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

Calamos Strategic Total Return Fund (NQ: CSQ )

16.76 +0.01 (+0.06%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 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 (%)
Apr 28, 2017 6.443 6.471 6.423 6.471 497,250 +0.03(+0.52%)
Apr 27, 2017 6.420 6.460 6.420 6.437 615,615 +0.01(+0.09%)
Apr 26, 2017 6.420 6.443 6.398 6.432 572,994 +0.03(+0.44%)
Apr 25, 2017 6.370 6.412 6.370 6.404 505,039 +0.05(+0.80%)
Apr 24, 2017 6.387 6.392 6.336 6.353 660,554 +0.00(+0.00%)
Apr 21, 2017 6.331 6.353 6.303 6.353 430,292 +0.03(+0.44%)
Apr 20, 2017 6.269 6.336 6.269 6.325 542,700 +0.06(+0.90%)
Apr 19, 2017 6.297 6.325 6.263 6.269 579,156 -0.01(-0.18%)
Apr 18, 2017 6.258 6.297 6.258 6.280 680,606 -0.02(-0.27%)
Apr 17, 2017 6.241 6.308 6.235 6.297 901,691 +0.06(+0.99%)
Apr 13, 2017 6.202 6.235 6.190 6.235 525,654 +0.02(+0.36%)
Apr 12, 2017 6.258 6.277 6.213 6.213 554,738 -0.05(-0.81%)
Apr 11, 2017 6.286 6.289 6.241 6.263 342,842 -0.02(-0.36%)
Apr 10, 2017 6.275 6.314 6.258 6.286 533,123 +0.01(+0.09%)
Apr 07, 2017 6.247 6.286 6.230 6.280 606,220 +0.05(+0.74%)
Apr 06, 2017 6.212 6.239 6.184 6.234 653,218 +0.03(+0.45%)
Apr 05, 2017 6.206 6.256 6.195 6.206 579,818 +0.01(+0.18%)
Apr 04, 2017 6.212 6.245 6.195 6.195 530,982 -0.02(-0.36%)
Apr 03, 2017 6.228 6.239 6.178 6.217 467,108 +0.00(+0.00%)
Mar 31, 2017 6.217 6.256 6.212 6.217 770,663 +0.01(+0.18%)
Mar 30, 2017 6.173 6.212 6.162 6.206 630,333 +0.04(+0.72%)
Mar 29, 2017 6.139 6.178 6.139 6.161 450,548 +0.03(+0.45%)
Mar 28, 2017 6.095 6.156 6.044 6.134 661,102 +0.03(+0.55%)
Mar 27, 2017 6.095 6.111 6.033 6.100 627,648 -0.01(-0.09%)
Mar 24, 2017 6.128 6.145 6.100 6.106 516,555 -0.01(-0.18%)
Mar 23, 2017 6.089 6.139 6.078 6.117 522,904 +0.02(+0.37%)
Mar 22, 2017 6.078 6.139 6.060 6.095 572,406 +0.03(+0.55%)
Mar 21, 2017 6.195 6.206 6.050 6.061 700,320 -0.11(-1.81%)
Mar 20, 2017 6.184 6.212 6.173 6.173 416,201 -0.02(-0.27%)
Mar 17, 2017 6.178 6.195 6.156 6.189 389,121 +0.03(+0.54%)
Mar 16, 2017 6.156 6.195 6.128 6.156 782,353 +0.00(+0.00%)
Mar 15, 2017 6.117 6.156 6.072 6.156 886,985 +0.09(+1.47%)
Mar 14, 2017 6.128 6.130 6.044 6.067 600,561 -0.08(-1.27%)
