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 )

27.08 +0.28 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2015 4.270 4.270 4.106 4.155 277,538 -0.17(-4.00%)
Apr 29, 2015 4.405 4.405 4.289 4.328 79,438 -0.07(-1.53%)
Apr 28, 2015 4.385 4.443 4.357 4.395 145,160 +0.02(+0.44%)
Apr 27, 2015 4.289 4.385 4.289 4.376 109,523 +0.06(+1.34%)
Apr 24, 2015 4.328 4.337 4.280 4.318 150,799 +0.02(+0.45%)
Apr 23, 2015 4.318 4.318 4.227 4.299 50,688 +0.00(+0.00%)
Apr 22, 2015 4.241 4.318 4.183 4.299 39,686 +0.05(+1.13%)
Apr 21, 2015 4.289 4.289 4.222 4.251 92,684 -0.01(-0.23%)
Apr 20, 2015 4.222 4.299 4.183 4.260 150,993 +0.08(+1.84%)
Apr 17, 2015 4.260 4.270 4.116 4.183 160,352 -0.10(-2.25%)
Apr 16, 2015 4.289 4.376 4.251 4.280 251,304 -0.04(-0.89%)
Apr 15, 2015 4.241 4.347 4.193 4.318 244,431 +0.10(+2.28%)
Apr 14, 2015 4.155 4.232 4.126 4.222 77,961 +0.09(+2.09%)
Apr 13, 2015 4.087 4.145 4.068 4.135 113,464 +0.07(+1.65%)
Apr 10, 2015 4.078 4.087 4.049 4.068 80,381 +0.03(+0.71%)
Apr 09, 2015 4.078 4.097 3.991 4.039 778,263 -0.04(-0.94%)
Apr 08, 2015 4.087 4.116 4.035 4.078 74,373 +0.00(+0.00%)
Apr 07, 2015 4.087 4.116 4.049 4.078 147,722 -0.01(-0.24%)
Apr 06, 2015 4.049 4.106 4.030 4.087 128,685 +0.04(+0.95%)
Apr 02, 2015 4.039 4.049 4.049 4.049 209,210 +0.01(+0.24%)
Apr 01, 2015 3.953 4.049 3.943 4.039 101,310 +0.06(+1.45%)
Mar 31, 2015 3.972 3.991 3.924 3.981 145,800 +0.00(+0.00%)
Mar 30, 2015 3.914 3.991 3.895 3.981 65,084 +0.07(+1.72%)
Mar 27, 2015 3.914 3.914 3.914 3.914 55,544 +0.00(+0.00%)
Mar 26, 2015 3.953 3.953 3.885 3.914 88,085 -0.03(-0.73%)
Mar 25, 2015 4.010 4.020 3.933 3.943 99,717 -0.08(-1.91%)
Mar 24, 2015 3.991 4.030 3.991 4.020 85,449 +0.02(+0.48%)
Mar 23, 2015 4.049 4.058 3.972 4.001 219,466 -0.02(-0.48%)
Mar 20, 2015 4.010 4.135 4.001 4.020 200,165 +0.06(+1.46%)
Mar 19, 2015 3.991 4.001 3.924 3.962 83,695 -0.02(-0.48%)
Mar 18, 2015 3.933 4.020 3.895 3.981 129,757 +0.02(+0.49%)
Mar 17, 2015 3.953 3.972 3.924 3.962 71,062 -0.02(-0.48%)
Mar 16, 2015 4.039 4.078 3.914 3.981 96,598 -0.06(-1.43%)
Mar 13, 2015 4.058 4.068 3.972 4.039 96,369 +0.00(+0.00%)
Mar 12, 2015 4.049 4.087 3.996 4.039 162,850 +0.04(+0.96%)
Mar 11, 2015 4.049 4.068 3.986 4.001 117,213 -0.03(-0.72%)
Mar 10, 2015 4.155 4.155 4.030 4.030 124,176 -0.13(-3.01%)
Mar 09, 2015 4.241 4.241 4.145 4.155 79,383 -0.07(-1.59%)
Mar 06, 2015 4.318 4.385 4.193 4.222 122,006 -0.14(-3.30%)
Mar 05, 2015 4.357 4.405 4.328 4.366 80,906 -0.01(-0.22%)
