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 (+0.63%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
Nov 30, 2012 7.068 7.095 7.021 7.049 56,774,592 -0.02(-0.29%)
Nov 29, 2012 7.054 7.105 6.992 7.070 86,975,320 +0.07(+1.07%)
Nov 28, 2012 6.832 7.009 6.759 6.995 80,961,304 +0.09(+1.33%)
Nov 27, 2012 6.948 6.994 6.880 6.903 58,651,804 -0.07(-0.96%)
Nov 26, 2012 6.922 6.971 6.876 6.970 46,602,132 -0.02(-0.29%)
Nov 23, 2012 6.874 6.995 6.865 6.990 27,605,258 +0.18(+2.66%)
Nov 21, 2012 6.792 6.819 6.766 6.809 38,511,584 +0.02(+0.35%)
Nov 20, 2012 6.751 6.803 6.675 6.785 38,843,980 +0.02(+0.25%)
Nov 19, 2012 6.663 6.777 6.653 6.769 51,699,368 +0.26(+4.06%)
Nov 16, 2012 6.467 6.538 6.353 6.504 82,733,344 +0.06(+0.89%)
Nov 15, 2012 6.477 6.523 6.398 6.447 72,624,296 -0.02(-0.39%)
Nov 14, 2012 6.694 6.714 6.442 6.472 107,090,120 -0.18(-2.72%)
Nov 13, 2012 6.625 6.793 6.609 6.653 45,235,180 -0.04(-0.62%)
Nov 12, 2012 6.730 6.751 6.667 6.695 27,397,156 +0.01(+0.16%)
Nov 09, 2012 6.635 6.810 6.629 6.684 71,833,552 +0.01(+0.20%)
Nov 08, 2012 6.839 6.908 6.669 6.671 67,824,408 -0.17(-2.54%)
Nov 07, 2012 7.038 7.038 6.775 6.845 90,395,832 -0.32(-4.40%)
Nov 06, 2012 7.092 7.221 7.084 7.160 42,791,096 +0.10(+1.48%)
Nov 05, 2012 7.004 7.085 6.965 7.055 39,486,420 +0.03(+0.42%)
Nov 02, 2012 7.239 7.247 7.013 7.026 58,897,748 -0.13(-1.83%)
Nov 01, 2012 7.041 7.173 7.028 7.157 130,348,768 +0.17(+2.47%)
Oct 31, 2012 7.060 7.077 6.944 6.984 50,534,384 -0.02(-0.32%)
Oct 26, 2012 7.005 7.007 7.007 7.007 100,927,584 -0.01(-0.12%)
Oct 25, 2012 7.077 7.104 6.936 7.015 59,393,868 +0.03(+0.46%)
Oct 24, 2012 7.067 7.086 6.957 6.983 49,967,960 -0.04(-0.50%)
Oct 23, 2012 7.065 7.083 6.959 7.018 94,650,264 -0.20(-2.75%)
Oct 19, 2012 7.437 7.439 7.184 7.216 88,926,576 -0.26(-3.44%)
Oct 18, 2012 7.467 7.539 7.417 7.473 63,872,660 -0.04(-0.48%)
Oct 17, 2012 7.449 7.518 7.426 7.509 40,314,628 +0.07(+0.99%)
Oct 16, 2012 7.356 7.449 7.351 7.435 40,573,944 +0.15(+2.04%)
Oct 15, 2012 7.210 7.305 7.160 7.286 40,753,640 +0.11(+1.56%)
Oct 12, 2012 7.232 7.278 7.142 7.174 33,110,804 -0.05(-0.64%)
Oct 11, 2012 7.312 7.334 7.221 7.221 36,328,820 +0.00(+0.04%)
Oct 10, 2012 7.305 7.317 7.195 7.218 46,591,680 -0.09(-1.27%)
