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 (%)
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%)
May 01, 2015 4.155 4.183 4.087 4.106 90,212 -0.05(-1.16%)
Apr 30, 2015 4.270 4.270 4.106 4.155 277,538 -0.17(-4.00%)
Apr 29, 2015 4.405 4.405 4.289 4.328 79,438 -0.07(-1.53%)
Apr 28, 2015 4.385 4.443 4.357 4.395 145,160 +0.02(+0.44%)
Apr 27, 2015 4.289 4.385 4.289 4.376 109,523 +0.06(+1.34%)
Apr 24, 2015 4.328 4.337 4.280 4.318 150,799 +0.02(+0.45%)
Apr 23, 2015 4.318 4.318 4.227 4.299 50,688 +0.00(+0.00%)
Apr 22, 2015 4.241 4.318 4.183 4.299 39,686 +0.05(+1.13%)
Apr 21, 2015 4.289 4.289 4.222 4.251 92,684 -0.01(-0.23%)
Apr 20, 2015 4.222 4.299 4.183 4.260 150,993 +0.08(+1.84%)
Apr 17, 2015 4.260 4.270 4.116 4.183 160,352 -0.10(-2.25%)
Apr 16, 2015 4.289 4.376 4.251 4.280 251,304 -0.04(-0.89%)
Apr 15, 2015 4.241 4.347 4.193 4.318 244,431 +0.10(+2.28%)
Apr 14, 2015 4.155 4.232 4.126 4.222 77,961 +0.09(+2.09%)
Apr 13, 2015 4.087 4.145 4.068 4.135 113,464 +0.07(+1.65%)
Apr 10, 2015 4.078 4.087 4.049 4.068 80,381 +0.03(+0.71%)
Apr 09, 2015 4.078 4.097 3.991 4.039 778,263 -0.04(-0.94%)
Apr 08, 2015 4.087 4.116 4.035 4.078 74,373 +0.00(+0.00%)
Apr 07, 2015 4.087 4.116 4.049 4.078 147,722 -0.01(-0.24%)
Apr 06, 2015 4.049 4.106 4.030 4.087 128,685 +0.04(+0.95%)
Apr 02, 2015 4.039 4.049 4.049 4.049 209,210 +0.01(+0.24%)
Apr 01, 2015 3.953 4.049 3.943 4.039 101,310 +0.06(+1.45%)
Mar 31, 2015 3.972 3.991 3.924 3.981 145,800 +0.00(+0.00%)
Mar 30, 2015 3.914 3.991 3.895 3.981 65,084 +0.07(+1.72%)
Mar 27, 2015 3.914 3.914 3.914 3.914 55,544 +0.00(+0.00%)
Mar 26, 2015 3.953 3.953 3.885 3.914 88,085 -0.03(-0.73%)
Mar 25, 2015 4.010 4.020 3.933 3.943 99,717 -0.08(-1.91%)
Mar 24, 2015 3.991 4.030 3.991 4.020 85,449 +0.02(+0.48%)
Mar 23, 2015 4.049 4.058 3.972 4.001 219,466 -0.02(-0.48%)
Mar 20, 2015 4.010 4.135 4.001 4.020 200,165 +0.06(+1.46%)
Mar 19, 2015 3.991 4.001 3.924 3.962 83,695 -0.02(-0.48%)
Mar 18, 2015 3.933 4.020 3.895 3.981 129,757 +0.02(+0.49%)
Mar 17, 2015 3.953 3.972 3.924 3.962 71,062 -0.02(-0.48%)
Mar 16, 2015 4.039 4.078 3.914 3.981 96,598 -0.06(-1.43%)
Mar 13, 2015 4.058 4.068 3.972 4.039 96,369 +0.00(+0.00%)
Mar 12, 2015 4.049 4.087 3.996 4.039 162,850 +0.04(+0.96%)
Mar 11, 2015 4.049 4.068 3.986 4.001 117,213 -0.03(-0.72%)
Mar 10, 2015 4.155 4.155 4.030 4.030 124,176 -0.13(-3.01%)
Mar 09, 2015 4.241 4.241 4.145 4.155 79,383 -0.07(-1.59%)
Mar 06, 2015 4.318 4.385 4.193 4.222 122,006 -0.14(-3.30%)
Mar 05, 2015 4.357 4.405 4.328 4.366 80,906 -0.01(-0.22%)
