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 )

25.91 +0.20 (+0.78%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 (%)
Sep 30, 2011 7.069 7.319 6.867 6.876 411,026 -0.33(-4.54%)
Sep 29, 2011 7.424 7.530 6.982 7.203 317,821 -0.01(-0.13%)
Sep 28, 2011 7.626 7.674 7.213 7.213 281,956 -0.40(-5.30%)
Sep 27, 2011 7.713 7.925 7.540 7.617 432,007 +0.12(+1.54%)
Sep 26, 2011 7.569 7.674 7.136 7.501 318,719 +0.05(+0.65%)
Sep 23, 2011 7.444 7.626 7.376 7.453 384,137 -0.03(-0.39%)
Sep 22, 2011 7.069 7.723 7.069 7.482 660,383 -0.06(-0.77%)
Sep 21, 2011 8.021 8.126 7.521 7.540 382,556 -0.49(-6.11%)
Sep 20, 2011 8.473 8.530 8.021 8.030 430,871 -0.38(-4.46%)
Sep 19, 2011 8.184 8.521 8.021 8.405 426,472 +0.06(+0.69%)
Sep 16, 2011 8.521 8.521 8.184 8.348 418,916 -0.08(-0.91%)
Sep 15, 2011 8.367 8.502 8.203 8.425 325,643 +0.17(+2.10%)
Sep 14, 2011 8.251 8.434 7.953 8.251 377,860 +0.07(+0.82%)
Sep 13, 2011 7.828 8.213 7.790 8.184 558,135 +0.38(+4.93%)
Sep 12, 2011 7.271 7.819 7.242 7.799 501,254 +0.38(+5.19%)
Sep 09, 2011 7.646 7.760 7.303 7.415 441,394 -0.35(-4.46%)
Sep 08, 2011 8.117 8.290 7.646 7.761 351,658 -0.42(-5.17%)
Sep 07, 2011 7.790 8.251 7.790 8.184 334,641 +0.60(+7.86%)
Sep 06, 2011 7.732 7.751 7.424 7.588 663,875 -0.42(-5.28%)
Sep 02, 2011 8.343 8.444 7.953 8.011 444,318 -0.42(-5.02%)
Sep 01, 2011 8.790 8.905 8.377 8.434 363,443 -0.43(-4.88%)
Aug 31, 2011 9.059 9.126 8.655 8.867 425,464 -0.05(-0.54%)
Aug 30, 2011 9.088 9.117 8.761 8.915 533,190 -0.25(-2.73%)
Aug 29, 2011 8.694 9.242 8.627 9.165 908,825 +0.66(+7.81%)
Aug 26, 2011 8.021 8.511 7.790 8.502 666,696 +0.31(+3.76%)
Aug 25, 2011 8.463 8.559 7.934 8.194 485,697 -0.19(-2.29%)
Aug 24, 2011 8.175 8.444 8.011 8.386 300,986 +0.31(+3.81%)
Aug 23, 2011 7.694 8.136 7.540 8.078 617,059 +0.38(+5.00%)
Aug 22, 2011 8.175 8.175 7.626 7.694 462,085 -0.17(-2.20%)
Aug 19, 2011 8.107 8.357 7.848 7.867 478,097 -0.38(-4.55%)
Aug 18, 2011 9.194 9.194 8.165 8.242 611,285 -1.13(-12.10%)
Aug 17, 2011 9.579 9.742 9.300 9.377 389,159 -0.13(-1.32%)
Aug 16, 2011 9.781 9.800 9.290 9.502 347,444 -0.35(-3.52%)
Aug 15, 2011 9.579 9.867 9.579 9.848 385,832 +0.25(+2.61%)
Aug 12, 2011 9.675 9.829 9.396 9.598 346,282 -0.02(-0.20%)
