07(-1.08%)
Dec 16, 2016 6.280 6.334 6.174 6.232 412,779 +0.01(+0.15%)
Dec 15, 2016 6.116 6.280 6.011 6.222 565,332 +0.11(+1.73%)
Dec 14, 2016 6.193 6.347 5.915 6.116 622,513 -0.18(-2.90%)
Dec 13, 2016 6.290 6.405 6.222 6.299 615,397 +0.07(+1.08%)
Dec 12, 2016 6.059 6.251 5.943 6.232 984,635 +0.25(+4.18%)
Dec 09, 2016 6.443 6.472 5.915 5.982 1,317,404 -0.43(-6.75%)
Dec 08, 2016 6.184 6.482 6.165 6.415 1,389,168 +0.32(+5.20%)
Dec 07, 2016 6.049 6.205 5.972 6.097 1,422,075 +0.14(+2.42%)
Dec 06, 2016 5.636 6.030 5.568 5.953 2,061,141 +0.37(+6.54%)
Dec 05, 2016 5.414 5.638 5.400 5.588 1,195,159 +0.18(+3.38%)
Dec 02, 2016 5.212 5.472 5.203 5.405 967,882 +0.20(+3.88%)
Dec 01, 2016 5.472 5.539 5.107 5.203 939,967 -0.26(-4.75%)
Nov 30, 2016 5.405 5.549 5.366 5.463 1,125,050 +0.14(+2.71%)
Nov 29, 2016 5.270 5.414 4.928 5.318 1,031,355 +0.07(+1.28%)
Nov 28, 2016 5.424 5.453 5.030 5.251 1,373,162 +0.42(+8.76%)
Nov 25, 2016 4.770 4.828 4.626 4.828 441,399 +0.06(+1.21%)
Nov 23, 2016 4.770 4.770 4.770 0 +0.30(+6.67%)
Nov 22, 2016 4.174 4.530 4.164 4.472 666,831 +0.26(+6.16%)
Nov 21, 2016 4.155 4.232 4.155 4.212 381,888 +0.06(+1.39%)
Nov 18, 2016 4.212 4.280 4.116 4.155 479,612 +0.01(+0.23%)
Nov 17, 2016 4.203 4.222 4.097 4.145 344,932 +0.04(+0.94%)
Nov 16, 2016 4.155 4.212 4.061 4.106 302,331 +0.06(+1.43%)
Nov 15, 2016 4.078 4.299 3.991 4.049 421,470 +0.11(+2.68%)
Nov 14, 2016 4.116 4.308 3.808 3.943 725,479 -0.15(-3.76%)
Nov 11, 2016 3.991 4.308 3.991 4.097 881,593 +0.22(+5.71%)
Nov 10, 2016 3.751 3.933 3.722 3.876 555,221 +0.22(+6.05%)
Nov 09, 2016 3.606 3.674 3.511 3.655 365,656 +0.09(+2.43%)
Nov 08, 2016 3.558 3.645 3.558 3.568 132,186 +0.01(+0.27%)
Nov 07, 2016 3.587 3.683 3.505 3.558 374,238 +0.07(+1.93%)
Nov 04, 2016 3.510 3.558 3.462 3.491 231,732 -0.04(-1.09%)
Nov 03, 2016 3.578 3.651 3.501 3.529 114,726 -0.06(-1.61%)
Nov 02, 2016 3.558 3.606 3.558 3.587 27,583 +0.03(+0.81%)
Nov 01, 2016 3.558 3.789 3.510 3.558 229,682 +0.13(+3.93%)
Oct 31, 2016 3.510 3.510 3.376 3.424 64,222 -0.08(-2.20%)
Oct 28, 2016 3.472 3.510 3.472 3.501 47,716 +0.02(+0.55%)
Oct 27, 2016 3.491 3.501 3.462 3.481 32,422 +0.01(+0.28%)
Oct 26, 2016 3.347 3.501 3.347 3.472 34,150 +0.09(+2.56%)
Oct 25, 2016 3.472 3.515 3.366 3.385 96,429 -0.12(-3.30%)
Oct 24, 2016 3.443 3.510 3.414 3.501 34,469 +0.04(+1.11%)
Oct 21, 2016 3.424 3.462 3.376 3.462 23,173 -0.01(-0.28%)