Oct 09, 2012 7.440 7.454 7.302 7.311 49,397,096 -0.14(-1.90%)
Oct 08, 2012 7.449 7.479 7.421 7.453 21,199,674 -0.05(-0.70%)
Oct 05, 2012 7.587 7.609 7.462 7.505 39,036,596 -0.01(-0.13%)
Oct 04, 2012 7.454 7.526 7.435 7.515 36,678,348 +0.12(+1.58%)
Oct 03, 2012 7.378 7.434 7.302 7.398 40,357,764 +0.06(+0.81%)
Oct 02, 2012 7.385 7.406 7.272 7.339 55,222,540 +0.01(+0.16%)
Oct 01, 2012 7.345 7.461 7.296 7.327 145,651,776 +0.04(+0.56%)
Sep 28, 2012 7.297 7.346 7.236 7.286 45,913,024 -0.07(-0.99%)
Sep 27, 2012 7.282 7.387 7.241 7.359 34,298,992 +0.14(+1.91%)
Sep 26, 2012 7.299 7.303 7.185 7.221 53,373,528 -0.10(-1.30%)
Sep 25, 2012 7.495 7.520 7.298 7.316 56,263,096 -0.14(-1.86%)
Sep 24, 2012 7.410 7.496 7.399 7.454 37,107,116 -0.02(-0.33%)
Sep 21, 2012 7.568 7.568 7.479 7.479 41,737,088 -0.01(-0.16%)
Sep 20, 2012 7.416 7.498 7.381 7.491 47,512,232 +0.00(+0.05%)
Sep 19, 2012 7.498 7.539 7.460 7.488 37,865,824 +0.00(+0.00%)
Sep 18, 2012 7.472 7.501 7.445 7.488 39,971,708 -0.01(-0.11%)
Sep 17, 2012 7.513 7.540 7.456 7.496 41,105,036 -0.04(-0.58%)
Sep 14, 2012 7.507 7.635 7.496 7.540 81,855,968 +0.06(+0.75%)
Sep 13, 2012 7.257 7.524 7.233 7.484 77,907,888 +0.23(+3.16%)
Sep 12, 2012 7.257 7.272 7.208 7.255 40,479,788 +0.05(+0.66%)
Sep 11, 2012 7.179 7.255 7.174 7.207 26,885,174 +0.04(+0.53%)
Sep 10, 2012 7.237 7.263 7.164 7.169 36,088,112 -0.09(-1.18%)
Sep 07, 2012 7.219 7.257 7.207 7.255 34,355,932 +0.06(+0.88%)
Sep 06, 2012 6.998 7.194 6.997 7.192 60,947,380 +0.28(+4.07%)
Sep 05, 2012 6.934 6.970 6.886 6.910 47,273,408 +0.01(+0.12%)
Sep 04, 2012 6.930 6.970 6.838 6.902 124,069,424 -0.05(-0.67%)
Aug 31, 2012 6.954 7.006 6.862 6.948 58,803,460 +0.07(+1.05%)
Aug 30, 2012 6.914 6.920 6.846 6.876 42,484,472 -0.10(-1.40%)
Aug 29, 2012 6.978 7.014 6.939 6.973 27,228,338 -0.00(-0.05%)
Aug 27, 2012 7.014 7.034 6.960 6.977 33,388,274 +0.00(+0.00%)
Aug 24, 2012 6.862 7.008 6.851 6.977 43,021,588 +0.08(+1.21%)
Aug 23, 2012 6.977 6.977 6.872 6.894 54,344,340 -0.11(-1.58%)
Aug 22, 2012 6.970 7.033 6.936 7.004 58,801,988 +0.00(+0.05%)
Aug 21, 2012 7.083 7.137 6.973 7.001 42,213,788 -0.05(-0.66%)
Aug 20, 2012 7.027 7.050 6.986 7.047 29,848,062 +0.00(+0.00%)