Aug 11, 2011 9.232 9.819 9.232 9.617 931,984 +0.42(+4.60%)
Aug 10, 2011 9.502 9.646 8.954 9.194 637,385 -0.58(-5.91%)
Aug 09, 2011 9.367 9.829 8.617 9.771 1,378,483 +1.27(+14.93%)
Aug 08, 2011 9.367 9.780 8.271 8.502 1,172,197 -1.46(-14.67%)
Aug 05, 2011 10.18 10.28 9.386 9.963 1,061,633 -0.25(-2.45%)
Aug 04, 2011 10.97 11.01 10.19 10.21 670,929 -0.98(-8.76%)
Aug 03, 2011 11.37 11.41 10.72 11.19 688,326 -0.12(-1.02%)
Aug 02, 2011 11.81 11.81 11.31 11.31 519,037 -0.47(-4.00%)
Aug 01, 2011 12.11 12.14 11.30 11.78 618,490 +0.05(+0.41%)
Jul 29, 2011 11.65 12.07 11.33 11.73 581,077 -0.10(-0.81%)
Jul 28, 2011 12.14 12.16 11.75 11.83 689,291 -0.34(-2.77%)
Jul 27, 2011 11.93 12.60 11.92 12.17 1,840,812 +1.01(+9.05%)
Jul 26, 2011 11.86 11.86 11.08 11.16 1,585,800 -0.75(-6.30%)
Jul 25, 2011 12.05 12.24 11.87 11.91 686,704 -0.38(-3.13%)
Jul 22, 2011 12.24 12.34 12.19 12.29 885,790 -0.30(-2.37%)
Jul 21, 2011 12.84 12.91 12.52 12.59 295,716 -0.19(-1.50%)
Jul 20, 2011 12.91 12.98 12.63 12.78 352,195 -0.10(-0.75%)
Jul 19, 2011 12.47 12.89 12.29 12.88 571,941 +0.58(+4.69%)
Jul 18, 2011 12.68 12.72 12.29 12.30 407,509 -0.45(-3.54%)
Jul 15, 2011 12.73 12.83 12.50 12.75 483,792 +0.07(+0.53%)
Jul 14, 2011 13.48 13.48 12.56 12.69 847,677 -0.76(-5.65%)
Jul 13, 2011 13.80 13.98 13.36 13.44 387,920 -0.31(-2.24%)
Jul 12, 2011 13.56 13.88 13.18 13.75 411,452 +0.08(+0.56%)
Jul 11, 2011 13.90 13.99 13.36 13.68 360,566 -0.49(-3.46%)
Jul 08, 2011 14.14 14.29 13.95 14.17 356,646 -0.16(-1.14%)
Jul 07, 2011 14.13 14.35 14.01 14.33 505,769 +0.34(+2.41%)
Jul 06, 2011 14.03 14.11 13.73 13.99 425,579 +0.02(+0.14%)
Jul 05, 2011 14.18 14.29 13.90 13.97 359,853 -0.18(-1.29%)
Jul 01, 2011 13.70 14.24 13.50 14.16 551,685 +0.41(+3.01%)
Jun 30, 2011 13.47 13.75 13.46 13.74 552,376 +0.25(+1.85%)
Jun 29, 2011 13.71 13.78 13.45 13.49 363,512 -0.17(-1.27%)
Jun 28, 2011 13.34 13.72 13.34 13.67 607,902 +0.34(+2.53%)
Jun 27, 2011 13.34 13.60 13.07 13.33 451,134 -0.06(-0.43%)
Jun 24, 2011 13.49 13.89 13.14 13.39 5,702,210 -0.12(-0.85%)
Jun 23, 2011 13.26 13.53 13.13 13.50 557,206 +0.02(+0.14%)
Jun 22, 2011 13.15 13.63 12.89 13.48 664,261 +0.31(+2.34%)
Jun 21, 2011 12.90 13.26 12.90 13.18 526,917 +0.35(+2.70%)
