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 29, 2017 21.08 21.11 19.98 20.32 10,846,116 -0.63(-2.98%)
Sep 28, 2017 20.65 21.37 20.46 20.95 4,706,368 +0.82(+4.06%)
Sep 27, 2017 19.71 21.10 19.70 20.13 7,074,154 +1.47(+7.89%)
Sep 26, 2017 18.78 18.96 18.57 18.66 1,101,451 +0.00(+0.00%)
Sep 25, 2017 18.94 19.10 18.46 18.66 1,423,534 -0.30(-1.57%)
Sep 22, 2017 18.90 19.14 18.57 18.96 1,086,489 +0.04(+0.20%)
Sep 21, 2017 19.24 19.37 18.80 18.92 1,024,472 -0.33(-1.70%)
Sep 20, 2017 19.48 19.72 18.90 19.24 1,603,701 -0.27(-1.38%)
Sep 19, 2017 19.50 19.67 19.32 19.51 1,137,880 +0.14(+0.74%)
Sep 18, 2017 19.67 19.90 19.16 19.37 2,699,898 -0.04(-0.20%)
Sep 15, 2017 18.99 19.56 18.75 19.41 2,173,728 +0.43(+2.28%)
Sep 14, 2017 18.77 19.65 18.63 18.97 2,199,678 +0.02(+0.10%)
Sep 13, 2017 19.43 19.44 18.44 18.96 4,365,042 -0.59(-3.00%)
Sep 12, 2017 20.18 20.20 18.90 19.54 2,630,118 -0.54(-2.68%)
Sep 11, 2017 20.80 20.83 19.73 20.08 2,254,345 +0.42(+2.15%)
Sep 08, 2017 21.05 21.54 19.39 19.66 3,262,399 -1.39(-6.62%)
Sep 07, 2017 20.76 21.77 20.44 21.05 6,227,894 -1.13(-5.12%)
Sep 06, 2017 23.53 23.56 21.67 22.19 2,428,919 -1.23(-5.26%)
Sep 05, 2017 23.28 23.70 22.78 23.42 2,262,929 -0.01(-0.04%)
Sep 01, 2017 23.23 23.56 22.27 23.43 2,000,843 +0.43(+1.88%)
Aug 31, 2017 22.51 23.24 22.31 22.99 2,834,361 +0.80(+3.60%)
Aug 30, 2017 20.95 22.50 20.92 22.20 3,505,670 +1.30(+6.21%)
Aug 29, 2017 19.86 20.97 19.73 20.90 1,556,272 +0.53(+2.60%)
Aug 28, 2017 20.09 20.47 19.72 20.37 1,837,779 +0.32(+1.58%)
Aug 25, 2017 20.20 20.27 19.57 20.05 1,227,793 -0.04(-0.19%)
Aug 24, 2017 19.51 20.20 19.47 20.09 1,328,526 +0.71(+3.67%)
Aug 23, 2017 18.84 19.45 18.76 19.38 769,867 +0.37(+1.92%)
Aug 22, 2017 18.97 19.42 18.67 19.01 1,416,154 +0.14(+0.76%)
Aug 21, 2017 19.55 19.62 18.42 18.87 1,667,209 -0.62(-3.16%)
Aug 18, 2017 19.56 19.90 19.24 19.48 1,069,324 -0.07(-0.34%)
Aug 17, 2017 20.22 20.46 19.52 19.55 1,355,943 -0.73(-3.60%)
Aug 16, 2017 20.09 20.50 19.78 20.28 1,856,140 +0.31(+1.54%)
Aug 15, 2017 20.20 20.57 19.45 19.97 2,134,534 -0.03(-0.14%)
Aug 14, 2017 19.26 20.12 18.79 20.00 3,598,891 +1.30(+6.94%)
Aug 11, 2017 17.79 18.85 17.56 18.71 1,417,244 +0.70(+3.90%)
Aug 10, 2017 18.21 18.80 17.98 18.00 1,475,543 -0.52(-2.80%)
Aug 09, 2017 18.38 18.81 17.81 18.52 1,745,878 -0.11(-0.57%)
Aug 08, 2017 18.26 19.03 17.89 18.63 2,083,432 +0.40(+2.22%)
Aug 07, 2017 17.14 18.42 17.08 18.22 2,392,218 +1.35(+7.98%)
Aug 04, 2017 16.30 17.25 16.27 16.88 1,349,158 +0.66(+4.09%)
Aug 03, 2017 16.24 16.73 15.87 16.21 1,364,660 +0.14(+0.90%)
Aug 02, 2017 17.36 17.50 14.67 16.07 3,066,692 -0.36(-2.17%)
Aug 01, 2017 16.38 16.48 16.17 16.43 1,648,450 +0.22(+1.37%)
Jul 31, 2017 15.95 16.35 15.95 16.20 1,000,176 +0.32(+2.00%)
Jul 28, 2017 15.91 16.04 15.44 15.89 630,573 -0.01(-0.06%)
Jul 27, 2017 16.60 16.65 15.31 15.90 1,018,899 -0.55(-3.33%)
Jul 26, 2017 16.35 16.89 16.27 16.45 1,060,441 +0.38(+2.33%)
Jul 25, 2017 16.32 16.57 16.03 16.07 1,012,601 -0.11(-0.65%)
Jul 24, 2017 15.70 16.33 15.65 16.18 1,057,570 +0.47(+3.00%)
Jul 21, 2017 15.98 15.98 15.33 15.70 1,244,971 -0.52(-3.20%)
Jul 20, 2017 16.80 16.80 16.02 16.22 1,224,393 -0.54(-3.21%)
Jul 19, 2017 16.07 17.20 16.07 16.76 2,046,255 +0.70(+4.37%)
Jul 18, 2017 15.74 16.11 15.45 16.06 1,212,585 +0.33(+2.08%)
