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

Ultra S&P500 2X ETF (NY: SSO )

79.04 +0.49 (+0.62%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 20, 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, 2008 5.521 5.781 5.433 5.717 186,848,224 +0.33(+6.06%)
Sep 29, 2008 6.097 6.115 5.234 5.390 393,276,704 -0.90(-14.35%)
Sep 26, 2008 6.070 6.332 6.025 6.293 0 +0.03(+0.52%)
Sep 25, 2008 6.143 6.381 6.096 6.260 236,324,720 +0.20(+3.29%)
Sep 24, 2008 6.127 6.155 5.962 6.061 247,688,720 +0.01(+0.19%)
Sep 23, 2008 6.314 6.431 6.045 6.049 264,528,272 -0.31(-4.83%)
Sep 22, 2008 6.672 6.694 6.252 6.356 151,127,664 -0.32(-4.82%)
Sep 19, 2008 6.864 7.000 6.592 6.678 0 +0.43(+6.95%)
Sep 18, 2008 5.969 6.322 5.542 6.244 356,454,400 +0.41(+7.04%)
Sep 17, 2008 6.143 6.228 5.775 5.833 360,963,104 -0.59(-9.17%)
Sep 16, 2008 5.885 6.423 5.885 6.423 270,245,984 +0.23(+3.77%)
Sep 15, 2008 6.382 6.650 6.189 6.189 215,653,008 -0.65(-9.56%)
Sep 12, 2008 6.654 6.854 6.601 6.844 128,511,336 +0.06(+0.91%)
Sep 11, 2008 6.423 6.802 6.367 6.782 126,079,200 +0.19(+2.85%)
Sep 10, 2008 6.608 6.715 6.474 6.594 113,742,888 +0.06(+0.93%)
Sep 09, 2008 6.970 6.998 6.503 6.533 129,419,128 -0.43(-6.20%)
Sep 08, 2008 7.068 7.091 6.754 6.965 154,194,592 +0.27(+4.10%)
Sep 05, 2008 6.570 6.741 6.437 6.691 0 +0.04(+0.60%)
Sep 04, 2008 6.971 7.000 6.640 6.651 155,323,504 -0.42(-6.00%)
Sep 03, 2008 7.070 7.140 6.967 7.076 92,559,040 -0.02(-0.23%)
Sep 02, 2008 7.327 7.391 7.035 7.092 109,059,464 -0.07(-1.03%)
Aug 29, 2008 7.273 7.324 7.144 7.166 52,406,692 -0.16(-2.23%)
Aug 28, 2008 7.222 7.345 7.212 7.329 56,709,664 +0.17(+2.41%)
Aug 27, 2008 7.041 7.182 7.013 7.156 61,097,080 +0.13(+1.79%)
Aug 26, 2008 6.987 7.079 6.937 7.030 65,285,304 +0.05(+0.72%)
Aug 25, 2008 7.187 7.196 6.956 6.980 64,635,240 -0.27(-3.78%)
Aug 22, 2008 7.174 7.280 7.161 7.254 55,908,056 +0.16(+2.32%)
Aug 21, 2008 6.960 7.146 6.945 7.090 55,017,196 +0.03(+0.38%)
Aug 20, 2008 7.027 7.093 6.916 7.063 84,083,960 +0.06(+0.85%)
Aug 19, 2008 7.037 7.070 6.942 7.004 77,557,016 -0.14(-2.02%)
Aug 18, 2008 7.331 7.386 7.067 7.148 79,474,472 -0.20(-2.73%)
Aug 15, 2008 7.326 7.384 7.252 7.349 0 +0.07(+0.90%)
Aug 14, 2008 7.089 7.362 7.081 7.284 86,647,568 +0.09(+1.30%)
Aug 13, 2008 7.194 7.294 7.076 7.190 83,611,552 -0.07(-0.92%)
