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

S&P Regional Banking ETF SPDR (NY: KRE )

50.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 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 (%)
Dec 31, 2008 21.04 21.68 20.69 21.54 2,375,552 +0.72(+3.44%)
Dec 30, 2008 20.23 20.83 20.18 20.82 1,617,132 +0.76(+3.79%)
Dec 29, 2008 20.39 20.39 19.79 20.06 893,592 -0.27(-1.34%)
Dec 26, 2008 20.20 20.33 19.99 20.33 531,616 +0.24(+1.18%)
Dec 24, 2008 19.64 20.10 19.62 20.10 736,772 +0.37(+1.87%)
Dec 23, 2008 20.20 20.25 19.67 19.73 2,206,968 -0.25(-1.26%)
Dec 22, 2008 20.15 20.35 19.52 19.98 2,068,809 -0.27(-1.31%)
Dec 19, 2008 20.45 20.86 20.01 20.24 2,410,872 -0.24(-1.15%)
Dec 18, 2008 20.87 21.14 20.29 20.48 3,794,494 -0.33(-1.60%)
Dec 17, 2008 20.94 21.14 20.51 20.81 6,053,916 +0.01(+0.04%)
Dec 16, 2008 19.69 20.97 19.67 20.80 4,042,429 +1.38(+7.11%)
Dec 15, 2008 19.99 19.99 18.86 19.42 4,456,017 -0.57(-2.84%)
Dec 12, 2008 18.76 20.04 18.76 19.99 3,723,292 +0.81(+4.24%)
Dec 11, 2008 20.32 20.48 19.08 19.18 2,900,915 -1.37(-6.68%)
Dec 10, 2008 20.66 20.97 20.07 20.55 3,849,392 +0.11(+0.54%)
Dec 09, 2008 21.51 21.76 20.30 20.44 4,175,966 -1.12(-5.21%)
Dec 08, 2008 21.79 21.79 21.17 21.57 2,851,072 +0.37(+1.74%)
Dec 05, 2008 19.73 21.26 19.09 21.20 7,873,825 +1.03(+5.13%)
Dec 04, 2008 20.18 21.18 19.76 20.16 5,633,948 -0.38(-1.87%)
Dec 03, 2008 19.56 20.68 19.24 20.55 4,339,530 +0.70(+3.54%)
Dec 02, 2008 18.94 19.89 18.48 19.84 6,548,962 +1.53(+8.35%)
Dec 01, 2008 21.69 21.69 18.25 18.32 6,338,861 -3.59(-16.39%)
Nov 28, 2008 21.37 21.90 21.16 21.90 1,117,810 +0.33(+1.54%)
Nov 26, 2008 20.73 21.68 20.61 21.57 4,463,965 +0.33(+1.53%)
Nov 25, 2008 21.17 21.42 19.96 21.25 4,402,259 +0.35(+1.70%)
Nov 24, 2008 19.22 21.25 18.81 20.89 9,953,002 +2.06(+10.94%)
Nov 21, 2008 18.74 18.91 16.91 18.83 8,893,283 +0.87(+4.85%)
Nov 20, 2008 18.87 19.47 17.84 17.96 8,201,979 -1.02(-5.37%)
Nov 19, 2008 20.32 20.84 18.91 18.98 6,015,493 -1.58(-7.69%)
Nov 18, 2008 21.00 21.19 19.56 20.56 4,811,812 -0.18(-0.89%)
Nov 17, 2008 21.03 21.31 20.54 20.75 2,616,933 -0.32(-1.54%)
Nov 14, 2008 22.10 22.58 21.00 21.07 5,008,881 -1.26(-5.65%)
Nov 13, 2008 20.46 22.44 19.48 22.33 4,374,609 +1.76(+8.54%)
Nov 12, 2008 21.48 21.85 20.43 20.58 7,325,335 -1.40(-6.38%)