Jun 20, 2011 12.87 12.89 12.73 12.83 377,125 +0.07(+0.53%)
Jun 17, 2011 12.88 12.94 12.52 12.76 704,044 +0.09(+0.68%)
Jun 16, 2011 12.88 12.94 12.42 12.68 539,573 -0.26(-2.01%)
Jun 15, 2011 13.43 13.43 12.73 12.94 348,931 -0.47(-3.51%)
Jun 14, 2011 13.35 13.44 13.19 13.41 302,229 +0.23(+1.75%)
Jun 13, 2011 13.39 13.44 12.95 13.18 526,488 -0.13(-1.01%)
Jun 10, 2011 13.08 13.45 12.80 13.31 537,949 +0.14(+1.10%)
Jun 09, 2011 12.69 13.27 12.63 13.17 358,573 +0.48(+3.79%)
Jun 08, 2011 12.98 13.04 12.62 12.69 418,723 -0.35(-2.66%)
Jun 07, 2011 12.98 13.37 12.94 13.03 322,898 +0.12(+0.97%)
Jun 06, 2011 13.34 13.37 12.58 12.91 717,534 -0.46(-3.45%)
Jun 03, 2011 13.51 13.79 13.33 13.37 489,018 -1.11(-7.64%)
May 24, 2011 15.37 15.54 14.40 14.47 428,803 -0.87(-5.64%)
May 23, 2011 14.61 15.39 14.24 15.34 802,294 +0.05(+0.31%)
May 20, 2011 15.32 15.58 15.16 15.29 154,017 -0.06(-0.38%)
May 19, 2011 15.41 15.48 15.10 15.35 177,092 +0.09(+0.57%)
May 18, 2011 14.73 15.41 14.56 15.26 322,408 +0.44(+2.98%)
May 17, 2011 15.40 15.56 14.68 14.82 637,650 -0.83(-5.29%)
May 16, 2011 15.63 16.10 15.21 15.65 427,385 -0.22(-1.39%)
May 13, 2011 15.76 15.92 15.52 15.87 545,024 +0.05(+0.30%)
May 12, 2011 14.51 15.83 14.51 15.82 1,223,208 +1.19(+8.15%)
May 11, 2011 14.78 14.82 14.29 14.63 306,691 -0.17(-1.17%)
May 10, 2011 14.82 14.91 14.52 14.80 239,792 +0.03(+0.19%)
May 09, 2011 14.80 14.91 14.69 14.77 124,514 -0.03(-0.19%)
May 06, 2011 14.62 14.91 14.60 14.80 82,875 +0.16(+1.12%)
May 05, 2011 14.47 14.91 14.43 14.64 207,732 +0.01(+0.07%)
May 04, 2011 14.69 14.69 14.07 14.63 298,806 -0.06(-0.39%)
May 03, 2011 14.88 15.09 14.62 14.69 338,189 -0.33(-2.18%)
May 02, 2011 15.15 15.15 14.96 15.01 194,233 -0.12(-0.76%)
Apr 29, 2011 15.08 15.19 14.91 15.13 144,926 +0.04(+0.26%)
Apr 28, 2011 15.40 15.40 14.94 15.09 284,409 -0.30(-1.94%)
Apr 27, 2011 15.29 15.39 14.99 15.39 363,749 +0.15(+1.01%)
Apr 26, 2011 14.22 15.34 14.13 15.23 682,899 +1.02(+7.17%)
Apr 25, 2011 14.23 14.28 14.19 14.21 96,956 -0.04(-0.27%)
Apr 21, 2011 14.19 14.30 14.06 14.25 81,625 +0.21(+1.51%)
Apr 20, 2011 13.85 14.23 13.68 14.04 407,559 +0.34(+2.46%)
Apr 19, 2011 13.61 13.90 13.60 13.70 231,767 +0.18(+1.35%)