Aug 12, 2008 7.366 7.373 7.189 7.257 64,413,276 -0.16(-2.12%)
Aug 11, 2008 7.284 7.505 7.251 7.414 74,348,312 +0.14(+1.91%)
Aug 08, 2008 6.960 7.329 6.942 7.275 76,677,808 +0.27(+3.85%)
Aug 07, 2008 7.113 7.170 6.958 7.006 53,960,628 -0.23(-3.15%)
Aug 06, 2008 7.124 7.266 7.084 7.233 62,750,664 +0.06(+0.90%)
Aug 05, 2008 6.914 7.194 6.897 7.169 59,922,944 +0.36(+5.33%)
Aug 04, 2008 6.915 6.925 6.773 6.806 67,341,984 -0.12(-1.75%)
Aug 01, 2008 7.033 7.053 6.837 6.928 74,986,336 -0.07(-1.03%)
Jul 31, 2008 7.069 7.198 6.979 7.000 72,577,064 -0.19(-2.68%)
Jul 30, 2008 7.030 7.193 6.970 7.193 80,492,880 +0.25(+3.58%)
Jul 29, 2008 6.948 6.953 6.685 6.944 72,542,720 +0.28(+4.24%)
Jul 28, 2008 6.868 6.929 6.640 6.662 68,108,944 -0.20(-2.89%)
Jul 25, 2008 6.911 6.960 6.832 6.860 67,722,160 +0.01(+0.15%)
Jul 24, 2008 7.186 7.197 6.832 6.850 89,013,736 -0.33(-4.55%)
Jul 23, 2008 7.145 7.281 7.106 7.176 107,846,376 +0.09(+1.20%)
Jul 22, 2008 6.834 7.128 6.809 7.091 80,819,376 +0.15(+2.10%)
Jul 21, 2008 7.000 7.022 6.885 6.945 64,278,328 +0.01(+0.20%)
Jul 18, 2008 6.950 6.966 6.840 6.931 68,410,160 +0.08(+1.18%)
Jul 17, 2008 6.851 6.964 6.726 6.851 128,941,864 +0.13(+1.91%)
Jul 16, 2008 6.458 6.778 6.413 6.722 137,993,728 +0.31(+4.88%)
Jul 15, 2008 6.487 6.668 6.300 6.410 170,852,000 -0.17(-2.57%)
Jul 14, 2008 6.869 6.900 6.557 6.579 119,097,672 -0.14(-2.10%)
Jul 11, 2008 6.722 6.925 6.564 6.720 171,835,584 -0.15(-2.21%)
Jul 10, 2008 6.784 6.921 6.683 6.872 121,338,048 +0.09(+1.27%)
Jul 09, 2008 7.120 7.148 6.768 6.785 104,536,576 -0.31(-4.41%)
Jul 08, 2008 6.847 7.106 6.760 7.098 134,506,736 +0.26(+3.88%)
Jul 07, 2008 7.041 7.107 6.727 6.833 117,817,344 -0.15(-2.09%)
Jul 04, 2008 7.083 7.083 6.853 6.979 74,237,568 +0.00(+0.00%)
Jul 03, 2008 7.083 7.083 6.853 6.979 74,237,568 +0.02(+0.22%)
Jul 02, 2008 7.278 7.354 6.952 6.964 102,692,840 -0.26(-3.57%)
Jul 01, 2008 7.026 7.236 6.955 7.222 124,754,688 +0.03(+0.42%)
Jun 30, 2008 7.174 7.291 7.112 7.191 73,666,024 +0.06(+0.87%)
Jun 27, 2008 7.223 7.286 7.081 7.130 82,979,880 -0.07(-1.04%)
Jun 26, 2008 7.489 7.515 7.203 7.204 112,210,432 -0.44(-5.73%)
Jun 25, 2008 7.624 7.814 7.613 7.642 78,653,176 +0.07(+0.99%)
Jun 24, 2008 7.551 7.706 7.450 7.567 83,206,240 -0.05(-0.66%)
Jun 23, 2008 7.687 7.706 7.602 7.617 57,721,328 -0.01(-0.17%)
