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

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.69 +0.13 (+0.29%)
Streaming Delayed 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 (%)
May 31, 2016 4.200 4.220 4.140 4.190 38,322 -0.01(-0.24%)
May 27, 2016 4.180 4.200 4.200 4.200 23,400 +0.06(+1.45%)
May 26, 2016 4.150 4.150 4.130 4.140 11,030 -0.04(-0.96%)
May 25, 2016 4.170 4.200 4.130 4.180 26,094 -0.03(-0.71%)
May 24, 2016 4.210 4.240 4.210 4.210 31,724 +0.00(+0.00%)
May 23, 2016 4.200 4.220 4.180 4.210 46,146 +0.09(+2.18%)
May 20, 2016 4.082 4.140 4.070 4.120 21,228 +0.06(+1.48%)
May 19, 2016 4.090 4.090 4.050 4.060 16,559 -0.02(-0.49%)
May 18, 2016 4.100 4.150 4.050 4.080 17,780 -0.08(-1.92%)
May 17, 2016 4.180 4.210 4.150 4.160 24,090 -0.01(-0.24%)
May 16, 2016 4.120 4.190 4.120 4.170 67,682 +0.14(+3.47%)
May 13, 2016 4.120 4.130 4.000 4.030 59,628 -0.19(-4.50%)
May 12, 2016 4.260 4.330 4.170 4.220 134,797 +0.20(+4.98%)
May 11, 2016 3.930 4.040 3.930 4.020 42,550 +0.11(+2.81%)
May 10, 2016 3.880 3.910 3.840 3.910 50,097 +0.01(+0.26%)
May 09, 2016 3.940 3.940 3.880 3.900 61,764 -0.08(-2.01%)
May 06, 2016 3.990 4.010 3.970 3.980 44,913 -0.01(-0.25%)
May 05, 2016 4.050 4.050 3.980 3.990 103,799 -0.07(-1.72%)
May 04, 2016 4.070 4.070 4.040 4.060 31,118 +0.02(+0.50%)
May 03, 2016 4.100 4.120 4.040 4.040 118,283 -0.09(-2.18%)
May 02, 2016 4.110 4.140 4.100 4.130 32,153 -0.01(-0.24%)
Apr 29, 2016 4.160 4.190 4.120 4.140 78,121 -0.06(-1.43%)
Apr 28, 2016 4.270 4.350 4.200 4.200 30,252 -0.04(-0.94%)
Apr 27, 2016 4.200 4.250 4.180 4.240 19,926 +0.00(+0.00%)
Apr 26, 2016 4.247 4.260 4.230 4.240 28,814 -0.01(-0.24%)
Apr 25, 2016 4.290 4.290 4.240 4.250 46,388 -0.06(-1.39%)
Apr 22, 2016 4.300 4.360 4.300 4.310 15,841 +0.01(+0.23%)
Apr 21, 2016 4.350 4.360 4.300 4.300 37,356 -0.12(-2.71%)
Apr 20, 2016 4.400 4.420 4.370 4.420 68,618 -0.07(-1.56%)
Apr 19, 2016 4.430 4.490 4.430 4.490 45,089 -0.02(-0.44%)
Apr 18, 2016 4.430 4.530 4.430 4.510 49,039 +0.08(+1.81%)
Apr 15, 2016 4.430 4.450 4.420 4.430 9,065 -0.08(-1.77%)
Apr 14, 2016 4.500 4.520 4.490 4.510 47,290 +0.04(+0.89%)
Apr 13, 2016 4.460 4.500 4.450 4.470 65,160 +0.08(+1.82%)
Apr 12, 2016 4.379 4.420 4.360 4.390 13,915 +0.04(+0.92%)
Apr 11, 2016 4.355 4.380 4.350 4.350 21,565 +0.00(+0.00%)
Apr 08, 2016 4.370 4.380 4.330 4.350 14,854 +0.04(+0.93%)
Apr 07, 2016 4.350 4.350 4.300 4.310 61,909 -0.05(-1.15%)
Apr 06, 2016 4.370 4.370 4.300 4.360 48,201 -0.05(-1.13%)