Apr 18, 2011 13.84 13.84 13.06 13.52 244,354 -0.56(-3.96%)
Apr 15, 2011 13.98 14.14 13.92 14.08 130,843 +0.04(+0.27%)
Apr 14, 2011 13.94 14.04 13.59 14.04 281,622 +0.03(+0.21%)
Apr 13, 2011 13.78 14.11 13.70 14.01 230,994 +0.32(+2.32%)
Apr 12, 2011 13.94 14.09 13.67 13.69 356,738 -0.46(-3.26%)
Apr 11, 2011 14.43 14.43 14.10 14.16 286,843 -0.22(-1.54%)
Apr 08, 2011 14.38 14.48 14.19 14.38 239,558 +0.12(+0.81%)
Apr 07, 2011 13.78 14.33 13.75 14.26 353,528 +0.48(+3.49%)
Apr 06, 2011 14.02 14.14 13.52 13.78 612,356 -0.30(-2.12%)
Apr 05, 2011 14.42 14.50 14.01 14.08 283,392 -0.38(-2.66%)
Apr 04, 2011 14.52 14.52 14.27 14.46 274,203 +0.00(+0.00%)
Apr 01, 2011 14.34 14.48 14.11 14.46 492,481 +0.20(+1.42%)
Mar 31, 2011 14.38 14.41 14.13 14.26 354,753 -0.14(-1.00%)
Mar 30, 2011 14.37 14.43 14.27 14.41 250,143 +0.17(+1.22%)
Mar 29, 2011 14.15 14.39 13.99 14.23 203,262 +0.11(+0.75%)
Mar 28, 2011 14.00 14.43 13.80 14.13 544,548 +0.12(+0.89%)
Mar 25, 2011 13.43 14.04 13.28 14.00 526,397 +0.56(+4.15%)
Mar 24, 2011 13.37 13.45 13.19 13.44 139,734 +0.20(+1.52%)
Mar 23, 2011 13.42 13.45 13.23 13.24 93,074 -0.21(-1.57%)
Mar 22, 2011 13.44 13.49 13.21 13.45 189,228 +0.00(+0.00%)
Mar 21, 2011 13.39 13.50 13.36 13.45 269,451 +0.08(+0.57%)
Mar 18, 2011 13.56 13.56 13.27 13.38 433,676 -0.04(-0.29%)
Mar 17, 2011 13.32 13.60 13.27 13.42 196,934 +0.17(+1.31%)
Mar 16, 2011 13.03 13.47 12.96 13.24 412,399 +0.11(+0.81%)
Mar 15, 2011 12.93 13.27 12.92 13.14 374,735 +0.22(+1.71%)
Mar 14, 2011 12.14 13.05 12.14 12.92 385,983 +0.38(+3.07%)
Mar 11, 2011 12.98 13.02 12.35 12.53 482,599 -0.54(-4.12%)
Mar 10, 2011 13.46 13.48 13.07 13.07 322,279 -0.52(-3.82%)
Mar 09, 2011 13.97 14.04 13.57 13.59 164,517 -0.46(-3.29%)
Mar 08, 2011 13.94 14.27 13.65 14.05 258,949 +0.22(+1.60%)
Mar 07, 2011 14.49 14.49 13.51 13.83 382,780 -0.52(-3.62%)
Mar 04, 2011 13.88 14.40 13.65 14.35 436,859 +0.46(+3.32%)
Mar 03, 2011 13.39 14.15 13.38 13.89 454,864 +0.54(+4.03%)
Mar 02, 2011 13.11 13.50 13.03 13.35 432,378 +0.28(+2.13%)
Mar 01, 2011 13.48 13.53 12.99 13.07 290,991 -0.30(-2.23%)
Feb 28, 2011 13.32 13.59 13.09 13.37 372,892 +0.33(+2.51%)
Feb 25, 2011 12.49 13.06 12.46 13.04 749,467 +0.61(+4.87%)
Feb 24, 2011 12.50 12.70 12.36 12.43 365,825 +0.03(+0.23%)