Nov 11, 2008 21.91 22.48 21.64 21.98 3,938,766 -0.02(-0.10%)
Nov 10, 2008 22.73 23.12 21.76 22.00 3,553,141 -0.47(-2.10%)
Nov 07, 2008 22.26 22.58 21.75 22.47 4,877,378 +0.24(+1.10%)
Nov 06, 2008 22.61 23.47 22.13 22.23 6,863,274 -0.76(-3.31%)
Nov 05, 2008 25.14 25.14 22.16 22.99 3,112,846 -1.94(-7.79%)
Nov 04, 2008 24.87 25.25 24.53 24.93 7,232,812 +0.48(+1.96%)
Nov 03, 2008 24.20 24.50 23.40 24.45 3,199,194 +0.16(+0.64%)
Oct 31, 2008 23.11 24.30 22.72 24.30 2,996,787 +1.22(+5.28%)
Oct 30, 2008 23.09 23.09 22.10 23.08 2,510,322 +1.10(+5.01%)
Oct 29, 2008 22.19 22.93 21.53 21.98 4,912,329 -0.21(-0.96%)
Oct 28, 2008 20.92 22.67 19.72 22.19 4,504,077 +2.07(+10.28%)
Oct 27, 2008 19.82 21.37 19.82 20.12 4,660,864 -0.18(-0.91%)
Oct 24, 2008 19.57 21.20 19.56 20.31 6,674,771 -0.91(-4.28%)
Oct 23, 2008 22.18 22.28 19.85 21.22 11,577,167 -0.95(-4.30%)
Oct 22, 2008 23.13 23.21 21.87 22.17 6,123,550 -1.44(-6.10%)
Oct 21, 2008 24.14 24.39 23.54 23.61 3,552,372 -0.89(-3.62%)
Oct 20, 2008 24.36 24.70 23.98 24.50 4,082,306 +0.99(+4.21%)
Oct 17, 2008 24.28 25.20 23.51 23.51 5,761,383 -1.02(-4.16%)
Oct 16, 2008 23.29 24.80 22.38 24.53 6,037,631 +0.90(+3.81%)
Oct 15, 2008 24.37 25.07 23.40 23.63 8,856,930 -1.19(-4.79%)
Oct 14, 2008 24.89 26.92 23.42 24.81 10,224,051 +0.77(+3.19%)
Oct 13, 2008 22.30 24.05 21.69 24.05 5,207,757 +3.22(+15.46%)
Oct 10, 2008 18.39 22.50 18.39 20.83 16,431,508 +0.85(+4.25%)
Oct 09, 2008 23.00 24.37 19.83 19.98 12,120,671 -3.13(-13.55%)
Oct 08, 2008 22.98 24.10 22.61 23.11 4,579,209 -0.58(-2.43%)
Oct 07, 2008 25.46 27.14 23.53 23.68 6,540,116 -1.93(-7.55%)
Oct 06, 2008 25.13 26.01 24.08 25.62 7,542,577 -0.34(-1.31%)
Oct 03, 2008 27.88 28.43 25.96 25.96 3,919,392 -1.26(-4.61%)
Oct 02, 2008 27.53 27.78 26.95 27.21 3,767,165 -0.31(-1.13%)
Oct 01, 2008 26.54 27.70 25.72 27.53 5,203,697 +0.95(+3.59%)
Sep 30, 2008 25.26 26.66 25.26 26.57 6,378,699 +0.72(+2.80%)
Sep 29, 2008 27.33 27.33 23.90 25.85 6,391,679 -1.48(-5.43%)
Sep 26, 2008 26.37 27.70 26.13 27.33 0 -0.14(-0.51%)
Sep 25, 2008 28.80 28.87 27.47 27.47 5,808,117 -0.34(-1.22%)
Sep 24, 2008 28.57 28.57 27.26 27.81 6,385,679 +0.00(+0.00%)
Sep 23, 2008 29.03 29.03 27.50 27.81 6,122,386 -0.95(-3.29%)
Sep 22, 2008 32.02 32.13 27.62 28.76 8,703,331 -1.76(-5.76%)