Apr 05, 2016 4.420 4.420 4.400 4.410 9,806 -0.02(-0.45%)
Apr 04, 2016 4.450 4.480 4.420 4.430 31,043 -0.01(-0.23%)
Apr 01, 2016 4.380 4.440 4.380 4.440 22,576 -0.01(-0.22%)
Mar 31, 2016 4.440 4.460 4.430 4.450 23,622 +0.02(+0.45%)
Mar 30, 2016 4.430 4.445 4.390 4.430 11,348 +0.05(+1.14%)
Mar 29, 2016 4.330 4.400 4.300 4.380 13,789 -0.02(-0.45%)
Mar 28, 2016 4.390 4.410 4.351 4.400 21,074 +0.00(+0.00%)
Mar 24, 2016 4.400 4.400 4.400 4.400 14,300 -0.04(-0.90%)
Mar 23, 2016 4.470 4.480 4.440 4.440 39,018 -0.06(-1.33%)
Mar 22, 2016 4.450 4.500 4.450 4.500 35,831 +0.02(+0.45%)
Mar 21, 2016 4.450 4.500 4.450 4.480 32,443 +0.08(+1.82%)
Mar 18, 2016 4.410 4.460 4.400 4.400 21,697 +0.01(+0.23%)
Mar 17, 2016 4.370 4.400 4.340 4.390 16,400 -0.01(-0.23%)
Mar 16, 2016 4.320 4.400 4.300 4.400 14,810 +0.09(+2.09%)
Mar 15, 2016 4.330 4.360 4.292 4.310 57,135 -0.07(-1.60%)
Mar 14, 2016 4.380 4.410 4.365 4.380 34,365 -0.02(-0.45%)
Mar 11, 2016 4.380 4.400 4.342 4.400 28,513 +0.08(+1.85%)
Mar 10, 2016 4.360 4.380 4.290 4.320 72,411 -0.11(-2.48%)
Mar 09, 2016 4.450 4.450 4.420 4.430 7,891 -0.03(-0.67%)
Mar 08, 2016 4.520 4.530 4.460 4.460 64,421 -0.08(-1.76%)
Mar 07, 2016 4.480 4.570 4.460 4.540 68,788 +0.04(+0.89%)
Mar 04, 2016 4.430 4.520 4.420 4.500 80,881 +0.07(+1.58%)
Mar 03, 2016 4.420 4.440 4.400 4.430 61,377 +0.00(+0.00%)
Mar 02, 2016 4.310 4.450 4.310 4.430 148,709 +0.15(+3.50%)
Mar 01, 2016 4.240 4.290 4.240 4.280 49,538 +0.15(+3.63%)
Feb 29, 2016 4.200 4.200 4.130 4.130 68,219 -0.11(-2.59%)
Feb 26, 2016 4.240 4.280 4.215 4.240 29,717 +0.07(+1.68%)
Feb 25, 2016 4.190 4.190 4.140 4.170 85,658 -0.12(-2.80%)
Feb 24, 2016 4.260 4.310 4.211 4.290 80,077 -0.03(-0.69%)
Feb 23, 2016 4.380 4.380 4.320 4.320 38,877 -0.15(-3.36%)
Feb 22, 2016 4.380 4.560 4.365 4.470 396,071 +0.30(+7.19%)
Feb 19, 2016 4.150 4.195 4.150 4.170 44,385 +0.02(+0.48%)
Feb 18, 2016 4.210 4.260 4.030 4.150 272,722 -0.02(-0.48%)
Feb 17, 2016 4.130 4.170 4.130 4.170 80,080 -0.01(-0.24%)
Feb 16, 2016 4.170 4.180 4.130 4.180 45,488 +0.01(+0.24%)
Feb 12, 2016 4.140 4.170 4.170 4.170 34,500 +0.11(+2.71%)
Feb 11, 2016 4.080 4.110 4.030 4.060 52,300 -0.19(-4.47%)
Feb 10, 2016 4.210 4.290 4.210 4.250 13,881 +0.01(+0.24%)
Feb 09, 2016 4.244 4.244 4.160 4.240 29,417 -0.02(-0.47%)
Feb 08, 2016 4.282 4.282 4.220 4.260 13,676 -0.08(-1.84%)
Feb 05, 2016 4.420 4.440 4.330 4.340 35,377 -0.08(-1.81%)
Feb 04, 2016 4.450 4.480 4.390 4.420 13,383 +0.00(+0.00%)
Feb 03, 2016 4.440 4.440 4.340 4.420 17,163 +0.00(+0.00%)