Jun 20, 2008 7.785 7.811 7.593 7.630 93,366,152 -0.27(-3.40%)
Jun 19, 2008 7.859 7.985 7.785 7.898 81,891,040 +0.04(+0.56%)
Jun 18, 2008 7.926 7.971 7.813 7.854 97,146,440 -0.17(-2.07%)
Jun 17, 2008 8.206 8.211 8.013 8.020 64,903,172 -0.10(-1.22%)
Jun 16, 2008 8.021 8.192 8.020 8.119 55,679,792 +0.01(+0.16%)
Jun 13, 2008 7.984 8.134 7.921 8.106 68,989,936 +0.20(+2.48%)
Jun 12, 2008 7.910 8.055 7.796 7.910 60,140,560 +0.06(+0.74%)
Jun 11, 2008 8.083 8.099 7.841 7.852 86,636,184 -0.23(-2.89%)
Jun 10, 2008 8.139 8.220 8.036 8.085 78,052,888 -0.09(-1.14%)
Jun 09, 2008 8.188 8.269 8.024 8.178 60,727,496 +0.04(+0.46%)
Jun 06, 2008 8.527 8.559 8.129 8.141 99,306,728 -0.55(-6.30%)
Jun 05, 2008 8.415 8.688 8.386 8.688 58,287,604 +0.34(+4.07%)
Jun 04, 2008 8.323 8.486 8.286 8.349 73,962,096 -0.02(-0.22%)
Jun 03, 2008 8.506 8.545 8.257 8.367 65,843,840 -0.09(-1.01%)
Jun 02, 2008 8.568 8.575 8.352 8.453 54,829,004 -0.17(-1.99%)
May 30, 2008 8.658 8.684 8.598 8.624 32,343,990 +0.02(+0.24%)
May 29, 2008 8.491 8.707 8.485 8.603 41,676,896 +0.07(+0.88%)
May 28, 2008 8.495 8.528 8.359 8.528 62,221,440 +0.08(+0.99%)
May 27, 2008 8.336 8.471 8.299 8.444 60,907,436 +0.12(+1.39%)
May 26, 2008 8.488 8.503 8.297 8.329 0 +0.02(+0.27%)
May 23, 2008 8.488 8.503 8.297 8.307 72,514,920 -0.24(-2.80%)
May 22, 2008 8.527 8.621 8.511 8.546 56,434,888 +0.01(+0.07%)
May 21, 2008 8.833 8.868 8.488 8.540 79,161,520 -0.30(-3.42%)
May 20, 2008 8.892 8.898 8.741 8.842 78,042,992 -0.15(-1.65%)
May 19, 2008 8.959 9.133 8.901 8.990 63,547,752 +0.04(+0.47%)
May 16, 2008 8.974 8.974 8.811 8.948 57,592,568 +0.02(+0.20%)
May 15, 2008 8.740 8.938 8.715 8.931 56,003,680 +0.21(+2.38%)
May 14, 2008 8.754 8.885 8.723 8.723 57,093,300 +0.05(+0.52%)
May 13, 2008 8.721 8.723 8.586 8.678 57,452,496 -0.00(-0.03%)
May 12, 2008 8.526 8.680 8.463 8.680 42,945,668 +0.19(+2.27%)
May 09, 2008 8.448 8.542 8.430 8.488 51,563,868 -0.04(-0.44%)
May 08, 2008 8.595 8.657 8.493 8.525 61,533,244 -0.05(-0.53%)
May 07, 2008 8.864 8.877 8.517 8.570 85,077,688 -0.31(-3.49%)
May 06, 2008 8.633 8.897 8.591 8.881 72,735,408 +0.15(+1.76%)
May 05, 2008 8.766 8.821 8.681 8.727 57,511,792 -0.10(-1.08%)
May 02, 2008 8.922 8.923 8.703 8.822 89,347,064 +0.06(+0.73%)
May 01, 2008 8.434 8.777 8.423 8.758 78,116,408 +0.32(+3.82%)
Apr 30, 2008 8.554 8.710 8.425 8.436 83,826,296 -0.08(-0.95%)