Sep 19, 2008 38.13 44.48 28.88 30.52 0 +0.44(+1.45%)
Sep 18, 2008 26.59 31.34 25.96 30.08 26,011,700 +4.01(+15.38%)
Sep 17, 2008 26.31 27.30 25.58 26.07 16,929,894 -1.40(-5.11%)
Sep 16, 2008 24.90 27.47 24.87 27.47 17,709,200 +1.62(+6.26%)
Sep 15, 2008 24.98 26.69 24.95 25.86 12,515,001 -1.03(-3.82%)
Sep 12, 2008 25.82 27.55 25.55 26.88 8,007,513 +0.77(+2.94%)
Sep 11, 2008 24.99 26.12 24.73 26.11 14,875,023 +0.43(+1.67%)
Sep 10, 2008 25.92 26.09 24.61 25.69 10,518,129 -0.12(-0.46%)
Sep 09, 2008 26.51 26.85 25.72 25.80 10,850,042 -0.68(-2.57%)
Sep 08, 2008 27.25 27.62 25.52 26.48 18,288,596 +1.48(+5.94%)
Sep 05, 2008 23.77 25.15 23.59 25.00 0 +0.97(+4.06%)
Sep 04, 2008 25.11 25.11 24.00 24.02 6,866,758 -1.11(-4.41%)
Sep 03, 2008 24.16 25.19 23.92 25.13 6,433,077 +0.90(+3.72%)
Sep 02, 2008 24.17 24.69 23.89 24.23 6,046,332 +0.52(+2.21%)
Aug 29, 2008 23.34 24.06 23.34 23.71 3,903,060 +0.03(+0.12%)
Aug 28, 2008 23.01 23.82 22.94 23.68 4,103,582 +0.83(+3.65%)
Aug 27, 2008 22.52 23.23 22.41 22.84 3,481,105 +0.24(+1.08%)
Aug 26, 2008 22.57 22.82 22.03 22.60 4,681,052 +0.15(+0.66%)
Aug 25, 2008 22.96 23.10 22.39 22.45 2,381,520 -0.82(-3.52%)
Aug 22, 2008 22.86 23.37 22.56 23.27 4,239,586 +0.71(+3.15%)
Aug 21, 2008 22.53 22.81 22.27 22.56 6,019,003 -0.30(-1.30%)
Aug 20, 2008 23.25 23.25 22.24 22.86 10,173,503 -0.43(-1.84%)
Aug 19, 2008 23.68 23.68 22.83 23.29 9,243,932 -0.47(-1.99%)
Aug 18, 2008 24.30 24.98 23.66 23.76 7,517,935 -0.99(-4.00%)
Aug 15, 2008 24.45 25.46 24.26 24.75 0 +0.58(+2.38%)
Aug 14, 2008 23.35 24.23 23.35 24.17 7,492,811 +0.33(+1.39%)
Aug 13, 2008 24.55 24.55 23.27 23.84 8,020,314 -0.97(-3.93%)
Aug 12, 2008 25.88 25.88 24.49 24.81 8,608,255 -0.89(-3.48%)
Aug 11, 2008 24.47 25.91 24.13 25.71 7,901,542 +1.46(+6.03%)
Aug 08, 2008 23.45 24.45 23.14 24.25 6,049,620 +0.98(+4.22%)
Aug 07, 2008 23.71 24.33 23.05 23.26 7,519,523 -0.65(-2.72%)
Aug 06, 2008 23.82 24.09 23.09 23.91 5,817,189 +0.21(+0.90%)
Aug 05, 2008 22.75 23.96 22.75 23.70 7,052,473 +0.80(+3.52%)
Aug 04, 2008 22.59 23.20 22.14 22.89 4,682,876 +0.06(+0.26%)
Aug 01, 2008 22.63 23.05 21.99 22.84 4,107,827 +0.48(+2.15%)
Jul 31, 2008 22.07 22.72 22.03 22.36 4,326,387 -0.32(-1.40%)
Jul 30, 2008 22.86 23.19 21.98 22.67 8,237,317 +0.42(+1.89%)
Jul 29, 2008 22.25 22.47 20.52 22.25 12,759,707 +1.65(+7.99%)