Feb 02, 2016 4.500 4.500 4.410 4.420 18,308 -0.06(-1.34%)
Feb 01, 2016 4.390 4.480 4.390 4.480 45,515 +0.17(+3.94%)
Jan 29, 2016 4.380 4.380 4.260 4.310 47,425 -0.02(-0.46%)
Jan 28, 2016 4.340 4.350 4.280 4.330 18,408 +0.06(+1.41%)
Jan 27, 2016 4.290 4.330 4.250 4.270 21,877 -0.06(-1.39%)
Jan 26, 2016 4.310 4.360 4.300 4.330 29,174 +0.04(+0.93%)
Jan 25, 2016 4.340 4.340 4.290 4.290 29,980 -0.16(-3.60%)
Jan 22, 2016 4.400 4.450 4.350 4.450 60,851 +0.29(+6.97%)
Jan 21, 2016 4.150 4.190 4.100 4.160 100,750 -0.07(-1.65%)
Jan 20, 2016 4.250 4.260 4.120 4.230 275,568 -0.21(-4.73%)
Jan 19, 2016 4.560 4.560 4.410 4.440 58,576 -0.04(-0.89%)
Jan 15, 2016 4.520 4.480 4.480 4.480 186,900 -0.21(-4.48%)
Jan 14, 2016 4.640 4.690 4.581 4.690 26,128 +0.06(+1.30%)
Jan 13, 2016 4.720 4.770 4.600 4.630 62,285 -0.04(-0.86%)
Jan 12, 2016 4.630 4.770 4.630 4.670 36,420 +0.16(+3.55%)
Jan 11, 2016 4.560 4.560 4.490 4.510 29,598 -0.11(-2.38%)
Jan 08, 2016 4.650 4.674 4.620 4.620 35,529 -0.02(-0.43%)
Jan 07, 2016 4.680 4.720 4.630 4.640 90,917 -0.29(-5.88%)
Jan 06, 2016 4.920 4.961 4.870 4.930 157,876 -0.04(-0.80%)
Jan 05, 2016 4.930 4.970 4.910 4.970 29,842 +0.06(+1.22%)
Jan 04, 2016 4.940 4.980 4.900 4.910 58,414 -0.14(-2.77%)
Dec 31, 2015 5.070 5.050 5.050 5.050 34,100 -0.01(-0.20%)
Dec 30, 2015 5.120 5.120 5.060 5.060 30,524 -0.04(-0.78%)
Dec 29, 2015 5.100 5.150 5.090 5.100 10,119 +0.00(+0.00%)
Dec 28, 2015 5.120 5.140 5.070 5.100 26,325 -0.08(-1.54%)
Dec 24, 2015 5.150 5.180 5.180 5.180 11,800 +0.05(+0.97%)
Dec 23, 2015 5.140 5.140 5.120 5.130 21,938 +0.00(+0.00%)
Dec 22, 2015 5.160 5.200 5.120 5.130 22,830 +0.01(+0.20%)
Dec 21, 2015 5.130 5.150 5.100 5.120 30,959 -0.01(-0.19%)
Dec 18, 2015 5.190 5.190 5.120 5.130 53,763 -0.03(-0.58%)
Dec 17, 2015 5.220 5.220 5.150 5.160 13,399 -0.08(-1.53%)
Dec 16, 2015 5.180 5.250 5.160 5.240 48,375 +0.09(+1.75%)
Dec 15, 2015 5.120 5.200 5.105 5.150 31,974 +0.11(+2.18%)
Dec 14, 2015 5.020 5.080 5.020 5.040 45,519 +0.08(+1.61%)
Dec 11, 2015 4.930 5.010 4.930 4.960 39,656 -0.12(-2.36%)
Dec 10, 2015 5.088 5.100 5.050 5.080 34,401 +0.01(+0.20%)
Dec 09, 2015 5.140 5.170 5.070 5.070 45,252 -0.10(-1.93%)
Dec 08, 2015 5.200 5.210 5.170 5.170 16,026 +0.00(+0.00%)
Dec 07, 2015 5.140 5.200 5.140 5.170 51,024 +0.03(+0.58%)
Dec 04, 2015 5.130 5.150 5.100 5.140 37,668 -0.01(-0.19%)
Dec 03, 2015 5.210 5.210 5.150 5.150 30,515 -0.08(-1.53%)
Dec 02, 2015 5.270 5.271 5.225 5.230 18,592 -0.05(-0.95%)
Dec 01, 2015 5.290 5.295 5.240 5.280 48,645 +0.02(+0.38%)
