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 )

27.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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, 2016 2.260 2.366 2.145 2.231 92,818 -0.03(-1.28%)
Apr 28, 2016 2.260 2.327 2.250 2.260 60,442 +0.00(+0.00%)
Apr 27, 2016 2.212 2.308 2.212 2.260 98,323 +0.07(+3.07%)
Apr 26, 2016 2.106 2.233 2.106 2.193 101,623 +0.07(+3.17%)
Apr 25, 2016 2.077 2.135 2.077 2.125 18,188 +0.02(+0.91%)
Apr 22, 2016 2.087 2.116 2.068 2.106 97,227 +0.04(+1.86%)
Apr 21, 2016 2.068 2.116 2.068 2.068 89,002 +0.00(+0.00%)
Apr 20, 2016 2.135 2.135 2.068 2.068 70,717 +0.00(+0.00%)
Apr 19, 2016 2.068 2.106 2.029 2.068 84,250 +0.02(+0.94%)
Apr 18, 2016 2.068 2.097 2.029 2.048 55,381 +0.00(+0.00%)
Apr 15, 2016 2.020 2.116 2.020 2.048 49,541 +0.04(+1.91%)
Apr 14, 2016 1.972 2.058 1.972 2.010 58,853 +0.03(+1.46%)
Apr 13, 2016 1.952 2.000 1.914 1.981 127,431 +0.06(+3.00%)
Apr 12, 2016 1.923 1.981 1.875 1.923 126,269 +0.01(+0.50%)
Apr 11, 2016 1.933 1.991 1.875 1.914 130,582 +0.03(+1.53%)
Apr 08, 2016 1.779 1.923 1.779 1.885 152,998 +0.13(+7.69%)
Apr 07, 2016 1.760 1.798 1.731 1.750 45,945 +0.00(+0.00%)
Apr 06, 2016 1.702 1.770 1.693 1.750 32,391 +0.03(+1.68%)
Apr 05, 2016 1.731 1.837 1.693 1.721 158,283 -0.05(-2.72%)
Apr 04, 2016 1.770 1.866 1.760 1.770 69,040 +0.00(+0.00%)
Apr 01, 2016 1.846 1.875 1.750 1.770 40,256 -0.09(-4.66%)
Mar 31, 2016 1.895 1.991 1.856 1.856 92,213 -0.03(-1.53%)
Mar 30, 2016 1.914 2.020 1.875 1.885 57,913 -0.01(-0.51%)
Mar 29, 2016 1.770 1.943 1.731 1.895 51,117 +0.10(+5.35%)
Mar 28, 2016 1.750 1.856 1.750 1.798 48,377 +0.05(+2.75%)
Mar 24, 2016 1.770 1.750 1.750 1.750 86,824 -0.03(-1.62%)
Mar 23, 2016 1.827 1.856 1.770 1.779 54,841 -0.05(-2.63%)
Mar 22, 2016 1.875 1.875 1.760 1.827 70,056 -0.05(-2.56%)
Mar 21, 2016 1.914 1.972 1.856 1.875 145,359 -0.04(-2.01%)
Mar 18, 2016 1.991 2.029 1.789 1.914 177,315 -0.06(-2.93%)
Mar 17, 2016 1.923 2.068 1.875 1.972 288,832 +0.02(+0.99%)
Mar 16, 2016 1.972 2.068 1.943 1.952 40,081 -0.01(-0.49%)
Mar 15, 2016 2.010 2.029 1.962 1.962 32,171 -0.04(-1.92%)
Mar 14, 2016 2.077 2.077 1.982 2.000 105,410 -0.12(-5.45%)
Mar 11, 2016 2.048 2.145 2.000 2.116 81,287 +0.10(+4.76%)
Mar 10, 2016 2.010 2.048 1.981 2.020 65,320 +0.00(+0.00%)
Mar 09, 2016 1.981 2.039 1.981 2.020 33,762 +0.05(+2.44%)
Mar 08, 2016 2.010 2.070 1.943 1.972 83,310 -0.04(-1.91%)
Mar 07, 2016 2.000 2.087 1.972 2.010 51,959 +0.02(+0.97%)
Mar 04, 2016 2.058 2.125 1.991 1.991 77,344 -0.01(-0.48%)