Oct 20, 2016 3.404 3.501 3.404 3.472 23,538 +0.06(+1.69%)
Oct 19, 2016 3.491 3.529 3.404 3.414 48,229 -0.09(-2.47%)
Oct 18, 2016 3.510 3.549 3.486 3.501 50,418 +0.00(+0.00%)
Oct 17, 2016 3.472 3.501 3.453 3.501 27,195 +0.00(+0.00%)
Oct 14, 2016 3.481 3.529 3.472 3.501 48,205 +0.03(+0.83%)
Oct 13, 2016 3.366 3.529 3.347 3.472 120,363 +0.09(+2.56%)
Oct 12, 2016 3.433 3.443 3.366 3.385 49,768 -0.06(-1.68%)
Oct 11, 2016 3.520 3.520 3.443 3.443 45,055 -0.07(-1.92%)
Oct 10, 2016 3.481 3.510 3.481 3.510 16,171 +0.01(+0.27%)
Oct 07, 2016 3.462 3.529 3.462 3.501 19,380 +0.00(+0.00%)
Oct 06, 2016 3.395 3.520 3.366 3.501 37,043 +0.10(+2.82%)
Oct 05, 2016 3.443 3.558 3.318 3.404 183,874 -0.01(-0.28%)
Oct 04, 2016 3.433 3.462 3.328 3.414 60,738 -0.02(-0.56%)
Oct 03, 2016 3.404 3.481 3.404 3.433 31,692 +0.00(+0.00%)
Sep 30, 2016 3.318 3.472 3.318 3.433 99,632 +0.14(+4.39%)
Sep 29, 2016 3.318 3.415 3.279 3.289 65,107 -0.06(-1.72%)
Sep 28, 2016 3.337 3.433 3.289 3.347 86,347 -0.02(-0.57%)
Sep 27, 2016 3.289 3.376 3.289 3.366 55,810 +0.08(+2.34%)
Sep 26, 2016 3.385 3.395 3.270 3.289 43,669 -0.08(-2.29%)
Sep 23, 2016 3.453 3.453 3.356 3.366 28,796 -0.05(-1.41%)
Sep 22, 2016 3.472 3.472 3.404 3.414 60,212 +0.01(+0.28%)
Sep 21, 2016 3.270 3.472 3.270 3.404 66,703 +0.08(+2.31%)
Sep 20, 2016 3.347 3.366 3.299 3.328 21,811 +0.00(+0.00%)
Sep 19, 2016 3.347 3.424 3.308 3.328 44,359 -0.06(-1.70%)
Sep 16, 2016 3.222 3.414 3.183 3.385 142,549 +0.13(+4.14%)
Sep 15, 2016 3.231 3.270 3.164 3.251 40,860 +0.07(+2.11%)
Sep 14, 2016 3.135 3.231 3.135 3.183 33,311 +0.03(+0.91%)
Sep 13, 2016 3.241 3.288 3.154 3.154 70,536 -0.09(-2.67%)
Sep 12, 2016 3.193 3.289 3.126 3.241 65,868 +0.03(+0.90%)
Sep 09, 2016 3.289 3.289 3.193 3.212 44,650 -0.08(-2.34%)
Sep 08, 2016 3.212 3.308 3.212 3.289 45,674 +0.07(+2.09%)
Sep 07, 2016 3.241 3.260 3.193 3.222 86,757 -0.02(-0.59%)
Sep 06, 2016 3.347 3.347 3.222 3.241 66,964 -0.07(-2.03%)
Sep 02, 2016 3.270 3.308 3.308 3.308 32,338 +0.05(+1.47%)
Sep 01, 2016 3.262 3.279 3.203 3.260 71,937 -0.02(-0.59%)
Aug 31, 2016 3.279 3.289 3.193 3.279 74,784 +0.00(+0.00%)
Aug 30, 2016 3.260 3.318 3.235 3.279 98,809 +0.04(+1.19%)
Aug 29, 2016 3.222 3.270 3.116 3.241 127,702 +0.00(+0.00%)
Aug 26, 2016 3.187 3.260 3.116 3.241 76,346 +0.01(+0.30%)
Aug 25, 2016 3.193 3.279 3.193 3.231 78,648 -0.02(-0.59%)