Feb 23, 2011 13.19 13.24 12.31 12.41 736,607 -0.63(-4.87%)
Feb 22, 2011 13.85 13.85 13.00 13.04 557,719 -0.76(-5.50%)
Feb 18, 2011 13.92 14.14 13.78 13.80 375,868 -0.17(-1.24%)
Feb 17, 2011 14.19 14.24 13.87 13.97 293,371 -0.22(-1.56%)
Feb 16, 2011 14.33 14.41 14.09 14.19 192,907 -0.08(-0.54%)
Feb 15, 2011 14.63 14.63 14.25 14.27 243,617 -0.28(-1.92%)
Feb 14, 2011 14.67 14.77 14.44 14.55 234,732 +0.14(+1.00%)
Feb 11, 2011 14.98 14.98 14.28 14.41 484,462 -0.56(-3.73%)
Feb 10, 2011 14.71 14.96 14.46 14.96 246,510 +0.14(+0.97%)
Feb 09, 2011 15.09 15.10 14.63 14.82 406,190 -0.25(-1.66%)
Feb 08, 2011 14.71 15.08 14.52 15.07 484,414 +0.37(+2.48%)
Feb 07, 2011 14.92 15.20 14.49 14.70 849,069 +0.21(+1.46%)
Feb 04, 2011 14.23 14.60 13.93 14.49 736,633 +0.17(+1.21%)
Feb 03, 2011 16.40 16.40 14.15 14.32 2,759,562 -1.54(-9.70%)
Feb 02, 2011 15.46 15.88 15.29 15.86 686,816 +0.42(+2.74%)
Feb 01, 2011 15.10 15.48 15.00 15.44 583,741 +0.43(+2.88%)
Jan 31, 2011 14.19 15.04 14.14 15.00 559,013 +0.82(+5.76%)
Jan 28, 2011 14.65 14.65 13.96 14.19 412,221 -0.42(-2.90%)
Jan 27, 2011 14.47 14.72 14.31 14.61 262,843 +0.21(+1.47%)
Jan 26, 2011 13.82 14.48 13.68 14.40 333,568 +0.63(+4.61%)
Jan 25, 2011 13.98 14.09 13.75 13.76 282,109 -0.19(-1.38%)
Jan 24, 2011 13.62 13.99 13.47 13.95 182,887 +0.38(+2.76%)
Jan 21, 2011 13.68 13.99 13.54 13.58 209,451 +0.07(+0.50%)
Jan 20, 2011 13.96 14.08 13.32 13.51 386,040 -0.49(-3.50%)
Jan 19, 2011 14.14 14.27 13.66 14.00 695,629 -0.31(-2.15%)
Jan 18, 2011 14.52 14.57 14.23 14.31 359,088 -0.21(-1.46%)
Jan 14, 2011 14.37 14.53 14.18 14.52 398,390 +0.10(+0.67%)
Jan 13, 2011 14.81 14.86 14.37 14.43 323,075 -0.34(-2.28%)
Jan 12, 2011 14.91 14.93 14.52 14.76 299,125 -0.03(-0.19%)
Jan 11, 2011 14.79 14.93 14.41 14.79 370,772 +0.07(+0.46%)
Jan 10, 2011 14.98 14.98 14.37 14.72 348,058 +0.11(+0.72%)
Jan 07, 2011 14.71 14.71 14.19 14.62 395,786 -0.05(-0.33%)
Jan 06, 2011 14.71 14.99 14.44 14.67 373,278 +0.00(+0.00%)
Jan 05, 2011 14.68 14.78 14.37 14.67 701,852 +0.03(+0.20%)
Jan 04, 2011 14.71 15.00 14.38 14.64 1,080,705 +0.18(+1.26%)
Jan 03, 2011 14.14 14.52 14.14 14.45 1,381,386 +0.43(+3.09%)
Dec 31, 2010 13.58 14.04 13.44 14.02 1,142,683 +0.81(+6.11%)