Mar 04, 2015 4.357 4.395 4.308 4.376 72,680 -0.03(-0.65%)
Mar 03, 2015 4.395 4.424 4.385 4.405 77,790 +0.01(+0.22%)
Mar 02, 2015 4.376 4.424 4.337 4.395 299,767 +0.00(+0.00%)
Feb 27, 2015 4.376 4.424 4.366 4.395 142,366 +0.00(+0.00%)
Feb 26, 2015 4.357 4.424 4.337 4.395 43,278 +0.02(+0.44%)
Feb 25, 2015 4.232 4.395 4.222 4.376 274,699 +0.09(+2.02%)
Feb 24, 2015 4.280 4.328 4.280 4.289 145,315 -0.01(-0.22%)
Feb 23, 2015 4.318 4.376 4.251 4.299 114,958 -0.03(-0.67%)
Feb 20, 2015 4.280 4.347 4.241 4.328 113,005 +0.06(+1.35%)
Feb 19, 2015 4.260 4.289 4.203 4.270 99,560 +0.00(+0.00%)
Feb 18, 2015 4.203 4.308 4.203 4.270 250,262 +0.08(+1.83%)
Feb 17, 2015 4.145 4.232 4.145 4.193 265,806 +0.05(+1.16%)
Feb 13, 2015 4.078 4.145 4.145 4.145 516,267 +0.08(+1.89%)
Feb 12, 2015 3.885 4.068 3.885 4.068 201,564 +0.22(+5.75%)
Feb 11, 2015 3.799 3.924 3.751 3.847 813,680 +0.04(+1.01%)
Feb 10, 2015 3.828 3.847 3.760 3.808 556,331 +0.02(+0.51%)
Feb 09, 2015 3.895 3.981 3.780 3.789 468,611 +0.06(+1.55%)
Feb 06, 2015 3.731 3.799 3.712 3.731 200,235 +0.00(+0.00%)
Feb 05, 2015 3.760 3.837 3.712 3.731 173,730 -0.02(-0.51%)
Feb 04, 2015 3.722 3.789 3.712 3.751 174,308 +0.00(+0.00%)
Feb 03, 2015 3.693 3.770 3.693 3.751 222,759 +0.10(+2.63%)
Feb 02, 2015 3.683 3.693 3.587 3.655 972,804 +0.00(+0.00%)
Jan 30, 2015 3.674 3.770 3.635 3.655 228,938 -0.13(-3.55%)
Jan 29, 2015 3.972 3.972 3.741 3.789 592,414 +0.18(+5.07%)
Jan 28, 2015 3.808 3.828 3.606 3.606 237,012 -0.15(-4.09%)
Jan 27, 2015 3.722 3.770 3.712 3.760 81,371 +0.00(+0.00%)
Jan 26, 2015 3.731 3.780 3.693 3.760 94,514 +0.01(+0.26%)
Jan 23, 2015 3.837 3.847 3.751 3.751 56,713 -0.10(-2.50%)
Jan 22, 2015 3.799 3.866 3.694 3.847 167,049 +0.10(+2.56%)
Jan 21, 2015 3.760 3.770 3.731 3.751 95,914 +0.00(+0.00%)
Jan 20, 2015 3.780 3.828 3.731 3.751 114,361 -0.05(-1.27%)
Jan 16, 2015 3.760 3.799 3.751 3.799 82,311 +0.01(+0.25%)
Jan 15, 2015 3.847 3.847 3.751 3.789 131,755 -0.03(-0.76%)
Jan 14, 2015 3.799 3.856 3.760 3.818 78,354 +0.00(+0.00%)
Jan 13, 2015 3.818 3.876 3.770 3.818 126,494 +0.03(+0.76%)
Jan 12, 2015 3.837 3.837 3.751 3.789 161,053 -0.06(-1.50%)
Jan 09, 2015 3.933 3.943 3.847 3.847 100,546 -0.08(-1.96%)
Jan 08, 2015 3.953 3.991 3.885 3.924 86,586 +0.02(+0.49%)
Jan 07, 2015 3.953 3.972 3.866 3.905 74,628 -0.02(-0.49%)
Jan 06, 2015 3.953 4.010 3.856 3.924 275,995 +0.01(+0.25%)
Jan 05, 2015 4.039 4.039 3.905 3.914 143,981 -0.09(-2.16%)
Jan 02, 2015 4.078 4.145 4.001 4.001 180,293 -0.04(-0.95%)