Mar 04, 2015 4.357 4.395 4.308 4.376 72,680 -0.03(-0.65%)
Mar 03, 2015 4.395 4.424 4.385 4.405 77,790 +0.01(+0.22%)
Mar 02, 2015 4.376 4.424 4.337 4.395 299,767 +0.00(+0.00%)
Feb 27, 2015 4.376 4.424 4.366 4.395 142,366 +0.00(+0.00%)
Feb 26, 2015 4.357 4.424 4.337 4.395 43,278 +0.02(+0.44%)
Feb 25, 2015 4.232 4.395 4.222 4.376 274,699 +0.09(+2.02%)
Feb 24, 2015 4.280 4.328 4.280 4.289 145,315 -0.01(-0.22%)
Feb 23, 2015 4.318 4.376 4.251 4.299 114,958 -0.03(-0.67%)
Feb 20, 2015 4.280 4.347 4.241 4.328 113,005 +0.06(+1.35%)
Feb 19, 2015 4.260 4.289 4.203 4.270 99,560 +0.00(+0.00%)
Feb 18, 2015 4.203 4.308 4.203 4.270 250,262 +0.08(+1.83%)
Feb 17, 2015 4.145 4.232 4.145 4.193 265,806 +0.05(+1.16%)
Feb 13, 2015 4.078 4.145 4.145 4.145 516,267 +0.08(+1.89%)
Feb 12, 2015 3.885 4.068 3.885 4.068 201,564 +0.22(+5.75%)
Feb 11, 2015 3.799 3.924 3.751 3.847 813,680 +0.04(+1.01%)
Feb 10, 2015 3.828 3.847 3.760 3.808 556,331 +0.02(+0.51%)
Feb 09, 2015 3.895 3.981 3.780 3.789 468,611 +0.06(+1.55%)
Feb 06, 2015 3.731 3.799 3.712 3.731 200,235 +0.00(+0.00%)
Feb 05, 2015 3.760 3.837 3.712 3.731 173,730 -0.02(-0.51%)
Feb 04, 2015 3.722 3.789 3.712 3.751 174,308 +0.00(+0.00%)
Feb 03, 2015 3.693 3.770 3.693 3.751 222,759 +0.10(+2.63%)
Feb 02, 2015 3.683 3.693 3.587 3.655 972,804 +0.00(+0.00%)
Jan 30, 2015 3.674 3.770 3.635 3.655 228,938 -0.13(-3.55%)
Jan 29, 2015 3.972 3.972 3.741 3.789 592,414 +0.18(+5.07%)
Jan 28, 2015 3.808 3.828 3.606 3.606 237,012 -0.15(-4.09%)
Jan 27, 2015 3.722 3.770 3.712 3.760 81,371 +0.00(+0.00%)
Jan 26, 2015 3.731 3.780 3.693 3.760 94,514 +0.01(+0.26%)
Jan 23, 2015 3.837 3.847 3.751 3.751 56,713 -0.10(-2.50%)
Jan 22, 2015 3.799 3.866 3.694 3.847 167,049 +0.10(+2.56%)
Jan 21, 2015 3.760 3.770 3.731 3.751 95,914 +0.00(+0.00%)
Jan 20, 2015 3.780 3.828 3.731 3.751 114,361 -0.05(-1.27%)
Jan 16, 2015 3.760 3.799 3.751 3.799 82,311 +0.01(+0.25%)
Jan 15, 2015 3.847 3.847 3.751 3.789 131,755 -0.03(-0.76%)
Jan 14, 2015 3.799 3.856 3.760 3.818 78,354 +0.00(+0.00%)
Jan 13, 2015 3.818 3.876 3.770 3.818 126,494 +0.03(+0.76%)
Jan 12, 2015 3.837 3.837 3.751 3.789 161,053 -0.06(-1.50%)
Jan 09, 2015 3.933 3.943 3.847 3.847 100,546 -0.08(-1.96%)
Jan 08, 2015 3.953 3.991 3.885 3.924 86,586 +0.02(+0.49%)
Jan 07, 2015 3.953 3.972 3.866 3.905 74,628 -0.02(-0.49%)
Jan 06, 2015 3.953 4.010 3.856 3.924 275,995 +0.01(+0.25%)
Jan 05, 2015 4.039 4.039 3.905 3.914 143,981 -0.09(-2.16%)
Jan 02, 2015 4.078 4.145 4.001 4.001 180,293 -0.04(-0.95%)