Mar 13, 2017 6.128 6.161 6.128 6.145 493,082 +0.01(+0.18%)
Mar 10, 2017 6.122 6.139 6.100 6.134 398,353 +0.04(+0.73%)
Mar 09, 2017 6.128 6.144 6.072 6.089 725,461 -0.05(-0.82%)
Mar 08, 2017 6.173 6.191 6.128 6.139 455,641 -0.03(-0.52%)
Mar 07, 2017 6.144 6.188 6.142 6.171 568,054 +0.02(+0.36%)
Mar 06, 2017 6.166 6.171 6.133 6.149 628,315 -0.04(-0.63%)
Mar 03, 2017 6.204 6.204 6.133 6.188 1,744,458 -0.02(-0.27%)
Mar 02, 2017 6.188 6.221 6.188 6.204 608,565 +0.01(+0.18%)
Mar 01, 2017 6.199 6.204 6.156 6.193 954,756 +0.05(+0.81%)
Feb 28, 2017 6.188 6.193 6.116 6.144 691,413 -0.06(-0.89%)
Feb 27, 2017 6.166 6.210 6.154 6.199 533,144 +0.03(+0.54%)
Feb 24, 2017 6.155 6.171 6.138 6.166 415,405 +0.01(+0.18%)
Feb 23, 2017 6.127 6.177 6.121 6.155 823,224 +0.04(+0.72%)
Feb 22, 2017 6.072 6.116 6.063 6.110 402,326 +0.03(+0.45%)
Feb 21, 2017 6.033 6.088 6.033 6.083 623,588 +0.06(+0.92%)
Feb 17, 2017 6.027 6.027 6.027 0 -0.06(-1.00%)
Feb 16, 2017 6.110 6.149 6.083 6.088 905,146 -0.03(-0.54%)
Feb 15, 2017 6.116 6.193 6.105 6.121 1,129,454 +0.02(+0.27%)
Feb 14, 2017 6.083 6.110 6.072 6.105 564,654 +0.01(+0.18%)
Feb 13, 2017 6.083 6.110 6.083 6.094 520,214 +0.00(+0.00%)
Feb 10, 2017 6.072 6.099 6.055 6.094 498,125 +0.04(+0.64%)
Feb 09, 2017 6.066 6.082 6.044 6.055 586,615 -0.01(-0.23%)
Feb 08, 2017 6.038 6.072 6.027 6.069 801,087 +0.03(+0.53%)
Feb 07, 2017 6.032 6.043 6.010 6.037 564,728 +0.03(+0.46%)
Feb 06, 2017 6.032 6.037 5.982 6.010 722,929 -0.03(-0.54%)
Feb 03, 2017 5.938 6.097 5.916 6.043 696,091 +0.14(+2.42%)
Feb 02, 2017 5.944 5.949 5.894 5.900 622,163 -0.03(-0.56%)
Feb 01, 2017 5.966 5.982 5.916 5.933 439,277 -0.03(-0.55%)
Jan 31, 2017 5.894 5.971 5.867 5.966 651,138 +0.07(+1.21%)
Jan 30, 2017 5.889 5.900 5.872 5.894 630,570 -0.01(-0.19%)
Jan 27, 2017 5.911 5.930 5.889 5.905 439,456 +0.02(+0.28%)
Jan 26, 2017 5.938 5.947 5.883 5.889 587,996 -0.06(-1.01%)
Jan 25, 2017 5.955 5.955 5.916 5.949 750,343 +0.02(+0.28%)
Jan 24, 2017 5.867 5.933 5.845 5.933 487,941 +0.07(+1.22%)
Jan 23, 2017 5.878 5.878 5.840 5.861 583,421 -0.02(-0.28%)
Jan 20, 2017 5.867 5.894 5.829 5.878 421,042 +0.02(+0.37%)
Jan 19, 2017 5.867 5.889 5.832 5.856 496,845 +0.00(+0.00%)