Jul 28, 2008 21.13 21.55 20.47 20.61 8,604,313 -0.69(-3.23%)
Jul 25, 2008 21.62 21.90 20.96 21.29 8,136,952 +0.01(+0.03%)
Jul 24, 2008 22.51 23.03 21.03 21.28 13,726,461 -1.28(-5.66%)
Jul 23, 2008 22.10 23.57 22.07 22.56 18,546,636 +0.37(+1.66%)
Jul 22, 2008 20.78 22.30 19.80 22.19 14,356,199 +1.22(+5.81%)
Jul 21, 2008 21.43 21.92 20.93 20.97 8,112,589 -0.30(-1.42%)
Jul 18, 2008 21.44 21.53 20.52 21.28 6,981,568 +0.27(+1.27%)
Jul 17, 2008 19.90 21.59 19.48 21.01 16,909,998 +1.76(+9.13%)
Jul 16, 2008 17.16 19.33 17.10 19.25 11,021,035 +2.40(+14.24%)
Jul 15, 2008 16.99 17.87 16.03 16.85 10,480,059 -0.39(-2.27%)
Jul 14, 2008 19.06 19.20 17.11 17.24 8,436,533 -1.55(-8.25%)
Jul 11, 2008 18.65 19.35 18.10 18.80 6,786,175 -0.04(-0.20%)
Jul 10, 2008 18.53 19.50 18.35 18.83 10,448,053 +0.21(+1.15%)
Jul 09, 2008 19.53 19.96 18.62 18.62 8,139,597 -0.79(-4.07%)
Jul 08, 2008 18.45 19.60 17.96 19.41 6,730,007 +1.21(+6.66%)
Jul 07, 2008 19.01 19.16 17.65 18.20 8,565,658 -0.56(-2.99%)
Jul 04, 2008 19.64 19.94 18.76 18.76 4,169,969 +0.00(+0.00%)
Jul 03, 2008 19.64 19.94 18.76 18.76 4,169,969 -0.86(-4.37%)
Jul 02, 2008 19.90 20.64 19.56 19.62 9,583,702 -0.18(-0.93%)
Jul 01, 2008 19.38 20.12 19.20 19.80 9,000,208 +0.13(+0.68%)
Jun 30, 2008 20.28 20.37 19.57 19.67 6,418,027 -0.83(-4.04%)
Jun 27, 2008 20.46 20.92 20.24 20.49 8,538,573 -0.08(-0.40%)
Jun 26, 2008 20.36 20.98 20.35 20.58 5,281,336 -0.25(-1.21%)
Jun 25, 2008 20.63 21.75 20.51 20.83 10,893,428 +0.14(+0.68%)
Jun 24, 2008 20.07 20.84 19.87 20.69 7,883,391 +0.47(+2.34%)
Jun 23, 2008 20.73 21.22 20.21 20.21 4,285,155 -0.81(-3.86%)
Jun 20, 2008 20.97 21.60 20.65 21.03 8,308,406 -0.11(-0.52%)
Jun 19, 2008 20.81 21.34 20.44 21.14 11,436,797 +0.32(+1.56%)
Jun 18, 2008 21.34 21.34 20.53 20.81 4,897,904 -0.62(-2.89%)
Jun 17, 2008 22.06 22.33 21.31 21.43 11,374,763 -0.56(-2.55%)
Jun 16, 2008 21.06 22.15 20.85 21.99 5,985,726 +0.57(+2.65%)
Jun 13, 2008 21.96 22.19 20.88 21.42 18,399,500 -0.47(-2.13%)
Jun 12, 2008 22.05 22.80 21.70 21.89 7,146,820 -0.04(-0.20%)
Jun 11, 2008 22.67 22.79 21.93 21.93 3,323,417 -0.86(-3.76%)
Jun 10, 2008 22.76 23.06 22.36 22.79 3,918,065 +0.22(+0.98%)
Jun 09, 2008 22.96 23.30 22.27 22.57 4,962,006 -0.47(-2.05%)
Jun 06, 2008 23.82 23.88 22.98 23.04 3,780,621 -0.92(-3.85%)