Dec 31, 2014 4.097 4.039 4.039 4.039 517,515 -0.08(-1.87%)
Dec 30, 2014 4.087 4.135 4.087 4.116 157,949 +0.03(+0.71%)
Dec 29, 2014 4.068 4.155 4.068 4.087 1,680,947 -0.02(-0.47%)
Dec 26, 2014 4.145 4.155 4.087 4.106 183,315 -0.05(-1.16%)
Dec 24, 2014 4.193 4.155 4.155 4.155 77,362 -0.01(-0.23%)
Dec 23, 2014 4.174 4.299 4.155 4.164 387,177 +0.06(+1.41%)
Dec 22, 2014 3.991 4.135 3.991 4.106 293,853 +0.12(+2.89%)
Dec 19, 2014 4.020 4.119 3.981 3.991 444,492 -0.08(-1.89%)
Dec 18, 2014 4.126 4.183 4.058 4.068 169,457 +0.00(+0.00%)
Dec 17, 2014 3.953 4.097 3.895 4.068 277,951 +0.12(+2.92%)
Dec 16, 2014 3.933 4.001 3.924 3.953 167,002 +0.02(+0.49%)
Dec 15, 2014 4.030 4.058 3.905 3.933 132,720 -0.08(-1.92%)
Dec 12, 2014 4.010 4.097 4.001 4.010 115,354 -0.07(-1.65%)
Dec 11, 2014 3.991 4.183 3.972 4.078 478,809 +0.12(+2.91%)
Dec 10, 2014 3.943 4.001 3.866 3.962 335,989 +0.01(+0.24%)
Dec 09, 2014 3.856 4.020 3.828 3.953 231,569 +0.06(+1.48%)
Dec 08, 2014 3.972 4.030 3.885 3.895 143,477 -0.07(-1.70%)
Dec 05, 2014 3.905 4.039 3.905 3.962 236,423 +0.08(+1.98%)
Dec 04, 2014 3.895 3.953 3.863 3.885 217,686 +0.00(+0.00%)
Dec 03, 2014 3.866 3.972 3.856 3.885 311,249 +0.03(+0.75%)
Dec 02, 2014 3.876 3.905 3.847 3.856 467,557 +0.01(+0.25%)
Dec 01, 2014 3.895 3.943 3.847 3.847 149,971 -0.03(-0.74%)
Nov 28, 2014 4.030 4.030 3.847 3.876 129,038 -0.16(-4.05%)
Nov 26, 2014 4.030 4.039 4.039 4.039 64,988 +0.05(+1.20%)
Nov 25, 2014 4.058 4.087 3.972 3.991 379,704 -0.07(-1.66%)
Nov 24, 2014 4.058 4.097 3.943 4.058 344,071 +0.04(+0.96%)
Nov 21, 2014 4.039 4.135 3.943 4.020 416,720 +0.09(+2.20%)
Nov 20, 2014 3.895 4.001 3.895 3.933 97,576 +0.04(+0.99%)
Nov 19, 2014 3.924 3.981 3.818 3.895 205,275 -0.02(-0.49%)
Nov 18, 2014 3.981 4.030 3.905 3.914 216,982 -0.07(-1.69%)
Nov 17, 2014 3.991 4.020 3.943 3.981 112,143 -0.03(-0.72%)
Nov 14, 2014 4.068 4.068 3.981 4.010 144,093 -0.02(-0.48%)
Nov 13, 2014 4.030 4.106 3.991 4.030 176,606 -0.02(-0.47%)
Nov 12, 2014 3.914 4.058 3.876 4.049 171,396 +0.07(+1.69%)
Nov 11, 2014 4.145 4.212 3.943 3.981 187,184 -0.14(-3.50%)
Nov 10, 2014 4.116 4.193 3.933 4.126 233,999 -0.02(-0.46%)
Nov 07, 2014 4.510 4.524 4.068 4.145 288,114 -0.35(-7.71%)
Nov 06, 2014 4.482 4.535 4.443 4.491 62,334 -0.02(-0.43%)
Nov 05, 2014 4.491 4.539 4.453 4.510 101,641 +0.02(+0.43%)
Nov 04, 2014 4.530 4.602 4.472 4.491 167,963 -0.08(-1.68%)
Nov 03, 2014 4.607 4.645 4.491 4.568 87,372 -0.05(-1.04%)
Oct 31, 2014 4.712 4.722 4.482 4.616 251,370 +0.06(+1.27%)