Aug 17, 2012 7.052 7.058 7.015 7.047 40,196,552 +0.02(+0.32%)
Aug 16, 2012 6.940 7.045 6.910 7.024 35,026,100 +0.11(+1.56%)
Aug 15, 2012 6.896 6.949 6.888 6.916 34,013,508 +0.01(+0.10%)
Aug 14, 2012 6.960 6.970 6.870 6.909 34,195,628 -0.01(-0.09%)
Aug 13, 2012 6.894 6.916 6.837 6.915 30,257,180 +0.00(+0.00%)
Aug 10, 2012 6.841 6.921 6.816 6.915 33,358,534 +0.02(+0.29%)
Aug 09, 2012 6.859 6.920 6.848 6.895 34,283,284 +0.02(+0.22%)
Aug 08, 2012 6.821 6.896 6.814 6.879 24,416,216 +0.02(+0.31%)
Aug 07, 2012 6.853 6.923 6.850 6.858 29,865,116 +0.07(+0.96%)
Aug 06, 2012 6.807 6.850 6.790 6.793 26,915,520 +0.02(+0.35%)
Aug 03, 2012 6.698 6.799 6.690 6.769 53,238,916 +0.25(+3.86%)
Aug 02, 2012 6.504 6.603 6.411 6.517 63,371,376 -0.09(-1.35%)
Aug 01, 2012 6.710 6.714 6.587 6.606 59,742,640 -0.04(-0.54%)
Jul 31, 2012 6.694 6.729 6.619 6.642 59,971,792 -0.07(-0.98%)
Jul 30, 2012 6.696 6.774 6.670 6.708 53,992,580 -0.01(-0.08%)
Jul 27, 2012 6.540 6.748 6.518 6.713 92,190,088 +0.25(+3.90%)
Jul 26, 2012 6.445 6.498 6.385 6.461 75,071,824 +0.20(+3.17%)
Jul 25, 2012 6.290 6.322 6.200 6.263 89,217,592 -0.01(-0.21%)
Jul 24, 2012 6.385 6.388 6.180 6.276 105,615,168 -0.10(-1.58%)
Jul 23, 2012 6.314 6.409 6.256 6.377 70,423,280 -0.13(-1.95%)
Jul 20, 2012 6.550 6.571 6.491 6.504 55,679,740 -0.12(-1.78%)
Jul 19, 2012 6.622 6.669 6.576 6.622 52,723,144 +0.03(+0.50%)
Jul 18, 2012 6.471 6.618 6.459 6.588 53,755,052 +0.09(+1.45%)
Jul 17, 2012 6.464 6.523 6.326 6.494 70,273,200 +0.09(+1.33%)
Jul 16, 2012 6.407 6.447 6.359 6.409 46,378,712 -0.02(-0.30%)
Jul 13, 2012 6.265 6.452 6.262 6.428 47,524,600 +0.19(+3.07%)
Jul 12, 2012 6.216 6.285 6.145 6.237 62,998,412 -0.06(-0.92%)
Jul 11, 2012 6.298 6.333 6.220 6.295 76,238,904 -0.00(-0.02%)
Jul 10, 2012 6.468 6.489 6.247 6.296 53,178,516 -0.10(-1.58%)
Jul 09, 2012 6.410 6.424 6.344 6.397 51,778,980 -0.02(-0.30%)
Jul 06, 2012 6.418 6.446 6.358 6.416 69,648,344 -0.13(-1.96%)
Jul 05, 2012 6.557 6.604 6.496 6.544 50,974,784 -0.06(-0.92%)
Jul 03, 2012 6.515 6.613 6.502 6.605 26,793,368 +0.09(+1.37%)
Jul 02, 2012 6.513 6.530 6.422 6.516 112,694,416 +0.04(+0.59%)
Jun 29, 2012 6.398 6.491 6.364 6.478 61,784,844 +0.31(+4.97%)
Jun 28, 2012 6.124 6.189 6.032 6.171 69,581,736 -0.03(-0.54%)