Apr 29, 2008 8.559 8.597 8.467 8.517 46,613,148 -0.07(-0.82%)
Apr 28, 2008 8.624 8.668 8.565 8.587 39,205,532 -0.00(-0.03%)
Apr 25, 2008 8.566 8.622 8.384 8.589 56,314,720 +0.14(+1.60%)
Apr 24, 2008 8.408 8.604 8.280 8.454 80,062,648 +0.07(+0.85%)
Apr 23, 2008 8.409 8.493 8.292 8.383 51,291,656 +0.00(+0.00%)
Apr 22, 2008 8.421 8.436 8.265 8.383 60,604,720 -0.10(-1.14%)
Apr 21, 2008 8.428 8.518 8.385 8.479 47,046,636 +0.01(+0.12%)
Apr 18, 2008 8.514 8.588 8.441 8.469 74,473,976 +0.19(+2.24%)
Apr 17, 2008 8.168 8.306 8.124 8.283 56,791,236 +0.02(+0.25%)
Apr 16, 2008 7.992 8.264 7.991 8.262 62,785,668 +0.40(+5.11%)
Apr 15, 2008 7.881 7.895 7.734 7.861 55,883,020 +0.06(+0.79%)
Apr 14, 2008 7.837 7.876 7.762 7.799 53,701,272 -0.06(-0.76%)
Apr 11, 2008 7.989 8.054 7.817 7.859 71,197,488 -0.33(-3.99%)
Apr 10, 2008 8.107 8.253 8.047 8.185 58,749,304 +0.05(+0.60%)
Apr 09, 2008 8.258 8.283 8.050 8.136 64,660,620 -0.14(-1.66%)
Apr 08, 2008 8.199 8.292 8.175 8.274 45,672,344 -0.01(-0.11%)
Apr 07, 2008 8.402 8.490 8.272 8.283 51,765,724 -0.00(-0.04%)
Apr 04, 2008 8.314 8.418 8.201 8.287 65,209,508 -0.01(-0.17%)
Apr 03, 2008 8.178 8.356 8.140 8.301 59,634,448 +0.04(+0.42%)
Apr 02, 2008 8.308 8.384 8.181 8.266 64,982,860 -0.00(-0.04%)
Apr 01, 2008 7.916 8.281 7.895 8.269 80,646,840 +0.56(+7.23%)
Mar 31, 2008 7.637 7.811 7.614 7.712 48,476,964 +0.04(+0.56%)
Mar 28, 2008 7.707 7.890 7.618 7.669 84,263,032 -0.14(-1.75%)
Mar 27, 2008 7.984 8.012 7.769 7.805 78,584,488 -0.06(-0.73%)
Mar 26, 2008 8.013 8.030 7.860 7.862 69,771,840 -0.20(-2.45%)
Mar 25, 2008 8.064 8.148 7.947 8.059 69,488,768 -0.02(-0.23%)
Mar 24, 2008 7.904 8.194 7.895 8.078 78,519,952 +0.33(+4.28%)
Mar 21, 2008 7.513 7.858 7.439 7.747 93,705,312 -0.02(-0.29%)
Mar 20, 2008 7.513 7.858 7.439 7.769 93,679,600 +0.28(+3.80%)
Mar 19, 2008 7.933 8.003 7.452 7.484 112,812,720 -0.38(-4.86%)
Mar 18, 2008 7.536 7.872 7.460 7.867 129,570,632 +0.60(+8.25%)
Mar 17, 2008 7.076 7.382 7.022 7.267 134,732,256 -0.14(-1.91%)
Mar 14, 2008 7.797 7.799 7.224 7.408 138,032,512 -0.27(-3.50%)
Mar 13, 2008 7.429 7.784 7.310 7.677 121,507,304 +0.05(+0.61%)
Mar 12, 2008 7.798 7.919 7.613 7.630 83,372,128 -0.16(-2.01%)
Mar 11, 2008 7.567 7.786 7.370 7.786 91,989,992 +0.53(+7.33%)
Mar 10, 2008 7.471 7.482 7.218 7.254 70,369,704 -0.21(-2.83%)