Aug 24, 2016 3.164 3.251 3.127 3.251 97,472 +0.02(+0.60%)
Aug 23, 2016 3.279 3.279 3.212 3.231 69,617 -0.04(-1.18%)
Aug 22, 2016 3.251 3.318 3.222 3.270 91,097 +0.04(+1.19%)
Aug 19, 2016 3.279 3.299 3.203 3.231 93,824 -0.03(-0.88%)
Aug 18, 2016 3.183 3.270 3.174 3.260 88,635 +0.03(+0.89%)
Aug 17, 2016 3.260 3.260 3.203 3.231 127,468 -0.03(-0.88%)
Aug 16, 2016 3.270 3.318 3.251 3.260 137,958 +0.00(+0.00%)
Aug 15, 2016 3.193 3.289 3.193 3.260 116,339 +0.08(+2.42%)
Aug 12, 2016 3.203 3.203 3.126 3.183 113,594 +0.00(+0.00%)
Aug 11, 2016 3.241 3.241 3.135 3.183 120,551 -0.07(-2.07%)
Aug 10, 2016 3.308 3.308 3.231 3.251 82,997 -0.03(-0.88%)
Aug 09, 2016 3.308 3.318 3.251 3.279 81,879 +0.00(+0.00%)
Aug 08, 2016 3.212 3.318 3.183 3.279 77,487 +0.04(+1.19%)
Aug 05, 2016 3.299 3.347 3.231 3.241 98,745 -0.02(-0.59%)
Aug 04, 2016 3.260 3.270 3.231 3.260 57,260 +0.04(+1.19%)
Aug 03, 2016 3.279 3.356 3.222 3.222 124,512 -0.10(-2.90%)
Aug 02, 2016 3.318 3.366 3.279 3.318 80,709 +0.00(+0.00%)
Aug 01, 2016 3.260 3.358 3.222 3.318 238,805 +0.01(+0.29%)
Jul 29, 2016 3.251 3.308 3.188 3.308 110,189 +0.07(+2.08%)
Jul 28, 2016 3.376 3.433 3.183 3.241 166,379 -0.23(-6.65%)
Jul 27, 2016 3.270 3.481 3.203 3.472 332,629 +0.19(+5.87%)
Jul 26, 2016 3.270 3.279 3.222 3.279 184,145 +0.02(+0.59%)
Jul 25, 2016 3.164 3.270 3.154 3.260 112,684 +0.00(+0.00%)
Jul 22, 2016 3.212 3.270 3.145 3.260 82,911 +0.05(+1.50%)
Jul 21, 2016 3.231 3.251 3.212 3.212 113,975 +0.00(+0.00%)
Jul 20, 2016 3.212 3.231 3.174 3.212 97,214 +0.00(+0.00%)
Jul 19, 2016 3.164 3.227 3.116 3.212 135,240 +0.02(+0.60%)
Jul 18, 2016 3.174 3.231 3.068 3.193 97,094 +0.02(+0.61%)
Jul 15, 2016 3.126 3.183 3.087 3.174 174,193 +0.04(+1.23%)
Jul 14, 2016 3.174 3.174 3.116 3.135 146,010 -0.01(-0.31%)
Jul 13, 2016 3.077 3.159 3.049 3.145 458,187 +0.10(+3.15%)
Jul 12, 2016 2.866 3.058 2.866 3.049 808,045 +0.17(+6.02%)
Jul 11, 2016 2.827 2.933 2.827 2.876 152,125 +0.05(+1.70%)
Jul 08, 2016 2.722 2.837 2.683 2.827 127,506 +0.14(+5.38%)
Jul 07, 2016 2.741 2.750 2.558 2.683 159,551 +0.01(+0.36%)
Jul 06, 2016 2.750 2.827 2.654 2.674 133,731 -0.14(-5.12%)
Jul 05, 2016 2.837 2.837 2.722 2.818 82,580 -0.01(-0.34%)
Jul 01, 2016 2.779 2.827 2.827 2.827 132,992 +0.01(+0.34%)
Jun 30, 2016 2.625 2.827 2.586 2.818 97,369 +0.18(+6.93%)
Jun 29, 2016 2.597 2.712 2.568 2.635 103,928 +0.03(+1.11%)
Jun 28, 2016 2.549 2.770 2.549 2.606 410,002 +0.13(+5.45%)