Jun 05, 2008 23.86 24.20 23.72 23.97 1,804,701 +0.30(+1.28%)
Jun 04, 2008 23.71 24.09 23.54 23.66 3,178,988 -0.18(-0.74%)
Jun 03, 2008 24.15 24.16 23.59 23.84 2,380,603 -0.15(-0.62%)
Jun 02, 2008 24.39 24.40 23.71 23.99 1,258,279 -0.40(-1.64%)
May 30, 2008 24.75 24.75 24.16 24.39 1,910,775 -0.30(-1.20%)
May 29, 2008 24.01 24.73 24.01 24.68 1,589,328 +0.62(+2.58%)
May 28, 2008 24.62 24.63 23.85 24.06 5,191,315 -0.49(-2.01%)
May 27, 2008 24.28 24.63 24.06 24.56 803,974 +0.39(+1.62%)
May 26, 2008 24.31 24.40 24.05 24.16 0 +0.00(+0.00%)
May 23, 2008 24.31 24.40 24.05 24.16 2,235,042 -0.30(-1.24%)
May 22, 2008 24.11 24.74 24.09 24.47 4,292,799 +0.32(+1.35%)
May 21, 2008 24.43 24.75 24.07 24.14 6,406,102 -0.29(-1.18%)
May 20, 2008 24.59 24.61 24.30 24.43 1,985,076 -0.26(-1.05%)
May 19, 2008 24.96 25.12 24.64 24.69 3,126,605 -0.26(-1.04%)
May 16, 2008 25.38 25.44 24.66 24.95 2,605,582 -0.47(-1.83%)
May 15, 2008 25.21 25.41 24.79 25.41 1,759,878 +0.21(+0.82%)
May 14, 2008 25.27 25.51 25.12 25.21 1,317,338 -0.10(-0.38%)
May 13, 2008 25.41 25.52 25.07 25.30 1,858,215 -0.12(-0.46%)
May 12, 2008 24.67 25.52 24.67 25.42 2,721,941 +0.78(+3.15%)
May 09, 2008 24.57 25.08 24.50 24.64 5,693,208 -0.17(-0.68%)
May 08, 2008 25.27 25.32 24.77 24.81 4,638,454 -0.34(-1.35%)
May 07, 2008 26.07 26.11 25.12 25.15 3,474,434 -0.84(-3.24%)
May 06, 2008 25.78 26.18 25.24 26.00 4,449,227 +0.04(+0.14%)
May 05, 2008 26.25 26.25 25.73 25.96 1,464,105 -0.24(-0.90%)
May 02, 2008 26.77 27.13 26.11 26.20 3,444,668 -0.35(-1.34%)
May 01, 2008 25.45 26.72 25.38 26.55 3,793,047 +1.12(+4.41%)
Apr 30, 2008 25.89 26.12 25.34 25.43 2,038,127 -0.54(-2.08%)
Apr 29, 2008 26.00 26.05 25.79 25.97 1,631,114 -0.18(-0.71%)
Apr 28, 2008 25.65 26.17 25.42 26.15 2,171,223 +0.45(+1.75%)
Apr 25, 2008 25.79 25.81 24.94 25.70 2,061,923 +0.18(+0.69%)
Apr 24, 2008 24.40 25.52 24.26 25.52 3,407,259 +1.08(+4.41%)
Apr 23, 2008 25.03 25.16 24.32 24.45 4,595,964 -0.55(-2.19%)
Apr 22, 2008 25.11 25.30 24.59 24.99 5,666,728 -0.24(-0.94%)
Apr 21, 2008 26.13 26.13 25.22 25.23 4,078,221 -0.90(-3.45%)
Apr 18, 2008 26.38 26.66 26.08 26.13 5,906,952 +0.13(+0.48%)
Apr 17, 2008 25.55 26.09 25.22 26.00 4,850,367 +0.16(+0.63%)
Apr 16, 2008 25.03 25.84 24.98 25.84 4,811,937 +1.20(+4.85%)
Apr 15, 2008 24.11 24.71 24.06 24.64 5,059,535 +0.64(+2.65%)