Mar 07, 2008 7.463 7.690 7.329 7.466 108,108,512 -0.14(-1.84%)
Mar 06, 2008 7.842 7.875 7.554 7.606 81,911,800 -0.34(-4.26%)
Mar 05, 2008 7.900 8.055 7.775 7.944 77,022,616 +0.10(+1.26%)
Mar 04, 2008 7.757 7.898 7.618 7.845 91,330,368 -0.03(-0.40%)
Mar 03, 2008 7.870 7.953 7.765 7.876 55,814,156 -0.09(-1.07%)
Feb 29, 2008 8.170 8.180 7.828 7.961 75,305,288 -0.33(-4.01%)
Feb 28, 2008 8.365 8.455 8.283 8.294 45,050,820 -0.18(-2.12%)
Feb 27, 2008 8.411 8.604 8.397 8.474 46,974,552 -0.01(-0.16%)
Feb 26, 2008 8.315 8.584 8.283 8.488 56,985,088 +0.10(+1.18%)
Feb 25, 2008 8.177 8.426 8.082 8.388 66,586,912 +0.20(+2.42%)
Feb 22, 2008 8.101 8.201 7.856 8.190 68,763,408 +0.12(+1.52%)
Feb 21, 2008 8.307 8.350 7.995 8.068 53,914,308 -0.14(-1.75%)
Feb 20, 2008 7.992 8.295 7.967 8.211 59,449,724 +0.01(+0.11%)
Feb 19, 2008 8.310 8.342 8.064 8.202 54,442,228 +0.07(+0.88%)
Feb 18, 2008 8.045 8.132 7.986 8.131 0 +0.00(+0.00%)
Feb 15, 2008 8.045 8.132 7.986 8.131 34,571,320 +0.03(+0.42%)
Feb 14, 2008 8.345 8.365 8.091 8.097 53,359,856 -0.19(-2.27%)
Feb 13, 2008 8.241 8.364 8.139 8.285 48,945,280 +0.15(+1.88%)
Feb 12, 2008 8.111 8.281 7.999 8.132 64,300,244 +0.18(+2.20%)
Feb 11, 2008 7.902 8.034 7.775 7.957 49,718,000 +0.08(+1.04%)
Feb 08, 2008 7.922 8.038 7.786 7.875 62,328,300 -0.12(-1.56%)
Feb 07, 2008 7.779 8.100 7.740 8.000 84,607,488 +0.12(+1.51%)
Feb 06, 2008 8.100 8.156 7.821 7.881 60,675,904 -0.15(-1.82%)
Feb 05, 2008 8.253 8.293 7.968 8.027 77,416,144 -0.45(-5.33%)
Feb 04, 2008 8.663 8.672 8.478 8.478 45,116,256 -0.21(-2.43%)
Feb 01, 2008 8.517 8.706 8.446 8.689 75,208,592 +0.27(+3.23%)
Jan 31, 2008 7.952 8.573 7.915 8.418 105,172,576 +0.27(+3.34%)
Jan 30, 2008 8.225 8.575 8.108 8.146 89,430,736 -0.10(-1.26%)
Jan 29, 2008 8.295 8.323 8.135 8.250 54,537,492 +0.05(+0.65%)
Jan 28, 2008 7.944 8.203 7.805 8.196 65,765,740 +0.29(+3.66%)
Jan 25, 2008 8.342 8.371 7.863 7.907 82,252,536 -0.26(-3.19%)
Jan 24, 2008 8.105 8.220 7.966 8.167 116,995,776 +0.12(+1.49%)
Jan 23, 2008 7.314 8.055 7.209 8.047 138,627,456 +0.39(+5.11%)
Jan 22, 2008 7.238 7.844 7.134 7.656 95,778,360 -0.17(-2.16%)
Jan 21, 2008 8.107 8.180 7.714 7.825 0 +0.00(+0.00%)
Jan 18, 2008 8.107 8.180 7.714 7.825 81,862,584 -0.16(-2.04%)
Jan 17, 2008 8.490 8.519 7.930 7.988 86,120,496 -0.47(-5.55%)
Jan 16, 2008 8.497 8.699 8.346 8.457 50,626,328 -0.11(-1.32%)