Nov 30, 2015 5.240 5.270 5.220 5.260 83,739 -0.03(-0.57%)
Nov 27, 2015 5.130 5.290 5.090 5.290 108,844 -0.13(-2.40%)
Nov 25, 2015 5.380 5.420 5.420 5.420 22,900 -0.01(-0.18%)
Nov 24, 2015 5.370 5.430 5.310 5.430 44,014 -0.09(-1.63%)
Nov 23, 2015 5.530 5.530 5.490 5.520 16,882 -0.08(-1.43%)
Nov 20, 2015 5.520 5.600 5.520 5.600 94,684 +0.20(+3.70%)
Nov 19, 2015 5.330 5.410 5.320 5.400 56,161 +0.10(+1.89%)
Nov 18, 2015 5.250 5.300 5.240 5.300 83,631 -0.05(-0.93%)
Nov 17, 2015 5.400 5.400 5.311 5.350 17,260 -0.12(-2.19%)
Nov 16, 2015 5.330 5.470 5.330 5.470 66,648 +0.25(+4.79%)
Nov 13, 2015 5.220 5.285 5.200 5.220 62,359 -0.31(-5.61%)
Nov 12, 2015 5.450 5.590 5.450 5.530 380,687 +0.65(+13.32%)
Nov 11, 2015 4.920 4.930 4.860 4.880 75,642 +0.15(+3.17%)
Nov 10, 2015 4.800 4.900 4.720 4.730 54,456 -0.02(-0.42%)
Nov 09, 2015 4.800 4.800 4.706 4.750 41,305 -0.06(-1.25%)
Nov 06, 2015 4.750 4.840 4.750 4.810 38,370 +0.10(+2.12%)
Nov 05, 2015 4.700 4.750 4.700 4.710 17,465 -0.01(-0.21%)
Nov 04, 2015 4.770 4.803 4.710 4.720 76,188 +0.05(+1.07%)
Nov 03, 2015 4.620 4.680 4.620 4.670 13,764 -0.01(-0.21%)
Nov 02, 2015 4.640 4.700 4.623 4.680 24,625 +0.03(+0.65%)
Oct 30, 2015 4.598 4.670 4.590 4.650 36,130 +0.09(+1.97%)
Oct 29, 2015 4.550 4.560 4.481 4.560 36,838 -0.03(-0.65%)
Oct 28, 2015 4.620 4.640 4.540 4.590 32,144 +0.00(+0.00%)
Oct 27, 2015 4.660 4.660 4.580 4.590 23,828 -0.15(-3.16%)
Oct 26, 2015 4.680 4.740 4.680 4.740 10,131 +0.01(+0.21%)
Oct 23, 2015 4.800 4.800 4.720 4.730 7,492 -0.03(-0.63%)
Oct 22, 2015 4.740 4.760 4.740 4.760 12,607 +0.02(+0.42%)
Oct 21, 2015 4.780 4.780 4.710 4.740 44,692 -0.02(-0.42%)
Oct 20, 2015 4.780 4.790 4.760 4.760 11,069 -0.08(-1.65%)
Oct 19, 2015 4.830 4.870 4.800 4.840 7,747 -0.03(-0.62%)
Oct 16, 2015 4.830 4.870 4.830 4.870 9,096 +0.03(+0.62%)
Oct 15, 2015 4.870 4.870 4.780 4.840 50,731 +0.04(+0.83%)
Oct 14, 2015 4.850 4.850 4.770 4.800 11,609 +0.03(+0.63%)
Oct 13, 2015 4.760 4.810 4.760 4.770 6,477 -0.02(-0.42%)
Oct 12, 2015 4.780 4.800 4.780 4.790 31,117 +0.04(+0.84%)
Oct 09, 2015 4.810 4.810 4.730 4.750 14,923 -0.13(-2.66%)
Oct 08, 2015 4.780 4.880 4.780 4.880 16,653 +0.08(+1.67%)
Oct 07, 2015 4.870 4.870 4.790 4.800 40,459 +0.10(+2.13%)
Oct 06, 2015 4.680 4.710 4.670 4.700 39,640 +0.02(+0.43%)
Oct 05, 2015 4.680 4.700 4.660 4.680 32,610 +0.00(+0.00%)
Oct 02, 2015 4.560 4.680 4.560 4.680 46,630 +0.19(+4.23%)
Oct 01, 2015 4.490 4.510 4.460 4.490 32,480 +0.00(+0.00%)
Sep 30, 2015 4.520 4.530 4.430 4.490 69,291 +0.06(+1.35%)