Jan 18, 2017 5.878 5.878 5.840 5.856 436,125 +0.00(+0.00%)
Jan 17, 2017 5.894 5.900 5.840 5.856 595,719 -0.05(-0.84%)
Jan 13, 2017 5.905 5.905 5.905 0 +0.04(+0.65%)
Jan 12, 2017 5.867 5.872 5.834 5.867 609,172 -0.01(-0.09%)
Jan 11, 2017 5.851 5.878 5.829 5.872 766,368 +0.04(+0.75%)
Jan 10, 2017 5.872 5.883 5.818 5.829 613,978 -0.02(-0.38%)
Jan 09, 2017 5.872 5.900 5.834 5.851 619,922 -0.01(-0.19%)
Jan 06, 2017 5.872 5.878 5.834 5.861 918,899 -0.01(-0.19%)
Jan 05, 2017 5.872 5.872 5.818 5.872 2,627,240 +0.01(+0.19%)
Jan 04, 2017 5.757 5.861 5.702 5.861 2,537,441 +0.10(+1.81%)
Jan 03, 2017 5.697 5.763 5.677 5.757 2,551,969 +0.12(+2.14%)
Dec 30, 2016 5.636 5.636 5.636 0 -0.03(-0.48%)
Dec 29, 2016 5.675 5.702 5.658 5.664 798,900 -0.01(-0.10%)
Dec 28, 2016 5.752 5.752 5.664 5.669 994,420 +0.03(+0.51%)
Dec 27, 2016 5.668 5.673 5.641 5.641 660,262 -0.03(-0.58%)
Dec 23, 2016 5.673 5.673 5.673 0 +0.04(+0.68%)
Dec 22, 2016 5.668 5.673 5.635 5.635 713,662 -0.02(-0.39%)
Dec 21, 2016 5.635 5.690 5.619 5.657 770,931 +0.01(+0.10%)
Dec 20, 2016 5.619 5.662 5.619 5.651 837,761 +0.04(+0.78%)
Dec 19, 2016 5.624 5.651 5.608 5.608 359,643 -0.02(-0.39%)
Dec 16, 2016 5.608 5.632 5.586 5.630 1,005,287 +0.03(+0.58%)
Dec 15, 2016 5.602 5.635 5.586 5.597 1,187,941 +0.02(+0.29%)
Dec 14, 2016 5.608 5.626 5.575 5.581 869,099 -0.02(-0.29%)
Dec 13, 2016 5.570 5.635 5.564 5.597 721,778 +0.03(+0.59%)
Dec 12, 2016 5.564 5.570 5.537 5.564 449,584 -0.01(-0.10%)
Dec 09, 2016 5.521 5.570 5.521 5.570 521,160 +0.05(+0.89%)
Dec 08, 2016 5.521 5.537 5.494 5.521 1,125,320 -0.00(-0.07%)
Dec 07, 2016 5.487 5.530 5.465 5.525 848,992 +0.04(+0.79%)
Dec 06, 2016 5.482 5.498 5.460 5.482 503,128 +0.02(+0.40%)
Dec 05, 2016 5.444 5.465 5.433 5.460 490,592 +0.02(+0.30%)
Dec 02, 2016 5.422 5.444 5.406 5.444 275,195 +0.03(+0.60%)
Dec 01, 2016 5.444 5.460 5.401 5.411 391,645 -0.01(-0.20%)
Nov 30, 2016 5.460 5.476 5.417 5.422 677,206 -0.04(-0.64%)
Nov 29, 2016 5.465 5.487 5.449 5.457 536,233 -0.01(-0.25%)
Nov 28, 2016 5.465 5.482 5.455 5.471 547,780 -0.02(-0.30%)
Nov 25, 2016 5.482 5.503 5.433 5.487 237,070 +0.02(+0.40%)
Nov 23, 2016 5.465 5.465 5.465 0 -0.02(-0.39%)
Nov 22, 2016 5.438 5.492 5.435 5.487 438,760 +0.06(+1.09%)