Jun 27, 2012 6.136 6.230 6.127 6.205 49,330,268 +0.11(+1.79%)
Jun 26, 2012 6.070 6.135 6.001 6.095 60,221,080 +0.06(+1.00%)
Jun 25, 2012 6.106 6.109 5.993 6.035 80,973,904 -0.19(-3.09%)
Jun 22, 2012 6.207 6.260 6.159 6.227 42,196,916 +0.08(+1.37%)
Jun 21, 2012 6.447 6.459 6.132 6.143 90,326,800 -0.29(-4.52%)
Jun 20, 2012 6.453 6.490 6.335 6.434 89,679,872 -0.02(-0.34%)
Jun 19, 2012 6.399 6.504 6.381 6.456 51,424,044 +0.13(+2.03%)
Jun 18, 2012 6.253 6.362 6.227 6.327 55,535,892 +0.03(+0.41%)
Jun 15, 2012 6.235 6.316 6.211 6.302 44,967,256 +0.13(+2.03%)
Jun 14, 2012 6.073 6.228 6.044 6.177 66,066,232 +0.13(+2.07%)
Jun 13, 2012 6.092 6.171 6.009 6.051 60,962,500 -0.08(-1.33%)
Jun 12, 2012 6.028 6.136 5.969 6.133 76,371,976 +0.14(+2.28%)
Jun 11, 2012 6.249 6.256 5.981 5.996 97,361,600 -0.15(-2.49%)
Jun 08, 2012 6.022 6.151 5.982 6.149 62,646,732 +0.10(+1.69%)
Jun 07, 2012 6.184 6.189 6.027 6.047 91,110,792 +0.00(+0.00%)
Jun 06, 2012 5.867 6.051 5.863 6.047 72,233,944 +0.27(+4.64%)
Jun 05, 2012 5.676 5.802 5.671 5.779 70,676,248 +0.07(+1.31%)
Jun 04, 2012 5.726 5.756 5.614 5.704 96,155,528 +0.00(+0.00%)
Jun 01, 2012 5.819 5.860 5.704 5.704 122,935,824 -0.33(-5.54%)
May 31, 2012 6.030 6.100 5.904 6.039 98,497,136 +0.00(+0.08%)
May 30, 2012 6.113 6.116 6.009 6.034 59,996,116 -0.18(-2.94%)
May 29, 2012 6.173 6.236 6.124 6.217 75,206,400 +0.15(+2.46%)
May 25, 2012 6.103 6.139 6.040 6.068 49,063,244 -0.05(-0.74%)
May 24, 2012 6.122 6.138 6.007 6.113 56,228,716 +0.02(+0.39%)
May 23, 2012 5.994 6.103 5.876 6.089 74,824,792 +0.01(+0.20%)
May 22, 2012 6.091 6.174 6.001 6.077 52,849,440 +0.02(+0.35%)
May 21, 2012 5.895 6.063 5.875 6.056 52,993,680 +0.20(+3.47%)
May 18, 2012 6.007 6.027 5.840 5.853 76,579,808 -0.11(-1.77%)
May 17, 2012 6.147 6.160 5.954 5.958 94,115,472 -0.19(-3.03%)
May 16, 2012 6.247 6.302 6.141 6.145 69,032,232 -0.05(-0.80%)
May 15, 2012 6.254 6.327 6.171 6.194 68,448,344 -0.07(-1.08%)
May 14, 2012 6.281 6.350 6.244 6.262 49,328,304 -0.14(-2.21%)
May 11, 2012 6.362 6.526 6.358 6.403 48,265,620 -0.03(-0.53%)
May 10, 2012 6.513 6.523 6.415 6.438 53,283,836 +0.02(+0.37%)
May 09, 2012 6.361 6.501 6.299 6.414 92,826,600 -0.08(-1.26%)