Dec 31, 2014 4.097 4.039 4.039 4.039 517,515 -0.08(-1.87%)
Dec 30, 2014 4.087 4.135 4.087 4.116 157,949 +0.03(+0.71%)
Dec 29, 2014 4.068 4.155 4.068 4.087 1,680,947 -0.02(-0.47%)
Dec 26, 2014 4.145 4.155 4.087 4.106 183,315 -0.05(-1.16%)
Dec 24, 2014 4.193 4.155 4.155 4.155 77,362 -0.01(-0.23%)
Dec 23, 2014 4.174 4.299 4.155 4.164 387,177 +0.06(+1.41%)
Dec 22, 2014 3.991 4.135 3.991 4.106 293,853 +0.12(+2.89%)
Dec 19, 2014 4.020 4.119 3.981 3.991 444,492 -0.08(-1.89%)
Dec 18, 2014 4.126 4.183 4.058 4.068 169,457 +0.00(+0.00%)
Dec 17, 2014 3.953 4.097 3.895 4.068 277,951 +0.12(+2.92%)
Dec 16, 2014 3.933 4.001 3.924 3.953 167,002 +0.02(+0.49%)
Dec 15, 2014 4.030 4.058 3.905 3.933 132,720 -0.08(-1.92%)
Dec 12, 2014 4.010 4.097 4.001 4.010 115,354 -0.07(-1.65%)
Dec 11, 2014 3.991 4.183 3.972 4.078 478,809 +0.12(+2.91%)
Dec 10, 2014 3.943 4.001 3.866 3.962 335,989 +0.01(+0.24%)
Dec 09, 2014 3.856 4.020 3.828 3.953 231,569 +0.06(+1.48%)
Dec 08, 2014 3.972 4.030 3.885 3.895 143,477 -0.07(-1.70%)
Dec 05, 2014 3.905 4.039 3.905 3.962 236,423 +0.08(+1.98%)
Dec 04, 2014 3.895 3.953 3.863 3.885 217,686 +0.00(+0.00%)
Dec 03, 2014 3.866 3.972 3.856 3.885 311,249 +0.03(+0.75%)
Dec 02, 2014 3.876 3.905 3.847 3.856 467,557 +0.01(+0.25%)
Dec 01, 2014 3.895 3.943 3.847 3.847 149,971 -0.03(-0.74%)
Nov 28, 2014 4.030 4.030 3.847 3.876 129,038 -0.16(-4.05%)
Nov 26, 2014 4.030 4.039 4.039 4.039 64,988 +0.05(+1.20%)
Nov 25, 2014 4.058 4.087 3.972 3.991 379,704 -0.07(-1.66%)
Nov 24, 2014 4.058 4.097 3.943 4.058 344,071 +0.04(+0.96%)
Nov 21, 2014 4.039 4.135 3.943 4.020 416,720 +0.09(+2.20%)
Nov 20, 2014 3.895 4.001 3.895 3.933 97,576 +0.04(+0.99%)
Nov 19, 2014 3.924 3.981 3.818 3.895 205,275 -0.02(-0.49%)
Nov 18, 2014 3.981 4.030 3.905 3.914 216,982 -0.07(-1.69%)
Nov 17, 2014 3.991 4.020 3.943 3.981 112,143 -0.03(-0.72%)
Nov 14, 2014 4.068 4.068 3.981 4.010 144,093 -0.02(-0.48%)
Nov 13, 2014 4.030 4.106 3.991 4.030 176,606 -0.02(-0.47%)
Nov 12, 2014 3.914 4.058 3.876 4.049 171,396 +0.07(+1.69%)
Nov 11, 2014 4.145 4.212 3.943 3.981 187,184 -0.14(-3.50%)
Nov 10, 2014 4.116 4.193 3.933 4.126 233,999 -0.02(-0.46%)
Nov 07, 2014 4.510 4.524 4.068 4.145 288,114 -0.35(-7.71%)
Nov 06, 2014 4.482 4.535 4.443 4.491 62,334 -0.02(-0.43%)
Nov 05, 2014 4.491 4.539 4.453 4.510 101,641 +0.02(+0.43%)
Nov 04, 2014 4.530 4.602 4.472 4.491 167,963 -0.08(-1.68%)
Nov 03, 2014 4.607 4.645 4.491 4.568 87,372 -0.05(-1.04%)
Oct 31, 2014 4.712 4.722 4.482 4.616 251,370 +0.06(+1.27%)