Nov 21, 2016 5.417 5.438 5.390 5.428 588,095 +0.02(+0.40%)
Nov 18, 2016 5.411 5.433 5.363 5.406 373,088 +0.02(+0.40%)
Nov 17, 2016 5.411 5.430 5.368 5.384 619,574 -0.03(-0.50%)
Nov 16, 2016 5.390 5.411 5.347 5.411 693,317 +0.02(+0.40%)
Nov 15, 2016 5.390 5.395 5.341 5.390 938,433 +0.05(+0.91%)
Nov 14, 2016 5.363 5.368 5.276 5.341 507,227 -0.02(-0.30%)
Nov 11, 2016 5.303 5.357 5.293 5.357 440,991 +0.05(+1.02%)
Nov 10, 2016 5.309 5.357 5.309 5.303 777,079 +0.03(+0.51%)
Nov 09, 2016 5.201 5.293 5.163 5.276 706,971 +0.06(+1.14%)
Nov 08, 2016 5.174 5.233 5.152 5.217 448,653 +0.03(+0.63%)
Nov 07, 2016 5.104 5.206 5.082 5.185 874,173 +0.10(+2.05%)
Nov 04, 2016 5.107 5.118 5.070 5.081 610,667 -0.05(-0.94%)
Nov 03, 2016 5.156 5.169 5.107 5.129 540,799 -0.02(-0.31%)
Nov 02, 2016 5.236 5.252 5.140 5.145 806,951 -0.12(-2.24%)
Nov 01, 2016 5.327 5.348 5.236 5.263 817,635 -0.07(-1.31%)
Oct 31, 2016 5.380 5.380 5.327 5.332 351,081 -0.03(-0.60%)
Oct 28, 2016 5.370 5.418 5.354 5.364 426,146 -0.02(-0.40%)
Oct 27, 2016 5.407 5.410 5.375 5.386 359,996 -0.02(-0.30%)
Oct 26, 2016 5.423 5.423 5.386 5.402 348,604 -0.02(-0.39%)
Oct 25, 2016 5.407 5.429 5.383 5.423 321,415 +0.03(+0.50%)
Oct 24, 2016 5.413 5.413 5.386 5.397 311,334 -0.01(-0.20%)
Oct 21, 2016 5.375 5.407 5.354 5.407 315,776 +0.02(+0.40%)
Oct 20, 2016 5.397 5.407 5.359 5.386 381,177 -0.02(-0.30%)
Oct 19, 2016 5.386 5.402 5.359 5.402 367,606 +0.02(+0.45%)
Oct 18, 2016 5.402 5.437 5.362 5.378 335,921 +0.03(+0.65%)
Oct 17, 2016 5.370 5.391 5.338 5.343 618,538 -0.05(-0.89%)
Oct 14, 2016 5.450 5.476 5.386 5.391 706,605 -0.02(-0.30%)
Oct 13, 2016 5.429 5.429 5.365 5.407 376,220 -0.02(-0.39%)
Oct 12, 2016 5.418 5.434 5.407 5.429 301,033 -0.01(-0.10%)
Oct 11, 2016 5.482 5.482 5.407 5.434 474,643 -0.04(-0.68%)
Oct 10, 2016 5.477 5.493 5.447 5.471 404,184 +0.02(+0.29%)
Oct 07, 2016 5.466 5.466 5.413 5.455 393,141 -0.03(-0.59%)
Oct 06, 2016 5.445 5.488 5.434 5.488 331,442 +0.03(+0.61%)
Oct 05, 2016 5.428 5.454 5.417 5.454 712,028 +0.05(+0.88%)
Oct 04, 2016 5.443 5.454 5.390 5.406 561,242 -0.05(-0.88%)
Oct 03, 2016 5.454 5.465 5.428 5.454 400,567 -0.01(-0.10%)
Sep 30, 2016 5.428 5.465 5.417 5.459 696,501 +0.02(+0.39%)