Oct 30, 2014 5.020 5.097 4.462 4.559 232,398 +0.17(+3.95%)
Oct 29, 2014 4.433 4.433 4.212 4.385 109,545 -0.01(-0.22%)
Oct 28, 2014 4.087 4.395 4.087 4.395 111,330 +0.34(+8.29%)
Oct 27, 2014 4.097 4.116 4.116 4.058 44,540 -0.06(-1.40%)
Oct 24, 2014 4.164 4.193 4.106 4.116 30,915 -0.03(-0.70%)
Oct 23, 2014 4.068 4.183 4.068 4.145 73,524 +0.16(+4.11%)
Oct 22, 2014 4.097 4.155 3.953 3.981 56,499 -0.15(-3.72%)
Oct 21, 2014 4.087 4.203 4.039 4.135 85,318 +0.05(+1.18%)
Oct 20, 2014 3.885 4.087 3.885 4.087 84,646 +0.20(+5.20%)
Oct 17, 2014 4.058 4.058 3.866 3.885 63,044 -0.10(-2.42%)
Oct 16, 2014 3.828 4.058 3.828 3.981 66,475 +0.09(+2.22%)
Oct 15, 2014 3.770 3.972 3.693 3.895 184,037 +0.06(+1.50%)
Oct 14, 2014 3.895 3.953 3.780 3.837 135,826 +0.01(+0.25%)
Oct 13, 2014 3.770 3.933 3.751 3.828 158,304 +0.06(+1.53%)
Oct 10, 2014 3.856 3.885 3.760 3.770 153,472 -0.09(-2.24%)
Oct 09, 2014 3.962 3.981 3.895 3.856 71,307 -0.12(-2.91%)
Oct 08, 2014 3.856 4.030 3.856 3.972 101,856 +0.11(+2.74%)
Oct 07, 2014 4.001 4.001 3.856 3.866 76,623 -0.17(-4.29%)
Oct 06, 2014 4.203 4.203 3.885 4.039 135,989 -0.16(-3.89%)
Oct 03, 2014 4.203 4.308 4.164 4.203 93,809 +0.07(+1.63%)
Oct 02, 2014 3.847 4.232 3.847 4.135 102,817 +0.33(+8.59%)
Oct 01, 2014 3.943 3.953 3.799 3.808 130,583 -0.15(-3.88%)
Sep 30, 2014 4.020 4.020 3.953 3.962 160,738 -0.04(-0.96%)
Sep 29, 2014 4.058 4.087 3.962 4.001 55,976 -0.09(-2.12%)
Sep 26, 2014 4.058 4.193 4.058 4.087 127,333 +0.06(+1.43%)
Sep 25, 2014 4.232 4.232 4.020 4.030 135,610 -0.19(-4.56%)
Sep 24, 2014 4.251 4.318 4.129 4.222 119,212 +0.00(+0.00%)
Sep 23, 2014 4.289 4.328 4.135 4.222 190,362 -0.08(-1.79%)
Sep 22, 2014 3.818 4.405 3.818 4.299 346,616 +0.51(+13.45%)
Sep 19, 2014 4.549 4.645 3.655 3.789 621,614 -0.74(-16.35%)
Sep 18, 2014 4.347 4.732 4.318 4.530 190,499 +0.22(+5.13%)
Sep 17, 2014 4.357 4.443 4.280 4.308 65,704 -0.06(-1.32%)
Sep 16, 2014 4.405 4.433 4.357 4.366 88,486 -0.04(-0.87%)
Sep 15, 2014 4.520 4.520 4.395 4.405 77,273 -0.11(-2.35%)
Sep 12, 2014 4.626 4.626 4.472 4.510 93,814 -0.11(-2.29%)
Sep 11, 2014 4.578 4.674 4.578 4.616 33,987 +0.00(+0.00%)
Sep 10, 2014 4.559 4.635 4.559 4.616 48,566 +0.05(+1.05%)
Sep 09, 2014 4.664 4.664 4.568 4.568 104,270 -0.10(-2.06%)
Sep 08, 2014 4.693 4.751 4.635 4.664 51,681 -0.02(-0.41%)
Sep 05, 2014 4.712 4.760 4.664 4.684 70,029 -0.07(-1.42%)
Sep 04, 2014 4.809 4.857 4.732 4.751 105,565 -0.03(-0.60%)
Sep 03, 2014 4.953 4.991 4.751 4.780 79,077 -0.15(-3.12%)
Sep 02, 2014 4.857 4.953 4.799 4.934 157,300 +0.09(+1.79%)