Jan 15, 2008 8.757 8.828 8.552 8.570 40,373,648 -0.42(-4.71%)
Jan 14, 2008 8.982 9.031 8.869 8.994 28,785,540 +0.16(+1.76%)
Jan 11, 2008 8.946 9.024 8.727 8.839 61,837,680 -0.17(-1.87%)
Jan 10, 2008 8.807 9.185 8.728 9.007 69,196,312 +0.14(+1.55%)
Jan 09, 2008 8.692 8.933 8.544 8.869 37,935,576 +0.19(+2.25%)
Jan 08, 2008 9.057 9.202 8.645 8.674 43,951,592 -0.31(-3.44%)
Jan 07, 2008 9.091 9.118 8.854 8.983 41,706,220 -0.02(-0.26%)
Jan 04, 2008 9.322 9.322 8.950 9.007 27,839,428 -0.45(-4.74%)
Jan 03, 2008 9.485 9.549 9.374 9.455 14,853,418 -0.00(-0.04%)
Jan 02, 2008 9.700 9.746 9.352 9.458 21,591,522 -0.20(-2.09%)
Jan 01, 2008 9.765 9.823 9.648 9.660 9,161,839 +0.00(+0.00%)
Dec 31, 2007 9.765 9.823 9.648 9.660 9,161,839 -0.14(-1.46%)
Dec 28, 2007 9.969 9.969 9.748 9.804 9,336,609 -0.03(-0.26%)
Dec 27, 2007 10.03 10.03 9.797 9.829 10,080,204 -0.26(-2.60%)
Dec 26, 2007 10.07 10.10 9.917 10.09 5,397,246 -0.01(-0.06%)
Dec 24, 2007 9.987 10.10 9.969 10.10 3,977,128 +0.16(+1.58%)
Dec 21, 2007 9.743 9.948 9.683 9.940 19,151,966 +0.32(+3.29%)
Dec 20, 2007 9.650 9.669 9.438 9.624 18,140,086 -0.33(-3.35%)
Dec 19, 2007 9.974 10.09 9.837 9.958 30,027,964 +0.02(+0.15%)
Dec 18, 2007 9.987 10.04 9.700 9.942 24,512,946 +0.12(+1.27%)
Dec 17, 2007 10.06 10.10 9.814 9.818 21,417,454 -0.32(-3.19%)
Dec 14, 2007 10.26 10.41 10.14 10.14 19,651,712 -0.30(-2.90%)
Dec 13, 2007 10.30 10.46 10.17 10.44 25,459,708 -0.00(-0.03%)
Dec 12, 2007 10.50 10.78 10.15 10.45 27,571,264 +0.18(+1.76%)
Dec 11, 2007 10.86 10.96 10.22 10.27 27,690,056 -0.57(-5.29%)
Dec 10, 2007 10.81 10.87 10.68 10.84 9,774,059 +0.13(+1.22%)
Dec 07, 2007 10.76 10.77 10.64 10.71 11,931,077 +0.03(+0.24%)
Dec 06, 2007 10.47 10.73 10.36 10.68 15,515,987 +0.29(+2.79%)
Dec 05, 2007 10.31 10.42 10.27 10.39 15,490,265 +0.31(+3.11%)
Dec 04, 2007 10.19 10.20 10.07 10.08 10,906,495 -0.15(-1.43%)
Dec 03, 2007 10.35 10.35 10.20 10.23 9,635,708 -0.18(-1.74%)
Nov 30, 2007 10.50 10.50 10.20 10.41 18,586,296 +0.22(+2.14%)
Nov 29, 2007 9.934 10.26 9.934 10.19 13,133,704 +0.04(+0.34%)
Nov 28, 2007 9.892 10.22 9.790 10.15 20,631,432 +0.55(+5.72%)
Nov 27, 2007 9.503 9.659 9.358 9.604 19,506,410 +0.22(+2.39%)
Nov 26, 2007 9.882 9.890 9.316 9.380 19,152,942 -0.37(-3.83%)
Nov 23, 2007 9.662 9.811 9.596 9.753 7,323,651 +0.28(+2.98%)