May 08, 2012 6.471 6.516 6.340 6.496 82,334,920 -0.05(-0.74%)
May 07, 2012 6.496 6.592 6.489 6.545 59,010,396 +0.00(+0.07%)
May 04, 2012 6.685 6.699 6.533 6.540 64,784,312 -0.22(-3.23%)
May 03, 2012 6.866 6.876 6.732 6.758 64,762,268 -0.10(-1.50%)
May 02, 2012 6.821 6.876 6.777 6.861 49,566,580 -0.04(-0.56%)
May 01, 2012 6.815 6.994 6.797 6.900 89,619,192 +0.09(+1.26%)
Apr 30, 2012 6.843 6.854 6.783 6.814 50,366,232 -0.06(-0.91%)
Apr 27, 2012 6.890 6.910 6.815 6.876 40,929,220 +0.03(+0.39%)
Apr 26, 2012 6.727 6.865 6.719 6.850 48,925,136 +0.09(+1.32%)
Apr 25, 2012 6.705 6.761 6.693 6.761 53,681,608 +0.19(+2.83%)
Apr 24, 2012 6.540 6.609 6.527 6.574 40,765,552 +0.05(+0.80%)
Apr 23, 2012 6.499 6.537 6.445 6.522 53,479,608 -0.12(-1.75%)
Apr 20, 2012 6.675 6.723 6.632 6.638 54,582,952 +0.02(+0.23%)
Apr 19, 2012 6.702 6.755 6.554 6.623 96,635,168 -0.08(-1.17%)
Apr 18, 2012 6.688 6.747 6.679 6.701 58,868,336 -0.05(-0.70%)
Apr 17, 2012 6.633 6.775 6.616 6.749 61,036,924 +0.20(+3.08%)
Apr 16, 2012 6.628 6.648 6.511 6.547 65,696,308 -0.01(-0.18%)
Apr 13, 2012 6.694 6.695 6.552 6.559 65,271,300 -0.17(-2.52%)
Apr 12, 2012 6.566 6.733 6.559 6.728 55,196,788 +0.19(+2.87%)
Apr 11, 2012 6.580 6.604 6.530 6.541 70,599,736 +0.09(+1.47%)
Apr 10, 2012 6.645 6.686 6.437 6.446 121,525,664 -0.23(-3.50%)
Apr 09, 2012 6.654 6.728 6.637 6.680 56,947,364 -0.15(-2.16%)
Apr 05, 2012 6.793 6.869 6.777 6.827 58,238,032 +0.00(+0.02%)
Apr 04, 2012 6.864 6.883 6.784 6.826 96,527,064 -0.15(-2.18%)
Apr 03, 2012 7.010 7.035 6.891 6.978 73,923,088 -0.05(-0.69%)
Apr 02, 2012 6.912 7.068 6.886 7.026 48,771,888 +0.10(+1.45%)
Mar 30, 2012 6.943 6.954 6.857 6.926 53,386,492 +0.05(+0.78%)
Mar 29, 2012 6.817 6.892 6.762 6.872 62,799,284 -0.03(-0.38%)
Mar 28, 2012 6.961 6.981 6.815 6.898 69,953,160 -0.07(-0.99%)
Mar 27, 2012 7.025 7.033 6.959 6.967 57,980,288 -0.04(-0.59%)
Mar 26, 2012 6.915 7.009 6.911 7.009 44,065,728 +0.19(+2.77%)
Mar 23, 2012 6.790 6.835 6.713 6.820 53,826,036 +0.04(+0.65%)
Mar 22, 2012 6.772 6.810 6.732 6.776 81,777,696 -0.10(-1.42%)
Mar 21, 2012 6.903 6.919 6.850 6.873 46,748,836 -0.03(-0.38%)
Mar 20, 2012 6.863 6.916 6.820 6.900 59,715,440 -0.04(-0.58%)
Mar 19, 2012 6.878 6.983 6.868 6.940 49,158,164 +0.05(+0.76%)