Mar 03, 2016 1.952 2.116 1.924 2.000 149,550 +0.08(+4.00%)
Mar 02, 2016 1.798 1.943 1.798 1.923 102,905 +0.10(+5.26%)
Mar 01, 2016 1.808 1.846 1.750 1.827 98,543 +0.06(+3.26%)
Feb 29, 2016 1.683 1.895 1.683 1.770 220,777 +0.11(+6.36%)
Feb 26, 2016 1.731 1.731 1.645 1.664 99,350 +0.06(+3.59%)
Feb 25, 2016 1.606 1.654 1.606 1.606 34,012 +0.02(+1.21%)
Feb 24, 2016 1.539 1.645 1.510 1.587 104,355 +0.03(+1.85%)
Feb 23, 2016 1.558 1.558 1.539 1.558 170,190 +0.03(+1.89%)
Feb 22, 2016 1.510 1.529 1.510 1.529 95,078 +0.09(+6.00%)
Feb 19, 2016 1.491 1.520 1.443 1.443 63,083 -0.03(-1.96%)
Feb 18, 2016 1.385 1.520 1.385 1.471 57,105 +0.07(+4.79%)
Feb 17, 2016 1.366 1.414 1.327 1.404 127,608 +0.06(+4.29%)
Feb 16, 2016 1.308 1.356 1.298 1.346 99,345 +0.04(+2.94%)
Feb 12, 2016 1.289 1.308 1.308 1.308 108,244 +0.02(+1.49%)
Feb 11, 2016 1.269 1.298 1.269 1.289 194,086 +0.01(+0.75%)
Feb 10, 2016 1.279 1.298 1.269 1.279 202,328 +0.03(+2.31%)
Feb 09, 2016 1.231 1.289 1.231 1.250 123,977 +0.00(+0.00%)
Feb 08, 2016 1.318 1.356 1.241 1.250 123,015 -0.08(-5.80%)
Feb 05, 2016 1.375 1.395 1.327 1.327 64,847 -0.04(-2.82%)
Feb 04, 2016 1.385 1.471 1.346 1.366 207,708 +0.02(+1.43%)
Feb 03, 2016 1.394 1.394 1.318 1.346 295,305 -0.03(-2.10%)
Feb 02, 2016 1.471 1.471 1.375 1.375 150,271 -0.13(-8.33%)
Feb 01, 2016 1.423 1.577 1.423 1.500 221,062 +0.08(+5.41%)
Jan 29, 2016 1.462 1.462 1.318 1.423 189,037 +0.12(+8.82%)
Jan 28, 2016 1.499 1.520 1.212 1.308 968,493 -0.36(-21.39%)
Jan 27, 2016 1.654 1.699 1.635 1.664 367,216 -0.01(-0.57%)
Jan 26, 2016 1.606 1.683 1.587 1.673 136,495 +0.09(+5.45%)
Jan 25, 2016 1.673 1.673 1.587 1.587 85,092 -0.06(-3.51%)
Jan 22, 2016 1.683 1.683 1.596 1.645 161,704 -0.03(-1.72%)
Jan 21, 2016 1.616 1.750 1.616 1.673 206,353 +0.08(+4.82%)
Jan 20, 2016 1.548 1.625 1.510 1.596 128,247 +0.01(+0.61%)
Jan 19, 2016 1.548 1.625 1.500 1.587 212,512 +0.01(+0.61%)
Jan 15, 2016 1.635 1.577 1.577 1.577 215,761 -0.11(-6.29%)
Jan 14, 2016 1.558 1.712 1.551 1.683 142,002 +0.13(+8.70%)
Jan 13, 2016 1.693 1.760 1.539 1.548 266,894 -0.13(-8.00%)
Jan 12, 2016 1.760 1.760 1.664 1.683 235,545 -0.06(-3.32%)
Jan 11, 2016 1.779 1.779 1.741 1.741 113,882 -0.03(-1.63%)
Jan 08, 2016 1.741 1.779 1.731 1.770 224,300 +0.09(+5.14%)
Jan 07, 2016 1.914 1.914 1.596 1.683 686,165 -0.23(-12.06%)
Jan 06, 2016 2.048 2.048 1.904 1.914 294,405 -0.18(-8.72%)
Jan 05, 2016 2.270 2.270 2.068 2.097 373,718 -0.22(-9.54%)
Jan 04, 2016 2.279 2.347 2.135 2.318 264,794 +0.04(+1.69%)