Sep 29, 2015 4.400 4.470 4.400 4.430 34,410 +0.07(+1.61%)
Sep 28, 2015 4.450 4.450 4.329 4.360 30,425 -0.09(-2.02%)
Sep 25, 2015 4.450 4.520 4.400 4.450 37,210 -0.02(-0.45%)
Sep 24, 2015 4.430 4.480 4.410 4.470 17,172 -0.01(-0.22%)
Sep 23, 2015 4.530 4.560 4.480 4.480 18,268 -0.10(-2.18%)
Sep 22, 2015 4.580 4.610 4.510 4.580 130,863 -0.06(-1.29%)
Sep 21, 2015 4.630 4.680 4.620 4.640 38,470 +0.19(+4.27%)
Sep 18, 2015 4.570 4.570 4.410 4.450 143,091 -0.11(-2.41%)
Sep 17, 2015 4.590 4.610 4.540 4.560 22,885 -0.14(-2.98%)
Sep 16, 2015 4.630 4.710 4.610 4.700 88,107 +0.22(+4.91%)
Sep 15, 2015 4.430 4.510 4.420 4.480 13,628 +0.06(+1.36%)
Sep 14, 2015 4.390 4.440 4.380 4.420 33,393 -0.03(-0.67%)
Sep 11, 2015 4.430 4.460 4.400 4.450 16,827 -0.04(-0.89%)
Sep 10, 2015 4.480 4.530 4.480 4.490 49,655 +0.10(+2.28%)
Sep 09, 2015 4.540 4.540 4.390 4.390 26,788 -0.09(-2.01%)
Sep 08, 2015 4.520 4.520 4.410 4.480 59,345 +0.25(+5.91%)
Sep 04, 2015 4.250 4.230 4.230 4.230 31,400 -0.03(-0.70%)
Sep 03, 2015 4.270 4.280 4.220 4.260 84,004 +0.06(+1.43%)
Sep 02, 2015 4.270 4.360 4.080 4.200 180,216 +0.07(+1.69%)
Sep 01, 2015 4.190 4.242 4.100 4.130 33,574 -0.17(-3.95%)
Aug 31, 2015 4.350 4.420 4.300 4.300 21,683 -0.05(-1.15%)
Aug 28, 2015 4.270 4.420 4.270 4.350 28,224 -0.05(-1.14%)
Aug 27, 2015 4.340 4.430 4.290 4.400 183,116 +0.28(+6.80%)
Aug 26, 2015 4.100 4.140 3.970 4.120 42,568 +0.03(+0.73%)
Aug 25, 2015 4.120 4.150 4.060 4.090 116,512 +0.18(+4.60%)
Aug 24, 2015 3.800 4.005 3.750 3.910 424,143 -0.32(-7.57%)
Aug 21, 2015 4.370 4.370 4.200 4.230 98,170 -0.23(-5.16%)
Aug 20, 2015 4.460 4.490 4.450 4.460 14,904 -0.08(-1.76%)
Aug 19, 2015 4.550 4.550 4.470 4.540 42,328 -0.09(-1.94%)
Aug 18, 2015 4.690 4.690 4.613 4.630 27,001 -0.13(-2.73%)
Aug 17, 2015 4.800 4.800 4.720 4.760 10,599 -0.04(-0.83%)
Aug 14, 2015 4.820 4.840 4.800 4.800 34,950 -0.02(-0.41%)
Aug 13, 2015 4.870 4.880 4.800 4.820 101,830 +0.15(+3.21%)
Aug 12, 2015 4.670 4.750 4.650 4.670 109,136 -0.20(-4.11%)
Aug 11, 2015 4.710 4.880 4.700 4.870 135,495 +0.25(+5.41%)
Aug 10, 2015 4.580 4.640 4.570 4.620 66,756 +0.18(+4.05%)
Aug 07, 2015 4.370 4.440 4.370 4.440 11,932 +0.07(+1.60%)
Aug 06, 2015 4.380 4.410 4.350 4.370 47,636 -0.13(-2.89%)
Aug 05, 2015 4.460 4.500 4.460 4.500 25,905 +0.12(+2.74%)
Aug 04, 2015 4.400 4.420 4.380 4.380 36,253 -0.02(-0.45%)
Aug 03, 2015 4.400 4.430 4.380 4.400 31,216 -0.05(-1.12%)
Jul 31, 2015 4.500 4.500 4.450 4.450 12,254 -0.01(-0.30%)