Mar 16, 2012 6.890 6.902 6.858 6.888 49,412,588 +0.03(+0.40%)
Mar 15, 2012 6.810 6.872 6.773 6.861 60,035,048 +0.07(+1.05%)
Mar 14, 2012 6.807 6.841 6.747 6.790 58,081,080 -0.02(-0.24%)
Mar 13, 2012 6.637 6.809 6.613 6.806 67,813,936 +0.24(+3.66%)
Mar 12, 2012 6.562 6.582 6.520 6.566 36,238,416 +0.00(+0.07%)
Mar 09, 2012 6.541 6.599 6.523 6.561 46,387,788 +0.05(+0.75%)
Mar 08, 2012 6.465 6.541 6.438 6.513 47,941,556 +0.13(+1.98%)
Mar 07, 2012 6.331 6.408 6.316 6.386 56,138,828 +0.09(+1.37%)
Mar 06, 2012 6.359 6.366 6.263 6.299 95,711,128 -0.20(-3.06%)
Mar 05, 2012 6.527 6.534 6.448 6.498 63,660,640 -0.05(-0.80%)
Mar 02, 2012 6.581 6.594 6.516 6.550 66,108,672 -0.04(-0.61%)
Mar 01, 2012 6.543 6.611 6.528 6.591 111,481,552 +0.10(+1.55%)
Feb 29, 2012 6.587 6.629 6.489 6.490 79,665,752 -0.08(-1.23%)
Feb 28, 2012 6.536 6.579 6.510 6.571 58,108,016 +0.03(+0.51%)
Feb 27, 2012 6.424 6.567 6.402 6.537 61,186,456 +0.03(+0.44%)
Feb 24, 2012 6.509 6.535 6.482 6.509 43,811,296 +0.03(+0.44%)
Feb 23, 2012 6.417 6.490 6.374 6.481 58,172,812 +0.06(+0.87%)
Feb 22, 2012 6.446 6.475 6.402 6.424 64,219,592 -0.05(-0.70%)
Feb 21, 2012 6.494 6.522 6.429 6.470 43,801,152 +0.01(+0.18%)
Feb 17, 2012 6.476 6.477 6.419 6.458 42,600,572 +0.04(+0.59%)
Feb 16, 2012 6.291 6.438 6.269 6.420 69,427,112 +0.13(+2.05%)
Feb 15, 2012 6.392 6.410 6.264 6.291 77,934,688 -0.06(-0.99%)
Feb 14, 2012 6.329 6.356 6.260 6.354 88,461,568 -0.00(-0.07%)
Feb 13, 2012 6.360 6.379 6.307 6.359 54,922,836 +0.08(+1.28%)
Feb 10, 2012 6.251 6.282 6.223 6.278 76,385,480 -0.09(-1.36%)
Feb 09, 2012 6.372 6.387 6.291 6.365 67,605,856 +0.02(+0.24%)
Feb 08, 2012 6.321 6.352 6.266 6.349 65,349,048 +0.04(+0.62%)
Feb 07, 2012 6.254 6.334 6.206 6.310 73,360,144 +0.03(+0.44%)
Feb 06, 2012 6.239 6.285 6.224 6.283 48,777,224 -0.01(-0.15%)
Feb 03, 2012 6.240 6.296 6.218 6.292 60,232,160 +0.18(+2.89%)
Feb 02, 2012 6.122 6.149 6.076 6.116 51,740,576 +0.02(+0.40%)
Feb 01, 2012 6.084 6.159 6.067 6.091 96,826,928 +0.11(+1.78%)
Jan 31, 2012 6.059 6.073 5.936 5.985 75,254,760 -0.02(-0.28%)
Jan 30, 2012 5.923 6.006 5.878 6.001 54,219,460 -0.04(-0.61%)
Jan 27, 2012 5.989 6.063 5.981 6.038 58,094,028 -0.01(-0.14%)
Jan 26, 2012 6.163 6.187 5.999 6.046 84,586,672 -0.06(-1.04%)