Jul 17, 2017 15.57 15.85 15.26 15.73 1,884,887 +0.28(+1.80%)
Jul 14, 2017 15.45 15.62 15.04 15.45 1,123,643 -0.05(-0.31%)
Jul 13, 2017 15.34 15.70 14.99 15.50 1,918,464 +0.17(+1.13%)
Jul 12, 2017 14.27 15.39 14.07 15.33 2,090,268 +1.17(+8.29%)
Jul 11, 2017 13.95 14.19 13.69 14.16 1,203,195 +0.19(+1.38%)
Jul 10, 2017 13.35 14.12 13.18 13.96 1,164,842 +0.62(+4.61%)
Jul 07, 2017 12.86 13.41 12.79 13.35 877,801 +0.54(+4.20%)
Jul 06, 2017 12.94 13.04 12.53 12.81 795,799 -0.21(-1.62%)
Jul 05, 2017 12.37 13.07 12.25 13.02 1,053,971 +0.83(+6.78%)
Jul 03, 2017 12.37 12.49 12.17 12.19 458,800 -0.12(-0.94%)
Jun 30, 2017 12.28 12.54 12.17 12.31 762,132 +0.08(+0.63%)
Jun 29, 2017 12.63 12.64 12.12 12.23 738,087 -0.39(-3.12%)
Jun 28, 2017 12.28 12.69 12.15 12.63 671,411 +0.41(+3.39%)
Jun 27, 2017 12.80 12.93 12.18 12.21 772,206 -0.61(-4.73%)
Jun 26, 2017 12.18 12.98 12.16 12.82 1,784,303 +0.69(+5.71%)
Jun 23, 2017 12.40 12.40 11.28 12.13 7,403,072 -0.29(-2.32%)
Jun 22, 2017 12.66 12.75 12.24 12.42 928,540 -0.28(-2.20%)
Jun 21, 2017 13.12 13.15 12.48 12.69 690,571 -0.35(-2.65%)
Jun 20, 2017 13.20 13.29 12.90 13.04 520,238 -0.18(-1.38%)
Jun 19, 2017 13.32 13.50 12.99 13.22 523,070 +0.04(+0.29%)
Jun 16, 2017 13.00 13.32 12.83 13.19 717,616 +0.19(+1.48%)
Jun 15, 2017 12.83 13.24 12.70 12.99 631,478 -0.10(-0.73%)
Jun 14, 2017 13.38 13.46 12.80 13.09 831,570 -0.27(-2.02%)
Jun 13, 2017 13.00 13.83 13.00 13.36 1,605,575 +0.55(+4.28%)
Jun 12, 2017 12.84 13.07 11.86 12.81 1,246,526 -0.06(-0.45%)
Jun 09, 2017 14.19 14.23 12.51 12.87 1,195,639 -1.29(-9.10%)
Jun 08, 2017 14.12 14.19 13.92 14.16 724,052 +0.04(+0.27%)
Jun 07, 2017 14.19 14.28 13.68 14.12 888,048 -0.02(-0.14%)
Jun 06, 2017 13.12 14.35 13.08 14.14 1,670,003 +0.93(+7.06%)
Jun 05, 2017 13.22 13.36 13.05 13.20 731,047 -0.04(-0.29%)
Jun 02, 2017 13.20 13.36 13.11 13.24 574,401 +0.05(+0.36%)
Jun 01, 2017 13.25 13.31 13.02 13.19 435,660 -0.08(-0.58%)
May 31, 2017 13.30 13.30 12.65 13.27 857,906 -0.04(-0.29%)
May 30, 2017 13.34 13.44 13.10 13.31 581,186 +0.00(+0.00%)
May 26, 2017 13.09 13.65 13.03 13.31 788,600 +0.22(+1.69%)
May 25, 2017 12.67 13.13 12.48 13.09 890,538 +0.54(+4.29%)
May 24, 2017 12.72 12.86 12.45 12.55 395,866 -0.15(-1.21%)
May 23, 2017 12.50 12.76 12.10 12.70 625,686 +0.20(+1.62%)
May 22, 2017 12.85 12.88 11.78 12.50 1,407,086 -0.24(-1.89%)
May 19, 2017 12.98 13.26 12.69 12.74 617,917 -0.15(-1.19%)
May 18, 2017 12.68 13.02 12.24 12.90 630,509 +0.14(+1.13%)
May 17, 2017 13.63 13.63 12.50 12.75 1,135,830 -1.10(-7.92%)
May 16, 2017 13.90 13.94 13.43 13.85 866,942 +0.07(+0.49%)
May 15, 2017 13.35 14.09 13.32 13.78 1,790,200 +0.57(+4.29%)
May 12, 2017 13.63 13.63 13.11 13.21 969,750 -0.41(-3.03%)
May 11, 2017 13.20 13.79 13.15 13.63 1,392,360 +0.46(+3.51%)
May 10, 2017 12.72 13.22 12.40 13.17 860,118 +0.65(+5.23%)
May 09, 2017 12.75 12.97 12.09 12.51 997,527 -0.20(-1.59%)
May 08, 2017 11.65 12.71 11.65 12.71 1,176,534 +1.02(+8.72%)
May 05, 2017 11.65 11.77 11.45 11.69 484,654 +0.06(+0.50%)
May 04, 2017 11.43 11.77 11.39 11.64 726,464 +0.30(+2.63%)
May 03, 2017 11.35 11.36 11.13 11.34 335,610 +0.00(+0.00%)
May 02, 2017 10.95 11.40 10.86 11.34 669,907 +0.48(+4.43%)
May 01, 2017 10.87 10.95 10.76 10.86 400,855 +0.08(+0.71%)
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%)
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.