Dec 31, 2015 2.337 2.279 2.279 2.279 556,508 -0.05(-2.07%)
Dec 30, 2015 2.404 2.404 2.327 2.327 217,591 -0.08(-3.20%)
Dec 29, 2015 2.481 2.481 2.347 2.404 605,617 -0.07(-2.72%)
Dec 28, 2015 2.549 2.606 2.472 2.472 117,443 -0.10(-3.75%)
Dec 24, 2015 2.597 2.568 2.568 2.568 155,868 +0.03(+1.14%)
Dec 23, 2015 2.577 2.635 2.481 2.539 192,454 -0.04(-1.49%)
Dec 22, 2015 2.510 2.664 2.500 2.577 375,161 +0.07(+2.68%)
Dec 21, 2015 2.577 2.587 2.443 2.510 124,012 -0.06(-2.25%)
Dec 18, 2015 2.616 2.616 2.549 2.568 100,724 -0.04(-1.48%)
Dec 17, 2015 2.597 2.702 2.577 2.606 118,520 +0.00(+0.00%)
Dec 16, 2015 2.693 2.779 2.452 2.606 354,704 -0.06(-2.17%)
Dec 15, 2015 2.760 2.770 2.645 2.664 782,755 -0.03(-1.07%)
Dec 14, 2015 2.654 2.731 2.645 2.693 154,841 +0.03(+1.08%)
Dec 11, 2015 2.693 2.770 2.635 2.664 161,061 -0.05(-1.77%)
Dec 10, 2015 2.693 2.731 2.693 2.712 49,684 +0.01(+0.36%)
Dec 09, 2015 2.731 2.760 2.674 2.702 46,608 -0.01(-0.35%)
Dec 08, 2015 2.779 2.779 2.674 2.712 85,415 -0.13(-4.73%)
Dec 07, 2015 2.827 2.856 2.770 2.847 312,336 +0.02(+0.68%)
Dec 04, 2015 2.837 2.866 2.770 2.827 65,280 -0.01(-0.34%)
Dec 03, 2015 2.856 2.866 2.779 2.837 91,916 +0.00(+0.00%)
Dec 02, 2015 2.722 2.866 2.722 2.837 107,060 +0.12(+4.24%)
Dec 01, 2015 2.722 2.722 2.693 2.722 47,362 +0.00(+0.00%)
Nov 30, 2015 2.693 2.741 2.683 2.722 80,164 +0.05(+1.80%)
Nov 27, 2015 2.664 2.693 2.539 2.674 32,873 +0.00(+0.00%)
Nov 25, 2015 2.789 2.674 2.674 2.674 66,132 +0.00(+0.00%)
Nov 24, 2015 2.433 2.722 2.433 2.674 157,039 +0.18(+7.34%)
Nov 23, 2015 2.722 2.750 2.462 2.491 248,821 -0.25(-9.12%)
Nov 20, 2015 2.731 2.847 2.693 2.741 124,582 -0.02(-0.70%)
Nov 19, 2015 2.750 2.818 2.747 2.760 173,265 +0.04(+1.41%)
Nov 18, 2015 2.741 2.808 2.664 2.722 170,313 +0.02(+0.71%)
Nov 17, 2015 2.722 2.789 2.693 2.702 78,426 -0.02(-0.71%)
Nov 16, 2015 2.799 2.808 2.693 2.722 30,656 -0.09(-3.08%)
Nov 13, 2015 2.827 2.856 2.722 2.808 220,188 +0.02(+0.69%)
Nov 12, 2015 2.827 2.866 2.760 2.789 107,676 -0.07(-2.36%)
Nov 11, 2015 2.827 2.876 2.808 2.856 109,523 +0.04(+1.37%)
Nov 10, 2015 2.876 2.876 2.808 2.818 376,572 -0.02(-0.68%)
Nov 09, 2015 2.750 2.876 2.750 2.837 137,049 +0.03(+1.03%)
Nov 06, 2015 2.789 2.837 2.789 2.808 94,429 +0.04(+1.39%)
Nov 05, 2015 2.799 2.818 2.770 2.770 47,097 -0.05(-1.71%)
Nov 04, 2015 2.789 2.837 2.789 2.818 63,191 +0.01(+0.34%)
Nov 03, 2015 2.779 2.856 2.750 2.808 187,951 +0.05(+1.74%)
Nov 02, 2015 2.664 2.779 2.664 2.760 225,103 +0.09(+3.24%)
Oct 30, 2015 2.779 2.779 2.674 2.674 174,440 -0.02(-0.71%)