Oct 30, 2014 5.020 5.097 4.462 4.559 232,398 +0.17(+3.95%)
Oct 29, 2014 4.433 4.433 4.212 4.385 109,545 -0.01(-0.22%)
Oct 28, 2014 4.087 4.395 4.087 4.395 111,330 +0.34(+8.29%)
Oct 27, 2014 4.097 4.116 4.116 4.058 44,540 -0.06(-1.40%)
Oct 24, 2014 4.164 4.193 4.106 4.116 30,915 -0.03(-0.70%)
Oct 23, 2014 4.068 4.183 4.068 4.145 73,524 +0.16(+4.11%)
Oct 22, 2014 4.097 4.155 3.953 3.981 56,499 -0.15(-3.72%)
Oct 21, 2014 4.087 4.203 4.039 4.135 85,318 +0.05(+1.18%)
Oct 20, 2014 3.885 4.087 3.885 4.087 84,646 +0.20(+5.20%)
Oct 17, 2014 4.058 4.058 3.866 3.885 63,044 -0.10(-2.42%)
Oct 16, 2014 3.828 4.058 3.828 3.981 66,475 +0.09(+2.22%)
Oct 15, 2014 3.770 3.972 3.693 3.895 184,037 +0.06(+1.50%)
Oct 14, 2014 3.895 3.953 3.780 3.837 135,826 +0.01(+0.25%)
Oct 13, 2014 3.770 3.933 3.751 3.828 158,304 +0.06(+1.53%)
Oct 10, 2014 3.856 3.885 3.760 3.770 153,472 -0.09(-2.24%)
Oct 09, 2014 3.962 3.981 3.895 3.856 71,307 -0.12(-2.91%)
Oct 08, 2014 3.856 4.030 3.856 3.972 101,856 +0.11(+2.74%)
Oct 07, 2014 4.001 4.001 3.856 3.866 76,623 -0.17(-4.29%)
Oct 06, 2014 4.203 4.203 3.885 4.039 135,989 -0.16(-3.89%)
Oct 03, 2014 4.203 4.308 4.164 4.203 93,809 +0.07(+1.63%)
Oct 02, 2014 3.847 4.232 3.847 4.135 102,817 +0.33(+8.59%)
Oct 01, 2014 3.943 3.953 3.799 3.808 130,583 -0.15(-3.88%)
Sep 30, 2014 4.020 4.020 3.953 3.962 160,738 -0.04(-0.96%)
Sep 29, 2014 4.058 4.087 3.962 4.001 55,976 -0.09(-2.12%)
Sep 26, 2014 4.058 4.193 4.058 4.087 127,333 +0.06(+1.43%)
Sep 25, 2014 4.232 4.232 4.020 4.030 135,610 -0.19(-4.56%)
Sep 24, 2014 4.251 4.318 4.129 4.222 119,212 +0.00(+0.00%)
Sep 23, 2014 4.289 4.328 4.135 4.222 190,362 -0.08(-1.79%)
Sep 22, 2014 3.818 4.405 3.818 4.299 346,616 +0.51(+13.45%)
Sep 19, 2014 4.549 4.645 3.655 3.789 621,614 -0.74(-16.35%)
Sep 18, 2014 4.347 4.732 4.318 4.530 190,499 +0.22(+5.13%)
Sep 17, 2014 4.357 4.443 4.280 4.308 65,704 -0.06(-1.32%)
Sep 16, 2014 4.405 4.433 4.357 4.366 88,486 -0.04(-0.87%)
Sep 15, 2014 4.520 4.520 4.395 4.405 77,273 -0.11(-2.35%)
Sep 12, 2014 4.626 4.626 4.472 4.510 93,814 -0.11(-2.29%)
Sep 11, 2014 4.578 4.674 4.578 4.616 33,987 +0.00(+0.00%)
Sep 10, 2014 4.559 4.635 4.559 4.616 48,566 +0.05(+1.05%)
Sep 09, 2014 4.664 4.664 4.568 4.568 104,270 -0.10(-2.06%)
Sep 08, 2014 4.693 4.751 4.635 4.664 51,681 -0.02(-0.41%)
Sep 05, 2014 4.712 4.760 4.664 4.684 70,029 -0.07(-1.42%)
Sep 04, 2014 4.809 4.857 4.732 4.751 105,565 -0.03(-0.60%)
Sep 03, 2014 4.953 4.991 4.751 4.780 79,077 -0.15(-3.12%)
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.