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 (%)
Apr 30, 2012 8.242 8.242 8.078 8.184 186,652 -0.10(-1.16%)
Apr 27, 2012 8.050 8.280 7.886 8.280 229,881 +0.26(+3.24%)
Apr 26, 2012 7.992 8.146 7.963 8.021 153,054 +0.04(+0.48%)
Apr 25, 2012 8.107 8.290 7.944 7.982 353,062 -0.02(-0.24%)
Apr 24, 2012 8.040 8.040 7.857 8.001 218,371 -0.03(-0.36%)
Apr 23, 2012 7.963 8.059 7.780 8.030 297,028 -0.09(-1.07%)
Apr 20, 2012 8.550 8.550 8.117 8.117 268,489 -0.27(-3.21%)
Apr 19, 2012 8.636 8.694 8.290 8.386 125,695 -0.22(-2.57%)
Apr 18, 2012 8.713 8.742 8.434 8.607 271,343 -0.24(-2.72%)
Apr 17, 2012 8.819 8.934 8.780 8.848 190,955 +0.10(+1.10%)
Apr 16, 2012 8.675 8.857 8.530 8.752 192,381 +0.15(+1.79%)
Apr 13, 2012 8.723 8.723 8.386 8.598 184,581 -0.20(-2.30%)
Apr 12, 2012 8.655 8.886 8.655 8.800 229,701 +0.14(+1.67%)
Apr 11, 2012 8.530 8.655 8.357 8.655 308,248 +0.28(+3.33%)
Apr 10, 2012 8.780 8.905 8.280 8.377 341,360 -0.41(-4.70%)
Apr 09, 2012 8.780 8.905 8.655 8.790 304,380 -0.26(-2.87%)
Apr 05, 2012 8.973 9.136 8.877 9.050 294,007 +0.00(+0.00%)
Apr 04, 2012 9.069 9.232 8.896 9.050 390,028 -0.21(-2.28%)
Apr 03, 2012 9.223 9.511 9.011 9.261 736,991 +0.05(+0.52%)
Apr 02, 2012 8.944 9.223 8.761 9.213 522,414 +0.21(+2.35%)
Mar 30, 2012 8.925 9.030 8.694 9.002 452,050 +0.19(+2.18%)
Mar 29, 2012 8.607 8.848 8.521 8.809 358,060 +0.07(+0.77%)
Mar 28, 2012 8.925 8.982 8.482 8.742 310,024 -0.13(-1.52%)
Mar 27, 2012 9.040 9.069 8.877 8.877 254,937 -0.13(-1.49%)
Mar 26, 2012 8.886 9.050 8.848 9.011 302,682 +0.30(+3.42%)
Mar 23, 2012 8.771 8.818 8.569 8.713 565,542 +0.01(+0.11%)
Mar 22, 2012 8.877 8.944 8.667 8.703 554,594 -0.24(-2.69%)
Mar 21, 2012 9.155 9.204 8.944 8.944 375,818 -0.16(-1.80%)
Mar 20, 2012 9.040 9.204 8.925 9.107 274,067 +0.00(+0.00%)
Mar 19, 2012 8.982 9.319 8.925 9.107 319,982 +0.12(+1.28%)
Mar 16, 2012 9.155 9.232 8.992 8.992 505,450 -0.14(-1.58%)
Mar 15, 2012 8.954 9.261 8.809 9.136 474,263 +0.19(+2.15%)
Mar 14, 2012 9.021 9.178 8.857 8.944 428,000 -0.12(-1.27%)
Mar 13, 2012 9.127 9.136 8.886 9.059 448,215 +0.07(+0.75%)
Mar 12, 2012 8.540 9.098 8.540 8.992 383,564 +0.51(+6.01%)
Mar 09, 2012 8.502 8.655 8.367 8.482 205,460 +0.00(+0.00%)
Mar 08, 2012 8.405 8.502 8.184 8.482 205,822 +0.20(+2.44%)
Mar 07, 2012 8.040 8.386 8.011 8.280 173,123 +0.29(+3.61%)
Mar 06, 2012 8.300 8.357 7.963 7.992 498,521 -0.46(-5.46%)
Mar 05, 2012 8.598 8.617 8.434 8.453 281,668 -0.20(-2.33%)
Mar 02, 2012 8.703 8.867 8.444 8.655 308,233 -0.06(-0.66%)
Mar 01, 2012 8.742 8.896 8.578 8.713 261,720 +0.05(+0.55%)
Feb 29, 2012 8.848 9.021 8.550 8.665 392,537 -0.14(-1.64%)
Feb 28, 2012 9.242 9.242 8.694 8.809 699,536 -0.43(-4.68%)
Feb 27, 2012 9.175 9.492 9.079 9.242 185,562 -0.08(-0.83%)
Feb 24, 2012 9.588 9.761 9.155 9.319 473,210 -0.36(-3.68%)
Feb 23, 2012 9.694 9.713 9.521 9.675 264,693 +0.04(+0.40%)
Feb 22, 2012 9.396 9.733 9.396 9.636 382,908 +0.15(+1.62%)