Apr 14, 2008 24.73 24.73 23.92 24.01 3,462,015 -0.69(-2.81%)
Apr 11, 2008 25.03 25.30 24.68 24.70 5,464,639 -0.46(-1.82%)
Apr 10, 2008 24.98 25.61 24.62 25.16 7,098,899 +0.06(+0.24%)
Apr 09, 2008 25.99 26.14 24.74 25.10 8,727,468 -0.85(-3.27%)
Apr 08, 2008 26.09 26.17 25.65 25.95 4,243,653 -0.27(-1.01%)
Apr 07, 2008 26.23 26.62 25.95 26.22 4,965,843 -0.04(-0.14%)
Apr 04, 2008 26.97 26.97 26.16 26.25 5,120,174 -0.76(-2.82%)
Apr 03, 2008 27.16 27.16 26.62 27.02 3,224,623 -0.29(-1.05%)
Apr 02, 2008 27.35 27.62 26.70 27.30 4,135,529 +0.14(+0.52%)
Apr 01, 2008 26.40 27.18 26.33 27.16 5,505,748 +1.20(+4.64%)
Mar 31, 2008 25.75 26.44 25.56 25.96 2,317,911 +0.36(+1.41%)
Mar 28, 2008 26.19 26.57 25.54 25.60 4,692,213 -0.80(-3.02%)
Mar 27, 2008 27.22 27.22 26.26 26.40 3,755,156 -0.78(-2.88%)
Mar 26, 2008 27.67 27.84 26.71 27.18 3,320,606 -0.70(-2.52%)
Mar 25, 2008 27.91 27.92 27.02 27.88 4,818,110 +0.19(+0.69%)
Mar 24, 2008 27.66 28.37 27.39 27.69 8,347,459 +0.49(+1.82%)
Mar 21, 2008 25.92 27.27 25.32 27.19 4,698,362 +0.00(+0.00%)
Mar 20, 2008 25.92 27.27 25.32 27.19 4,698,362 +1.22(+4.69%)
Mar 19, 2008 26.63 26.90 25.97 25.97 9,787,475 -0.39(-1.48%)
Mar 18, 2008 26.10 26.38 25.19 26.37 7,647,523 +1.04(+4.11%)
Mar 17, 2008 24.63 25.63 24.45 25.32 7,937,511 -0.18(-0.72%)
Mar 14, 2008 26.32 26.45 25.07 25.51 7,833,391 -0.37(-1.43%)
Mar 13, 2008 25.10 26.10 24.52 25.88 5,067,868 +0.47(+1.86%)
Mar 12, 2008 26.16 26.80 25.29 25.41 7,405,674 -0.44(-1.71%)
Mar 11, 2008 24.43 26.02 24.43 25.85 9,316,409 +1.85(+7.69%)
Mar 10, 2008 23.97 24.45 23.71 24.00 5,459,398 -0.11(-0.46%)
Mar 07, 2008 23.59 24.50 23.32 24.11 3,649,319 +0.46(+1.94%)
Mar 06, 2008 24.36 24.36 23.64 23.66 3,470,751 -0.74(-3.03%)
Mar 05, 2008 24.79 25.04 24.22 24.39 4,536,461 -0.14(-0.57%)
Mar 04, 2008 24.45 24.76 23.83 24.53 4,151,039 -0.21(-0.87%)
Mar 03, 2008 25.23 25.23 24.54 24.75 4,828,924 -0.55(-2.16%)
Feb 29, 2008 25.80 25.83 24.93 25.29 4,975,025 -0.72(-2.75%)
Feb 28, 2008 26.90 26.90 26.01 26.01 2,472,371 -1.09(-4.03%)
Feb 27, 2008 26.71 27.44 26.64 27.10 3,784,218 +0.00(+0.00%)
Feb 26, 2008 26.85 27.47 26.76 27.10 3,468,794 +0.18(+0.66%)
Feb 25, 2008 26.56 27.02 26.02 26.93 4,061,024 +0.38(+1.42%)
Feb 22, 2008 26.29 26.57 25.65 26.55 3,535,241 +0.07(+0.25%)