Oct 29, 2015 2.645 2.827 2.598 2.693 507,263 +0.23(+9.37%)
Oct 28, 2015 2.443 2.500 2.443 2.462 47,033 +0.02(+0.79%)
Oct 27, 2015 2.462 2.491 2.443 2.443 69,356 -0.05(-1.93%)
Oct 26, 2015 2.520 2.539 2.481 2.491 59,846 -0.06(-2.26%)
Oct 23, 2015 2.491 2.587 2.462 2.549 62,804 +0.07(+2.71%)
Oct 22, 2015 2.558 2.578 2.472 2.481 68,942 -0.08(-3.01%)
Oct 21, 2015 2.654 2.654 2.539 2.558 73,151 -0.11(-3.97%)
Oct 20, 2015 2.664 2.683 2.577 2.664 181,093 +0.03(+1.09%)
Oct 19, 2015 2.577 2.674 2.577 2.635 112,516 +0.02(+0.74%)
Oct 16, 2015 2.683 2.712 2.616 2.616 82,071 -0.07(-2.51%)
Oct 15, 2015 2.635 2.712 2.635 2.683 90,785 +0.02(+0.72%)
Oct 14, 2015 2.549 2.674 2.549 2.664 152,240 +0.08(+2.97%)
Oct 13, 2015 2.568 2.616 2.549 2.587 48,404 +0.00(+0.00%)
Oct 12, 2015 2.674 2.702 2.587 2.587 104,349 -0.07(-2.54%)
Oct 09, 2015 2.491 2.674 2.452 2.654 224,752 +0.19(+7.81%)
Oct 08, 2015 2.375 2.491 2.366 2.462 215,173 +0.06(+2.40%)
Oct 07, 2015 2.298 2.510 2.250 2.404 276,171 +0.13(+5.93%)
Oct 06, 2015 2.077 2.318 2.048 2.270 318,983 +0.18(+8.76%)
Oct 05, 2015 1.962 2.106 1.914 2.087 352,353 +0.13(+6.90%)
Oct 02, 2015 1.789 1.972 1.789 1.952 223,553 +0.15(+8.56%)
Oct 01, 2015 1.808 1.837 1.779 1.798 115,199 +0.03(+1.63%)
Sep 30, 2015 1.673 1.827 1.664 1.770 286,765 +0.11(+6.36%)
Sep 29, 2015 1.625 1.693 1.625 1.664 356,374 +0.01(+0.58%)
Sep 28, 2015 1.635 1.673 1.635 1.654 195,755 +0.02(+1.18%)
Sep 25, 2015 1.635 1.750 1.596 1.635 618,811 +0.01(+0.59%)
Sep 24, 2015 1.616 1.645 1.596 1.625 189,705 +0.00(+0.00%)
Sep 23, 2015 1.693 1.731 1.625 1.625 189,170 -0.07(-3.98%)
Sep 22, 2015 1.712 1.712 1.693 1.693 54,553 -0.03(-1.68%)
Sep 21, 2015 1.693 1.760 1.693 1.721 126,363 +0.05(+2.87%)
Sep 18, 2015 1.827 1.866 1.673 1.673 233,347 -0.16(-8.90%)
Sep 17, 2015 1.856 1.923 1.760 1.837 208,635 -0.06(-3.05%)
Sep 16, 2015 1.866 1.943 1.866 1.895 416,514 +0.00(+0.00%)
Sep 15, 2015 1.904 1.962 1.885 1.895 30,201 +0.02(+1.03%)
Sep 14, 2015 1.914 1.923 1.770 1.875 104,589 -0.06(-2.98%)
Sep 11, 2015 2.000 2.000 1.885 1.933 144,170 -0.06(-2.90%)
Sep 10, 2015 2.020 2.068 1.972 1.991 162,372 -0.07(-3.27%)
Sep 09, 2015 2.173 2.173 2.044 2.058 172,205 -0.12(-5.31%)
Sep 08, 2015 2.145 2.270 2.097 2.173 227,147 +0.06(+2.73%)
Sep 04, 2015 2.125 2.116 2.116 2.116 215,033 -0.05(-2.22%)
Sep 03, 2015 2.058 2.472 2.048 2.164 293,000 +0.11(+5.14%)
Sep 02, 2015 1.904 2.077 1.837 2.058 116,593 +0.13(+7.00%)
Sep 01, 2015 1.991 2.029 1.866 1.923 129,845 -0.06(-2.91%)