Aug 29, 2014 4.847 4.847 4.847 4.847 94,831 +0.00(+0.00%)
Aug 28, 2014 4.866 4.895 4.837 4.847 77,117 -0.05(-0.98%)
Aug 27, 2014 4.934 4.934 4.866 4.895 56,167 -0.01(-0.20%)
Aug 26, 2014 4.895 4.895 4.866 4.905 81,879 +0.01(+0.20%)
Aug 25, 2014 4.962 4.982 4.866 4.895 60,926 -0.05(-0.97%)
Aug 22, 2014 4.953 5.049 4.914 4.943 124,147 -0.03(-0.58%)
Aug 21, 2014 4.914 5.001 4.914 4.972 80,847 +0.05(+0.98%)
Aug 20, 2014 4.934 4.962 4.914 4.924 76,532 -0.09(-1.73%)
Aug 19, 2014 5.107 5.126 4.924 5.011 120,668 -0.10(-1.88%)
Aug 18, 2014 4.991 5.107 4.982 5.107 99,339 +0.13(+2.51%)
Aug 15, 2014 5.011 4.934 4.914 4.982 132,357 +0.05(+0.97%)
Aug 14, 2014 5.011 5.034 4.914 4.934 109,891 +0.06(+1.18%)
Aug 13, 2014 4.876 4.924 4.847 4.876 86,480 +0.01(+0.20%)
Aug 12, 2014 4.866 4.914 4.789 4.866 103,464 +0.00(+0.00%)
Aug 11, 2014 4.837 4.934 4.828 4.866 73,829 +0.08(+1.61%)
Aug 08, 2014 4.741 4.818 4.741 4.789 67,927 +0.04(+0.81%)
Aug 07, 2014 4.770 4.837 4.693 4.751 76,882 -0.02(-0.40%)
Aug 06, 2014 4.751 4.866 4.732 4.770 87,869 -0.01(-0.20%)
Aug 05, 2014 4.684 4.885 4.684 4.780 153,555 +0.05(+1.02%)
Aug 04, 2014 4.712 4.809 4.635 4.732 171,681 +0.02(+0.41%)
Aug 01, 2014 4.770 4.837 4.674 4.712 150,875 -0.03(-0.61%)
Jul 31, 2014 4.837 4.924 4.722 4.741 172,250 -0.18(-3.71%)
Jul 30, 2014 4.799 4.972 4.732 4.924 326,490 +0.18(+3.85%)
Jul 29, 2014 4.885 4.932 4.741 4.741 118,911 -0.12(-2.38%)
Jul 28, 2014 4.895 4.996 4.760 4.857 217,306 -0.02(-0.39%)
Jul 25, 2014 4.828 4.962 4.770 4.876 240,816 -0.08(-1.55%)
Jul 24, 2014 5.626 5.627 4.895 4.953 756,754 -0.87(-14.88%)
Jul 23, 2014 5.491 5.943 5.463 5.818 452,407 +0.34(+6.14%)
Jul 22, 2014 5.520 5.539 5.463 5.482 95,893 +0.01(+0.18%)
Jul 21, 2014 5.501 5.530 5.414 5.472 105,927 -0.05(-0.87%)
Jul 18, 2014 5.434 5.616 5.434 5.520 96,209 +0.07(+1.23%)
Jul 17, 2014 5.578 5.633 5.443 5.453 148,080 -0.18(-3.24%)
Jul 16, 2014 5.664 5.751 5.588 5.636 149,899 +0.02(+0.34%)
Jul 15, 2014 5.751 5.770 5.482 5.616 253,843 -0.13(-2.18%)
Jul 14, 2014 5.607 5.857 5.597 5.741 186,608 +0.18(+3.29%)
Jul 11, 2014 5.501 5.655 5.453 5.559 115,286 +0.08(+1.40%)
Jul 10, 2014 5.530 5.578 5.482 5.482 103,913 -0.14(-2.56%)
Jul 09, 2014 5.684 5.693 5.539 5.626 78,407 -0.06(-1.02%)
Jul 08, 2014 5.761 5.761 5.559 5.684 164,408 -0.07(-1.17%)
Jul 07, 2014 5.895 5.905 5.741 5.751 103,462 -0.14(-2.45%)
Jul 03, 2014 5.722 5.895 5.895 5.895 133,824 +0.18(+3.20%)
Jul 02, 2014 5.626 5.770 5.559 5.713 209,450 +0.05(+0.85%)