Nov 21, 2007 9.718 9.767 9.469 9.471 25,211,482 -0.37(-3.77%)
Nov 20, 2007 9.737 9.988 9.531 9.842 24,650,268 +0.11(+1.15%)
Nov 19, 2007 9.924 10.00 9.683 9.730 23,739,600 -0.29(-2.93%)
Nov 16, 2007 9.990 10.13 9.874 10.02 18,295,872 +0.00(+0.03%)
Nov 15, 2007 10.09 10.28 9.869 10.02 21,865,224 -0.26(-2.54%)
Nov 14, 2007 10.57 10.57 10.19 10.28 20,981,042 -0.11(-1.09%)
Nov 13, 2007 10.04 10.39 9.975 10.39 17,818,188 +0.56(+5.69%)
Nov 12, 2007 9.916 10.17 9.781 9.835 18,316,622 -0.17(-1.70%)
Nov 09, 2007 10.07 10.31 9.946 10.01 22,885,478 -0.26(-2.52%)
Nov 08, 2007 10.56 10.56 9.975 10.26 23,995,526 -0.14(-1.30%)
Nov 07, 2007 10.73 10.83 10.32 10.40 18,731,728 -0.58(-5.30%)
Nov 06, 2007 10.82 10.98 10.67 10.98 11,558,110 +0.31(+2.95%)
Nov 05, 2007 10.54 10.84 10.54 10.67 16,342,356 -0.19(-1.74%)
Nov 02, 2007 10.90 10.90 10.58 10.86 17,725,350 +0.03(+0.24%)
Nov 01, 2007 11.17 11.18 10.77 10.83 25,342,684 -0.54(-4.78%)
Oct 31, 2007 11.24 11.45 11.11 11.37 17,924,550 +0.25(+2.27%)
Oct 30, 2007 11.20 11.24 11.11 11.12 7,432,259 -0.16(-1.40%)
Oct 29, 2007 11.27 11.34 11.21 11.28 10,658,019 +0.05(+0.43%)
Oct 26, 2007 11.16 11.23 10.98 11.23 10,873,007 +0.26(+2.34%)
Oct 25, 2007 10.92 11.03 10.70 10.97 12,846,768 +0.04(+0.40%)
Oct 24, 2007 10.88 10.96 10.55 10.93 19,095,378 +0.02(+0.16%)
Oct 23, 2007 10.91 10.99 10.75 10.91 7,082,623 +0.11(+1.03%)
Oct 22, 2007 10.51 10.82 10.51 10.80 14,507,948 +0.15(+1.42%)
Oct 19, 2007 11.17 11.18 10.65 10.65 17,989,316 -0.64(-5.65%)
Oct 18, 2007 11.22 11.33 11.17 11.29 6,805,038 -0.07(-0.60%)
Oct 17, 2007 11.52 11.52 11.09 11.36 13,084,967 +0.02(+0.19%)
Oct 16, 2007 11.37 11.39 11.24 11.34 9,553,320 -0.14(-1.19%)
Oct 15, 2007 11.65 11.66 11.31 11.47 8,016,520 -0.18(-1.55%)
Oct 12, 2007 11.55 11.65 11.52 11.65 4,064,557 +0.11(+0.95%)
Oct 11, 2007 11.76 11.84 11.40 11.54 9,860,056 -0.09(-0.74%)
Oct 10, 2007 11.60 11.68 11.54 11.63 5,208,847 -0.05(-0.42%)
Oct 09, 2007 11.58 11.69 11.48 11.68 5,630,551 +0.19(+1.62%)
Oct 08, 2007 11.52 11.55 11.45 11.49 4,301,247 -0.12(-1.03%)
Oct 05, 2007 11.48 11.64 11.43 11.61 8,141,456 +0.27(+2.41%)
Oct 04, 2007 11.35 11.38 11.28 11.34 3,057,606 +0.04(+0.32%)
Oct 03, 2007 11.32 11.40 11.26 11.30 6,327,260 -0.08(-0.71%)
Oct 02, 2007 11.41 11.44 11.32 11.38 6,052,264 -0.03(-0.27%)
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.