Aug 31, 2015 1.856 2.010 1.789 1.981 371,083 +0.14(+7.85%)
Aug 28, 2015 1.539 1.914 1.529 1.837 365,418 +0.29(+18.63%)
Aug 27, 2015 1.529 1.673 1.510 1.548 679,331 +0.05(+3.20%)
Aug 26, 2015 1.539 1.548 1.500 1.500 191,423 -0.01(-0.64%)
Aug 25, 2015 1.568 1.635 1.423 1.510 415,132 -0.06(-3.68%)
Aug 24, 2015 1.568 1.611 1.548 1.568 365,075 -0.07(-4.12%)
Aug 21, 2015 1.616 1.635 1.587 1.635 188,610 +0.01(+0.59%)
Aug 20, 2015 1.683 1.693 1.596 1.625 152,631 -0.12(-6.63%)
Aug 19, 2015 1.779 1.779 1.712 1.741 93,079 -0.01(-0.55%)
Aug 18, 2015 1.798 1.798 1.741 1.750 51,377 -0.06(-3.19%)
Aug 17, 2015 1.827 1.866 1.760 1.808 79,661 -0.02(-1.05%)
Aug 14, 2015 1.770 1.856 1.750 1.827 102,612 +0.06(+3.26%)
Aug 13, 2015 1.885 1.923 1.760 1.770 244,146 -0.13(-7.07%)
Aug 12, 2015 1.933 1.943 1.885 1.904 199,857 -0.04(-1.98%)
Aug 11, 2015 1.981 1.991 1.904 1.943 98,437 -0.04(-1.94%)
Aug 10, 2015 1.914 2.010 1.875 1.981 191,860 +0.09(+4.57%)
Aug 07, 2015 2.020 2.048 1.875 1.895 253,197 -0.13(-6.64%)
Aug 06, 2015 2.000 2.068 1.904 2.029 146,792 +0.06(+2.93%)
Aug 05, 2015 2.106 2.164 1.972 1.972 190,664 -0.15(-7.24%)
Aug 04, 2015 2.164 2.164 1.962 2.125 297,008 -0.03(-1.34%)
Aug 03, 2015 2.289 2.289 2.125 2.154 341,053 -0.09(-3.86%)
Jul 31, 2015 2.173 2.279 2.135 2.241 365,928 +0.11(+4.96%)
Jul 30, 2015 2.135 2.135 2.068 2.135 222,328 +0.01(+0.45%)
Jul 29, 2015 2.154 2.212 2.039 2.125 215,926 -0.03(-1.34%)
Jul 28, 2015 2.308 2.308 1.895 2.154 672,776 +0.42(+24.44%)
Jul 27, 2015 1.770 1.798 1.683 1.731 190,741 -0.02(-1.10%)
Jul 24, 2015 1.895 1.923 1.731 1.750 263,632 -0.13(-6.67%)
Jul 23, 2015 1.875 1.885 1.789 1.875 728,010 +0.10(+5.41%)
Jul 22, 2015 1.798 1.827 1.779 1.779 340,622 -0.01(-0.54%)
Jul 21, 2015 1.721 1.808 1.702 1.789 303,267 +0.09(+5.08%)
Jul 20, 2015 1.731 1.760 1.635 1.702 281,221 -0.03(-1.67%)
Jul 17, 2015 1.770 1.779 1.568 1.731 477,408 -0.03(-1.64%)
Jul 16, 2015 2.010 2.010 1.760 1.760 506,045 -0.25(-12.44%)
Jul 15, 2015 2.212 2.212 1.981 2.010 418,375 -0.21(-9.52%)
Jul 14, 2015 2.183 2.231 2.135 2.222 157,056 +0.00(+0.00%)
Jul 13, 2015 2.279 2.327 2.183 2.222 287,588 -0.04(-1.70%)
Jul 10, 2015 2.250 2.318 2.222 2.260 112,216 +0.01(+0.43%)
Jul 09, 2015 2.250 2.279 2.222 2.250 177,434 +0.03(+1.30%)
Jul 08, 2015 2.308 2.347 2.212 2.222 136,433 -0.12(-4.94%)
Jul 07, 2015 2.395 2.395 2.202 2.337 718,035 -0.07(-2.80%)
Jul 06, 2015 2.616 2.625 2.337 2.404 727,814 -0.25(-9.42%)
Jul 02, 2015 2.664 2.654 2.654 2.654 202,451 -0.04(-1.43%)
Jul 01, 2015 2.770 2.818 2.654 2.693 249,949 -0.08(-2.78%)