Jun 27, 2016 2.645 2.664 2.452 2.472 101,957 -0.21(-7.89%)
Jun 24, 2016 2.674 2.760 2.616 2.683 95,659 -0.13(-4.45%)
Jun 23, 2016 2.837 2.866 2.808 2.808 89,866 -0.03(-1.02%)
Jun 22, 2016 2.770 2.866 2.770 2.837 101,786 +0.04(+1.37%)
Jun 21, 2016 2.827 2.827 2.654 2.799 324,602 -0.03(-1.02%)
Jun 20, 2016 2.866 2.866 2.799 2.827 75,919 +0.03(+1.03%)
Jun 17, 2016 2.741 2.837 2.702 2.799 135,266 +0.12(+4.30%)
Jun 16, 2016 2.741 2.741 2.635 2.683 344,141 +0.00(+0.00%)
Jun 15, 2016 2.693 2.741 2.664 2.683 181,268 -0.01(-0.36%)
Jun 14, 2016 2.741 2.866 2.674 2.693 197,514 -0.01(-0.36%)
Jun 13, 2016 2.741 2.750 2.645 2.702 77,956 -0.06(-2.09%)
Jun 10, 2016 2.760 2.799 2.741 2.760 69,716 -0.06(-2.05%)
Jun 09, 2016 2.741 2.827 2.741 2.818 48,189 +0.03(+1.03%)
Jun 08, 2016 2.770 2.818 2.722 2.789 146,048 +0.02(+0.69%)
Jun 07, 2016 2.606 2.770 2.577 2.770 50,870 +0.17(+6.67%)
Jun 06, 2016 2.616 2.645 2.472 2.597 177,166 -0.01(-0.37%)
Jun 03, 2016 2.702 2.702 2.577 2.606 78,751 +0.01(+0.37%)
Jun 02, 2016 2.597 2.664 2.577 2.597 47,361 +0.00(+0.00%)
Jun 01, 2016 2.510 2.625 2.505 2.597 48,636 +0.01(+0.37%)
May 31, 2016 2.625 2.712 2.577 2.587 53,659 -0.04(-1.47%)
May 27, 2016 2.491 2.625 2.625 2.625 36,393 +0.10(+3.80%)
May 26, 2016 2.462 2.549 2.462 2.529 71,939 +0.03(+1.15%)
May 25, 2016 2.404 2.529 2.395 2.500 100,002 +0.11(+4.42%)
May 24, 2016 2.404 2.500 2.395 2.395 187,324 +0.00(+0.00%)
May 23, 2016 2.366 2.491 2.366 2.395 131,346 +0.03(+1.22%)
May 20, 2016 2.173 2.385 2.173 2.366 148,057 +0.13(+5.58%)
May 19, 2016 2.318 2.318 2.077 2.241 91,206 -0.13(-5.28%)
May 18, 2016 2.366 2.452 2.323 2.366 98,265 -0.02(-0.81%)
May 17, 2016 2.385 2.414 2.318 2.385 185,257 -0.07(-2.75%)
May 16, 2016 2.452 2.549 2.443 2.452 46,323 +0.00(+0.00%)
May 13, 2016 2.452 2.462 2.395 2.452 102,074 +0.00(+0.00%)
May 12, 2016 2.529 2.549 2.404 2.452 292,043 -0.07(-2.67%)
May 11, 2016 2.462 2.549 2.462 2.520 101,179 +0.03(+1.16%)
May 10, 2016 2.414 2.510 2.414 2.491 347,008 +0.03(+1.17%)
May 09, 2016 2.500 2.500 2.434 2.462 64,452 +0.00(+0.00%)
May 06, 2016 2.452 2.491 2.452 2.462 29,641 +0.01(+0.39%)
May 05, 2016 2.462 2.520 2.429 2.452 67,137 -0.03(-1.16%)
May 04, 2016 2.462 2.548 2.438 2.481 94,770 +0.03(+1.18%)
May 03, 2016 2.279 2.635 2.279 2.452 426,479 +0.21(+9.44%)
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.