Jul 01, 2014 5.530 5.713 5.530 5.664 166,362 +0.13(+2.43%)
Jun 30, 2014 5.501 5.549 5.482 5.530 73,853 -0.02(-0.35%)
Jun 27, 2014 5.424 5.597 5.424 5.549 246,693 +0.06(+1.05%)
Jun 26, 2014 5.530 5.530 5.369 5.491 133,873 -0.05(-0.87%)
Jun 25, 2014 5.482 5.636 5.463 5.539 132,100 -0.01(-0.17%)
Jun 24, 2014 5.693 5.770 5.501 5.549 153,689 -0.13(-2.37%)
Jun 23, 2014 5.751 5.780 5.588 5.684 128,459 -0.07(-1.17%)
Jun 20, 2014 5.722 5.770 5.549 5.751 239,819 +0.06(+1.01%)
Jun 19, 2014 5.703 5.741 5.626 5.693 66,028 +0.03(+0.51%)
Jun 18, 2014 5.741 5.856 5.597 5.664 94,984 -0.11(-1.83%)
Jun 17, 2014 5.530 5.818 5.530 5.770 113,610 +0.21(+3.81%)
Jun 16, 2014 5.549 5.607 5.482 5.559 73,999 +0.01(+0.17%)
Jun 13, 2014 5.588 5.645 5.501 5.549 104,401 -0.02(-0.35%)
Jun 12, 2014 5.713 5.737 5.530 5.568 117,442 -0.15(-2.69%)
Jun 11, 2014 5.722 5.818 5.674 5.722 78,701 -0.05(-0.83%)
Jun 10, 2014 5.722 5.785 5.722 5.770 182,195 +0.03(+0.50%)
Jun 06, 2014 5.664 5.799 5.616 5.741 293,612 +0.13(+2.40%)
Jun 05, 2014 5.597 5.645 5.386 5.607 117,407 +0.12(+2.10%)
Jun 04, 2014 5.376 5.693 5.366 5.491 167,964 +0.06(+1.06%)
Jun 03, 2014 5.520 5.568 5.332 5.434 201,850 -0.11(-1.91%)
Jun 02, 2014 5.713 5.722 5.530 5.539 130,650 -0.18(-3.19%)
May 30, 2014 5.520 5.761 5.520 5.722 304,202 +0.22(+4.02%)
May 29, 2014 5.280 5.530 5.212 5.501 249,318 +0.24(+4.57%)
May 28, 2014 5.174 5.299 5.145 5.261 138,330 +0.05(+0.92%)
May 27, 2014 5.097 5.222 5.030 5.212 99,205 +0.12(+2.26%)
May 23, 2014 4.962 5.097 5.097 5.097 98,678 +0.09(+1.73%)
May 22, 2014 5.011 5.068 4.982 5.011 37,008 +0.03(+0.58%)
May 21, 2014 4.972 5.049 4.876 4.982 131,265 +0.01(+0.19%)
May 20, 2014 5.203 5.241 4.924 4.972 219,107 -0.27(-5.14%)
May 19, 2014 5.164 5.270 5.145 5.241 120,377 +0.06(+1.11%)
May 16, 2014 5.193 5.222 5.107 5.184 115,715 -0.02(-0.37%)
May 15, 2014 5.164 5.251 5.059 5.203 190,428 -0.02(-0.37%)
May 14, 2014 5.357 5.357 5.184 5.222 185,391 -0.13(-2.51%)
May 13, 2014 5.337 5.386 5.293 5.357 179,732 -0.02(-0.36%)
May 12, 2014 5.318 5.482 5.241 5.376 428,526 +0.03(+0.54%)
May 09, 2014 4.972 5.472 4.905 5.347 409,995 +0.28(+5.50%)
May 08, 2014 4.568 5.193 4.568 5.068 578,148 +0.73(+16.85%)
May 07, 2014 4.616 4.664 4.270 4.337 255,364 -0.30(-6.43%)
May 06, 2014 4.751 4.789 4.597 4.635 201,583 -0.15(-3.21%)
May 05, 2014 4.722 4.818 4.693 4.789 154,355 +0.03(+0.61%)
May 02, 2014 4.751 4.828 4.703 4.760 246,602 +0.03(+0.61%)
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.