Feb 21, 2012 9.406 9.713 9.338 9.482 286,201 +0.07(+0.72%)
Feb 17, 2012 9.588 9.607 9.396 9.415 124,434 -0.15(-1.61%)
Feb 16, 2012 9.406 9.607 9.329 9.569 301,730 +0.13(+1.32%)
Feb 15, 2012 9.646 9.675 9.406 9.444 261,043 -0.15(-1.60%)
Feb 14, 2012 9.492 9.598 9.348 9.598 372,851 +0.07(+0.71%)
Feb 13, 2012 9.463 9.550 9.357 9.531 306,470 +0.21(+2.27%)
Feb 10, 2012 9.415 9.444 9.184 9.319 291,875 -0.26(-2.71%)
Feb 09, 2012 9.559 9.742 9.396 9.579 347,259 +0.07(+0.71%)
Feb 08, 2012 9.492 9.617 9.300 9.511 367,811 +0.02(+0.20%)
Feb 07, 2012 9.136 9.559 8.982 9.492 443,605 +0.35(+3.79%)
Feb 06, 2012 9.521 9.598 9.146 9.146 454,036 -0.47(-4.90%)
Feb 03, 2012 9.406 9.771 9.329 9.617 777,623 +0.44(+4.82%)
Feb 02, 2012 8.665 9.184 7.559 9.175 1,424,713 +0.12(+1.27%)
Feb 01, 2012 8.877 9.232 8.857 9.059 464,271 +0.22(+2.50%)
Jan 31, 2012 9.223 9.252 8.800 8.838 395,023 -0.32(-3.47%)
Jan 30, 2012 9.184 9.194 9.050 9.155 484,305 -0.14(-1.55%)
Jan 27, 2012 9.136 9.309 9.040 9.300 303,627 +0.09(+0.94%)
Jan 26, 2012 9.232 9.232 8.896 9.213 554,911 +0.02(+0.21%)
Jan 25, 2012 9.184 9.300 8.992 9.194 579,252 +0.03(+0.31%)
Jan 24, 2012 8.992 9.271 8.675 9.165 597,510 +0.09(+0.95%)
Jan 23, 2012 9.127 9.127 8.954 9.079 565,775 -0.06(-0.63%)
Jan 20, 2012 8.790 9.194 8.771 9.136 740,684 +0.30(+3.37%)
Jan 19, 2012 8.521 8.934 8.329 8.838 886,857 +0.37(+4.31%)
Jan 18, 2012 7.655 8.511 7.588 8.473 800,593 +0.83(+10.82%)
Jan 17, 2012 6.963 7.646 6.963 7.646 1,068,847 +0.54(+7.58%)
Jan 13, 2012 7.232 7.338 7.088 7.107 310,470 -0.25(-3.40%)
Jan 12, 2012 7.338 7.405 7.271 7.357 329,193 +0.08(+1.06%)
Jan 11, 2012 7.107 7.319 7.069 7.280 256,057 +0.13(+1.88%)
Jan 10, 2012 7.405 7.540 7.078 7.146 444,993 -0.11(-1.46%)
Jan 09, 2012 7.088 7.376 7.088 7.251 481,551 +0.23(+3.29%)
Jan 06, 2012 6.963 7.117 6.876 7.020 535,131 +0.10(+1.39%)
Jan 05, 2012 6.655 7.020 6.607 6.924 533,551 +0.22(+3.30%)
Jan 04, 2012 6.972 7.020 6.703 6.703 333,404 -0.08(-1.13%)
Dec 30, 2011 6.876 6.915 6.732 6.780 370,764 +0.05(+0.71%)
Dec 29, 2011 6.761 6.876 6.730 6.732 331,331 +0.00(+0.00%)
Dec 28, 2011 6.953 7.135 6.645 6.732 354,053 -0.25(-3.58%)
Dec 27, 2011 6.780 7.020 6.780 6.982 391,619 +0.21(+3.13%)
Dec 23, 2011 6.713 6.838 6.617 6.770 391,799 +0.37(+5.71%)
Dec 21, 2011 6.578 6.617 6.358 6.405 433,212 -0.24(-3.62%)
Dec 20, 2011 6.530 6.674 6.430 6.645 727,266 +0.38(+5.98%)
Dec 19, 2011 6.549 6.751 6.251 6.270 623,861 -0.22(-3.41%)
Dec 16, 2011 6.761 7.011 6.453 6.492 949,209 -0.24(-3.57%)
Dec 15, 2011 6.876 6.915 6.684 6.732 603,832 +0.02(+0.29%)
Dec 14, 2011 6.924 7.001 6.713 6.713 499,138 -0.29(-4.12%)
Dec 13, 2011 7.453 7.482 6.934 7.001 522,120 -0.39(-5.33%)
Dec 12, 2011 7.251 7.405 7.174 7.396 455,249 -0.01(-0.13%)
Dec 09, 2011 7.598 7.598 7.357 7.405 535,098 -0.15(-2.04%)
Dec 08, 2011 7.905 7.982 7.549 7.559 293,497 -0.45(-5.64%)