Feb 21, 2008 27.38 27.38 26.20 26.48 1,638,752 -0.54(-2.00%)
Feb 20, 2008 25.85 27.10 25.79 27.02 3,674,087 +0.81(+3.10%)
Feb 19, 2008 27.27 27.27 26.16 26.21 4,846,479 -0.49(-1.83%)
Feb 18, 2008 26.59 26.77 26.22 26.70 0 +0.00(+0.00%)
Feb 15, 2008 26.59 26.77 26.22 26.70 3,727,011 -0.03(-0.11%)
Feb 14, 2008 27.47 27.47 26.59 26.73 2,134,750 -0.75(-2.74%)
Feb 13, 2008 27.54 27.66 26.84 27.48 1,828,376 +0.09(+0.32%)
Feb 12, 2008 27.23 27.71 26.96 27.39 4,097,924 +0.47(+1.73%)
Feb 11, 2008 27.41 27.43 26.85 26.93 1,991,711 -0.66(-2.38%)
Feb 08, 2008 27.67 28.08 26.90 27.58 4,893,497 -0.21(-0.77%)
Feb 07, 2008 26.90 28.12 26.89 27.80 3,749,017 +0.64(+2.37%)
Feb 06, 2008 27.56 27.96 26.93 27.16 4,190,788 -0.14(-0.51%)
Feb 05, 2008 27.80 28.39 27.27 27.30 7,248,789 -1.07(-3.78%)
Feb 04, 2008 29.25 29.25 28.23 28.37 3,906,142 -0.89(-3.05%)
Feb 01, 2008 28.68 29.33 28.57 29.26 5,819,027 +0.66(+2.30%)
Jan 31, 2008 27.05 28.80 26.58 28.60 9,189,371 +1.11(+4.03%)
Jan 30, 2008 27.83 29.91 27.41 27.50 6,289,254 -0.28(-1.01%)
Jan 29, 2008 27.54 27.80 26.65 27.78 3,769,921 +0.44(+1.62%)
Jan 28, 2008 26.37 27.38 25.77 27.33 5,831,297 +1.00(+3.81%)
Jan 25, 2008 27.15 27.36 26.20 26.33 5,635,199 -0.63(-2.33%)
Jan 24, 2008 26.79 27.22 26.31 26.96 8,645,524 +0.43(+1.61%)
Jan 23, 2008 24.01 26.74 23.57 26.53 6,784,509 +2.20(+9.05%)
Jan 22, 2008 22.53 25.03 22.34 24.33 4,635,245 +0.83(+3.52%)
Jan 21, 2008 23.94 24.20 23.11 23.50 0 +0.00(+0.00%)
Jan 18, 2008 23.94 24.20 23.11 23.50 2,316,883 -0.35(-1.46%)
Jan 17, 2008 24.81 24.81 23.78 23.85 2,498,396 -0.89(-3.58%)
Jan 16, 2008 24.30 25.16 24.01 24.73 5,588,013 +0.58(+2.38%)
Jan 15, 2008 24.37 24.41 23.76 24.16 1,925,397 -0.53(-2.15%)
Jan 14, 2008 24.93 25.07 24.30 24.69 2,433,795 -0.08(-0.33%)
Jan 11, 2008 24.96 25.43 24.53 24.77 5,831,388 -0.31(-1.24%)
Jan 10, 2008 24.19 25.58 23.45 25.08 5,268,646 +0.38(+1.52%)
Jan 09, 2008 24.38 24.72 23.67 24.70 4,260,903 +0.18(+0.75%)
Jan 08, 2008 25.81 25.95 24.47 24.52 2,040,904 -1.09(-4.24%)
Jan 07, 2008 25.35 26.19 25.11 25.61 3,650,737 +0.37(+1.46%)
Jan 04, 2008 25.85 25.85 25.10 25.24 4,351,486 -1.09(-4.15%)
Jan 03, 2008 26.69 27.02 25.92 26.33 4,582,221 -0.41(-1.52%)
Jan 02, 2008 27.49 27.49 26.47 26.73 1,953,382 -0.65(-2.37%)
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.