Dec 30, 2010 13.27 13.35 13.15 13.21 314,587 -0.09(-0.65%)
Dec 29, 2010 12.98 13.32 12.98 13.30 333,114 +0.31(+2.37%)
Dec 28, 2010 12.82 13.07 12.74 12.99 287,656 +0.01(+0.07%)
Dec 27, 2010 12.66 13.31 12.66 12.98 365,463 +0.52(+4.17%)
Dec 23, 2010 12.59 12.66 12.45 12.46 130,402 -0.12(-0.92%)
Dec 22, 2010 12.28 12.66 11.99 12.58 248,899 +0.32(+2.59%)
Dec 21, 2010 12.18 12.40 12.07 12.26 385,281 +0.10(+0.79%)
Dec 20, 2010 12.37 12.44 11.94 12.17 357,503 -0.14(-1.17%)
Dec 17, 2010 12.49 12.49 12.08 12.31 507,866 -0.09(-0.70%)
Dec 16, 2010 12.24 12.69 12.14 12.40 1,014,586 +0.13(+1.10%)
Dec 15, 2010 11.14 12.60 11.07 12.26 6,767,267 +1.21(+10.97%)
Dec 14, 2010 11.78 11.86 10.84 11.05 4,692,175 -0.93(-7.78%)
Dec 13, 2010 12.33 12.60 11.90 11.98 1,301,005 -0.39(-3.19%)
Dec 10, 2010 12.99 13.08 12.34 12.38 607,394 -0.62(-4.74%)
Dec 09, 2010 13.04 13.36 12.98 12.99 349,954 -0.14(-1.10%)
Dec 08, 2010 13.40 13.51 13.04 13.14 282,211 -0.27(-2.01%)
Dec 07, 2010 13.68 13.74 13.27 13.41 432,727 -0.27(-1.97%)
Dec 06, 2010 13.32 13.74 13.23 13.68 402,858 +0.25(+1.86%)
Dec 03, 2010 13.47 13.94 13.40 13.43 872,954 -0.11(-0.78%)
Dec 02, 2010 13.56 13.56 13.47 13.53 301,801 -0.05(-0.35%)
Dec 01, 2010 13.56 13.72 13.52 13.58 379,508 -0.03(-0.21%)
Nov 30, 2010 13.53 13.65 13.42 13.61 991,486 +0.02(+0.14%)
Nov 29, 2010 13.44 13.64 13.36 13.59 425,638 +0.05(+0.36%)
Nov 26, 2010 13.47 13.54 13.46 13.54 87,862 +0.01(+0.07%)
Nov 24, 2010 13.61 13.53 13.53 13.53 262,491 -0.01(-0.07%)
Nov 23, 2010 13.47 13.69 13.37 13.54 359,437 -0.16(-1.19%)
Nov 22, 2010 13.65 13.75 13.13 13.70 388,552 +0.06(+0.42%)
Nov 19, 2010 14.28 14.28 13.63 13.65 296,299 -0.61(-4.25%)
Nov 18, 2010 13.75 14.27 13.68 14.25 549,592 +0.62(+4.51%)
Nov 17, 2010 13.82 13.92 13.51 13.64 392,956 -0.18(-1.32%)
Nov 16, 2010 13.75 14.04 13.59 13.82 421,444 +0.36(+2.64%)
Nov 15, 2010 13.66 13.89 13.41 13.46 611,406 +0.07(+0.50%)
Nov 12, 2010 13.45 13.52 13.08 13.40 311,740 -0.17(-1.28%)
Nov 11, 2010 12.90 13.90 12.90 13.57 585,468 +0.48(+3.67%)
Nov 10, 2010 12.93 13.19 12.91 13.09 237,096 +0.01(+0.07%)
Nov 09, 2010 13.57 13.57 12.88 13.08 417,513 -0.27(-2.02%)
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.