Jun 30, 2015 2.789 2.847 2.702 2.770 640,987 -0.04(-1.37%)
Jun 29, 2015 2.847 2.895 2.770 2.808 228,222 -0.06(-2.01%)
Jun 26, 2015 2.924 2.952 2.847 2.866 3,656,483 -0.04(-1.32%)
Jun 25, 2015 2.914 2.924 2.895 2.904 274,843 +0.01(+0.33%)
Jun 24, 2015 2.914 2.933 2.885 2.895 417,080 -0.04(-1.31%)
Jun 23, 2015 2.885 2.943 2.885 2.933 141,439 +0.04(+1.33%)
Jun 22, 2015 2.866 2.933 2.856 2.895 230,569 +0.04(+1.35%)
Jun 19, 2015 2.866 2.895 2.847 2.856 230,378 +0.00(+0.00%)
Jun 18, 2015 2.904 2.914 2.837 2.856 200,195 -0.04(-1.33%)
Jun 17, 2015 2.876 2.904 2.779 2.895 247,200 +0.08(+2.73%)
Jun 16, 2015 2.904 2.924 2.750 2.818 394,383 -0.09(-2.98%)
Jun 15, 2015 2.991 2.991 2.895 2.904 220,816 -0.10(-3.21%)
Jun 12, 2015 2.924 3.010 2.914 3.001 104,193 +0.07(+2.30%)
Jun 11, 2015 2.914 2.933 2.914 2.933 97,940 +0.02(+0.66%)
Jun 10, 2015 2.962 3.029 2.895 2.914 278,284 -0.03(-0.98%)
Jun 09, 2015 2.972 2.976 2.933 2.943 177,608 -0.03(-0.97%)
Jun 08, 2015 3.020 3.049 2.962 2.972 181,969 -0.05(-1.59%)
Jun 05, 2015 3.001 3.049 2.991 3.020 145,628 -0.02(-0.63%)
Jun 04, 2015 3.020 3.049 2.991 3.039 145,634 +0.04(+1.28%)
Jun 03, 2015 2.991 3.058 2.991 3.001 153,284 +0.00(+0.00%)
Jun 02, 2015 3.010 3.058 2.991 3.001 148,231 +0.00(+0.00%)
Jun 01, 2015 3.029 3.049 2.952 3.001 245,829 +0.03(+0.97%)
May 29, 2015 3.174 3.174 2.933 2.972 524,406 -0.21(-6.65%)
May 28, 2015 3.222 3.255 3.164 3.183 168,354 -0.05(-1.49%)
May 27, 2015 3.212 3.241 3.164 3.231 146,223 +0.01(+0.30%)
May 26, 2015 3.289 3.299 3.159 3.222 184,519 -0.09(-2.62%)
May 22, 2015 3.337 3.308 3.308 3.308 126,441 +0.00(+0.00%)
May 21, 2015 3.318 3.366 3.289 3.308 120,239 +0.01(+0.29%)
May 20, 2015 3.414 3.414 3.270 3.299 219,969 -0.09(-2.56%)
May 19, 2015 3.510 3.510 3.376 3.385 141,790 -0.12(-3.30%)
May 18, 2015 3.501 3.510 3.433 3.501 108,530 +0.01(+0.28%)
May 15, 2015 3.481 3.529 3.453 3.491 159,563 +0.00(+0.00%)
May 14, 2015 3.453 3.510 3.453 3.491 133,291 +0.06(+1.68%)
May 13, 2015 3.539 3.560 3.318 3.433 184,958 -0.11(-2.99%)
May 12, 2015 3.578 3.597 3.491 3.539 292,820 -0.07(-1.87%)
May 11, 2015 3.616 3.655 3.606 3.606 151,900 -0.04(-1.06%)
May 08, 2015 3.731 3.731 3.626 3.645 162,194 -0.04(-1.04%)
May 07, 2015 3.674 3.683 3.606 3.683 246,069 +0.02(+0.52%)
May 06, 2015 3.751 3.780 3.655 3.664 275,627 -0.13(-3.30%)
May 05, 2015 3.933 4.058 3.770 3.789 627,568 -0.30(-7.29%)
May 04, 2015 4.097 4.155 4.049 4.087 136,604 -0.02(-0.47%)
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.