Jan 25, 2012 5.990 6.138 5.945 6.110 73,554,744 +0.10(+1.65%)
Jan 24, 2012 5.949 6.013 5.930 6.011 63,490,076 -0.01(-0.22%)
Jan 23, 2012 6.015 6.082 5.966 6.024 66,462,128 +0.01(+0.10%)
Jan 20, 2012 5.989 6.018 5.960 6.018 48,509,952 +0.01(+0.14%)
Jan 19, 2012 5.986 6.020 5.950 6.009 61,363,844 +0.07(+1.12%)
Jan 18, 2012 5.816 5.953 5.795 5.943 82,767,184 +0.13(+2.24%)
Jan 17, 2012 5.884 5.905 5.793 5.813 72,658,184 +0.02(+0.29%)
Jan 13, 2012 5.755 5.796 5.673 5.796 100,045,808 -0.04(-0.65%)
Jan 12, 2012 5.838 5.852 5.748 5.834 81,257,024 +0.02(+0.43%)
Jan 11, 2012 5.764 5.822 5.745 5.809 89,051,232 +0.01(+0.14%)
Jan 10, 2012 5.826 5.847 5.786 5.801 83,512,408 +0.10(+1.75%)
Jan 09, 2012 5.702 5.717 5.650 5.701 73,828,248 +0.01(+0.25%)
Jan 06, 2012 5.721 5.723 5.639 5.687 113,398,568 -0.02(-0.41%)
Jan 05, 2012 5.616 5.723 5.563 5.711 100,474,728 +0.04(+0.63%)
Jan 04, 2012 5.631 5.686 5.588 5.676 72,131,720 +0.18(+3.34%)
Dec 30, 2011 5.528 5.548 5.490 5.492 42,657,884 -0.04(-0.77%)
Dec 29, 2011 5.464 5.549 5.457 5.535 59,315,340 +0.10(+1.79%)
Dec 28, 2011 5.575 5.576 5.416 5.438 75,427,344 -0.13(-2.40%)
Dec 27, 2011 5.544 5.602 5.535 5.571 46,914,104 +0.01(+0.13%)
Dec 23, 2011 5.505 5.567 5.480 5.564 61,078,048 +0.19(+3.59%)
Dec 21, 2011 5.349 5.388 5.250 5.371 120,041,664 +0.02(+0.42%)
Dec 20, 2011 5.202 5.368 5.202 5.349 108,944,744 +0.30(+5.96%)
Dec 19, 2011 5.196 5.218 5.025 5.048 114,909,096 -0.11(-2.07%)
Dec 16, 2011 5.209 5.271 5.132 5.155 129,062,600 +0.01(+0.25%)
Dec 15, 2011 5.213 5.228 5.128 5.142 96,428,376 +0.04(+0.70%)
Dec 14, 2011 5.176 5.214 5.081 5.106 134,625,056 -0.12(-2.21%)
Dec 13, 2011 5.374 5.434 5.167 5.221 128,575,688 -0.09(-1.76%)
Dec 12, 2011 5.381 5.383 5.228 5.315 125,904,080 -0.16(-2.94%)
Dec 09, 2011 5.348 5.506 5.337 5.476 98,360,072 +0.17(+3.28%)
Dec 08, 2011 5.471 5.493 5.273 5.302 154,981,424 -0.23(-4.18%)
Dec 07, 2011 5.464 5.587 5.389 5.533 115,325,232 +0.03(+0.54%)
Dec 06, 2011 5.497 5.575 5.460 5.503 93,734,688 +0.00(+0.06%)
Dec 05, 2011 5.550 5.580 5.432 5.499 113,432,880 +0.11(+2.13%)
Dec 02, 2011 5.490 5.523 5.373 5.384 101,555,016 -0.01(-0.13%)
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.