Jul 30, 2015 4.530 4.530 4.460 4.463 36,225 -0.07(-1.47%)
Jul 29, 2015 4.490 4.530 4.468 4.530 81,334 +0.09(+2.03%)
Jul 28, 2015 4.430 4.450 4.360 4.440 181,694 +0.00(+0.00%)
Jul 27, 2015 4.490 4.490 4.350 4.440 172,413 -0.38(-7.88%)
Jul 24, 2015 4.850 4.880 4.800 4.820 64,822 +0.00(+0.00%)
Jul 23, 2015 4.860 4.870 4.820 4.820 38,657 -0.05(-1.03%)
Jul 22, 2015 4.900 4.900 4.840 4.870 40,132 +0.01(+0.21%)
Jul 21, 2015 4.880 4.920 4.850 4.860 31,450 -0.05(-1.02%)
Jul 20, 2015 4.930 4.930 4.900 4.910 37,316 -0.01(-0.20%)
Jul 17, 2015 4.906 4.920 4.900 4.920 10,399 +0.05(+1.03%)
Jul 16, 2015 4.900 4.900 4.830 4.870 25,231 +0.04(+0.83%)
Jul 15, 2015 4.910 4.910 4.815 4.830 48,148 -0.17(-3.40%)
Jul 14, 2015 4.990 5.010 4.970 5.000 77,768 +0.00(+0.00%)
Jul 13, 2015 5.020 5.020 4.980 5.000 41,214 +0.01(+0.20%)
Jul 10, 2015 5.010 5.030 4.950 4.990 156,398 +0.29(+6.17%)
Jul 09, 2015 4.680 4.750 4.660 4.700 190,984 +0.52(+12.44%)
Jul 08, 2015 4.260 4.260 4.170 4.180 139,409 -0.23(-5.22%)
Jul 07, 2015 4.400 4.410 4.260 4.410 321,230 -0.41(-8.51%)
Jul 06, 2015 4.750 4.960 4.750 4.820 221,279 -0.46(-8.71%)
Jul 02, 2015 5.340 5.280 5.280 5.280 106,600 -0.10(-1.86%)
Jul 01, 2015 5.390 5.400 5.350 5.380 35,961 -0.04(-0.68%)
Jun 30, 2015 5.420 5.420 5.350 5.417 182,681 +0.03(+0.50%)
Jun 29, 2015 5.380 5.430 5.310 5.390 134,606 -0.25(-4.43%)
Jun 26, 2015 5.700 5.700 5.560 5.640 123,695 -0.27(-4.57%)
Jun 25, 2015 5.940 5.940 5.840 5.910 96,640 -0.15(-2.48%)
Jun 24, 2015 6.030 6.120 6.020 6.060 279,573 +0.30(+5.21%)
Jun 23, 2015 5.620 5.790 5.620 5.760 94,098 +0.18(+3.23%)
Jun 22, 2015 5.630 5.630 5.520 5.580 100,262 -0.05(-0.89%)
Jun 19, 2015 5.580 5.630 5.520 5.630 243,053 -0.02(-0.35%)
Jun 18, 2015 5.600 5.660 5.600 5.650 42,637 +0.01(+0.18%)
Jun 17, 2015 5.620 5.660 5.590 5.640 31,571 +0.05(+0.89%)
Jun 16, 2015 5.590 5.600 5.570 5.590 18,151 -0.03(-0.53%)
Jun 15, 2015 5.530 5.630 5.530 5.620 27,780 +0.06(+1.08%)
Jun 12, 2015 5.560 5.580 5.530 5.560 18,252 +0.03(+0.54%)
Jun 11, 2015 5.540 5.600 5.523 5.530 11,534 -0.04(-0.72%)
Jun 10, 2015 5.490 5.620 5.490 5.570 45,231 +0.06(+1.09%)
Jun 09, 2015 5.480 5.530 5.480 5.510 46,826 +0.02(+0.36%)
Jun 08, 2015 5.460 5.490 5.450 5.490 40,438 +0.03(+0.55%)
Jun 05, 2015 5.410 5.470 5.410 5.460 43,894 -0.01(-0.18%)
Jun 04, 2015 5.480 5.500 5.470 5.470 34,833 -0.06(-1.08%)
Jun 03, 2015 5.580 5.580 5.510 5.530 43,141 -0.11(-1.95%)
Jun 02, 2015 5.660 5.670 5.640 5.640 12,061 -0.04(-0.70%)
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.