Dec 07, 2011 7.982 8.078 7.790 8.011 332,621 -0.04(-0.48%)
Dec 06, 2011 8.223 8.280 7.953 8.050 251,200 -0.19(-2.33%)
Dec 05, 2011 8.280 8.367 8.141 8.242 382,422 +0.16(+2.02%)
Dec 02, 2011 8.203 8.444 8.030 8.078 377,108 -0.03(-0.36%)
Dec 01, 2011 7.905 8.232 7.859 8.107 370,124 +0.14(+1.81%)
Nov 30, 2011 7.732 7.973 7.607 7.963 670,533 +0.67(+9.23%)
Nov 29, 2011 7.694 7.694 7.213 7.290 313,390 -0.38(-5.01%)
Nov 28, 2011 7.713 7.809 7.569 7.674 500,824 +0.45(+6.26%)
Nov 25, 2011 7.444 7.626 7.184 7.222 201,356 -0.28(-3.72%)
Nov 23, 2011 7.809 7.925 7.501 7.501 504,990 -0.44(-5.57%)
Nov 22, 2011 8.050 8.155 7.828 7.944 318,876 -0.13(-1.67%)
Nov 21, 2011 8.300 8.300 8.021 8.078 503,525 -0.46(-5.41%)
Nov 18, 2011 8.665 8.742 8.530 8.540 541,652 -0.12(-1.33%)
Nov 17, 2011 9.838 9.934 8.252 8.655 1,539,802 -1.30(-13.04%)
Nov 16, 2011 9.925 10.43 9.838 9.954 610,865 -0.12(-1.15%)
Nov 15, 2011 9.704 10.17 9.646 10.07 602,642 +0.30(+3.05%)
Nov 14, 2011 9.800 9.867 9.665 9.771 657,534 -0.11(-1.07%)
Nov 11, 2011 9.502 9.983 9.454 9.877 633,997 +0.51(+5.44%)
Nov 10, 2011 9.223 9.473 9.136 9.367 622,256 +0.36(+3.95%)
Nov 09, 2011 9.117 9.223 8.905 9.011 850,312 -0.46(-4.87%)
Nov 08, 2011 9.079 9.564 8.752 9.473 789,250 +0.43(+4.79%)
Nov 07, 2011 9.030 9.223 8.703 9.040 274,207 -0.04(-0.42%)
Nov 04, 2011 8.963 9.098 8.819 9.079 301,815 -0.03(-0.32%)
Nov 03, 2011 8.742 9.146 8.425 9.107 539,636 +0.45(+5.22%)
Nov 02, 2011 8.492 8.838 8.463 8.655 450,029 +0.30(+3.57%)
Nov 01, 2011 8.444 8.646 8.232 8.357 701,716 -0.51(-5.75%)
Oct 31, 2011 8.934 9.165 8.703 8.867 361,404 -0.38(-4.06%)
Oct 28, 2011 9.011 9.588 8.800 9.242 819,066 -0.28(-2.93%)
Oct 27, 2011 8.598 9.675 8.521 9.521 1,889,947 +1.15(+13.79%)
Oct 26, 2011 8.588 8.598 8.251 8.367 734,076 +0.03(+0.35%)
Oct 25, 2011 8.463 8.578 8.194 8.338 557,668 -0.27(-3.13%)
Oct 24, 2011 7.501 8.703 7.482 8.607 951,836 +1.13(+15.19%)
Oct 21, 2011 7.472 7.655 7.347 7.472 337,867 +0.19(+2.64%)
Oct 20, 2011 7.434 7.511 7.040 7.280 562,352 -0.14(-1.94%)
Oct 19, 2011 7.925 8.059 7.386 7.424 542,592 -0.51(-6.42%)
Oct 18, 2011 7.780 8.088 7.453 7.934 538,626 +0.13(+1.73%)
Oct 17, 2011 8.030 8.078 7.723 7.799 457,495 -0.24(-2.99%)
Oct 14, 2011 7.982 8.126 7.824 8.040 600,221 +0.29(+3.72%)
Oct 13, 2011 7.569 7.780 7.386 7.751 350,304 +0.13(+1.77%)
Oct 12, 2011 7.453 7.896 7.405 7.617 647,720 +0.31(+4.21%)
Oct 11, 2011 7.107 7.415 6.972 7.309 475,430 +0.15(+2.15%)
Oct 10, 2011 7.309 7.309 6.944 7.155 586,726 +0.14(+2.06%)
Oct 07, 2011 7.607 7.617 6.944 7.011 662,460 -0.60(-7.84%)
Oct 06, 2011 7.376 7.617 7.367 7.607 632,739 +0.54(+7.62%)
Oct 05, 2011 6.876 7.194 6.641 7.069 517,977 +0.24(+3.52%)
Oct 04, 2011 6.155 6.924 6.155 6.828 842,308 +0.59(+9.40%)
Oct 03, 2011 6.780 6.876 6.224 6.242 812,145 -0.63(-9.23%)
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%)
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.