Sep 29, 2016 5.459 5.486 5.412 5.438 481,172 -0.05(-0.85%)
Sep 28, 2016 5.438 5.491 5.412 5.485 420,728 +0.05(+0.86%)
Sep 27, 2016 5.374 5.443 5.374 5.438 682,571 +0.05(+0.84%)
Sep 26, 2016 5.443 5.465 5.383 5.393 814,468 -0.08(-1.50%)
Sep 23, 2016 5.518 5.518 5.475 5.475 398,343 -0.04(-0.77%)
Sep 22, 2016 5.491 5.528 5.481 5.518 465,400 +0.02(+0.39%)
Sep 21, 2016 5.433 5.506 5.406 5.497 470,015 +0.07(+1.37%)
Sep 20, 2016 5.449 5.470 5.417 5.422 368,112 -0.03(-0.49%)
Sep 19, 2016 5.454 5.502 5.449 5.449 489,674 -0.02(-0.39%)
Sep 16, 2016 5.475 5.475 5.422 5.470 535,519 -0.01(-0.10%)
Sep 15, 2016 5.422 5.497 5.402 5.475 973,396 +0.06(+1.03%)
Sep 14, 2016 5.374 5.433 5.374 5.420 452,120 +0.03(+0.54%)
Sep 13, 2016 5.465 5.470 5.369 5.390 816,517 -0.12(-2.22%)
Sep 12, 2016 5.438 5.513 5.406 5.513 694,434 +0.05(+0.87%)
Sep 09, 2016 5.555 5.555 5.443 5.465 655,177 -0.10(-1.72%)
Sep 08, 2016 5.613 5.613 5.544 5.560 581,405 -0.04(-0.73%)
Sep 07, 2016 5.549 5.612 5.538 5.601 443,725 +0.04(+0.76%)
Sep 06, 2016 5.559 5.575 5.533 5.559 561,520 -0.01(-0.19%)
Sep 02, 2016 5.591 5.570 5.570 5.570 329,253 -0.01(-0.19%)
Sep 01, 2016 5.554 5.580 5.522 5.580 411,913 +0.04(+0.81%)
Aug 31, 2016 5.549 5.559 5.522 5.536 344,490 -0.01(-0.14%)
Aug 30, 2016 5.559 5.575 5.522 5.544 569,915 -0.02(-0.28%)
Aug 29, 2016 5.580 5.607 5.538 5.559 521,624 -0.02(-0.38%)
Aug 26, 2016 5.559 5.599 5.549 5.580 517,736 +0.01(+0.19%)
Aug 25, 2016 5.544 5.570 5.537 5.570 348,222 +0.03(+0.48%)
Aug 24, 2016 5.559 5.565 5.522 5.544 392,635 -0.03(-0.47%)
Aug 23, 2016 5.591 5.607 5.544 5.570 453,815 +0.01(+0.09%)
Aug 22, 2016 5.586 5.602 5.559 5.565 411,910 -0.03(-0.47%)
Aug 19, 2016 5.575 5.628 5.544 5.591 360,973 +0.02(+0.28%)
Aug 18, 2016 5.533 5.617 5.517 5.575 634,164 +0.03(+0.47%)
Aug 17, 2016 5.538 5.570 5.480 5.549 642,695 +0.00(+0.00%)
Aug 16, 2016 5.544 5.565 5.512 5.549 665,765 -0.02(-0.28%)
Aug 15, 2016 5.570 5.617 5.512 5.565 956,185 +0.03(+0.57%)
Aug 12, 2016 5.554 5.570 5.501 5.533 794,654 -0.02(-0.28%)
Aug 11, 2016 5.538 5.570 5.533 5.549 441,116 +0.01(+0.19%)
Aug 10, 2016 5.491 5.549 5.480 5.538 648,817 +0.03(+0.57%)
Aug 09, 2016 5.475 5.512 5.475 5.507 484,298 +0.05(+0.97%)
Aug 08, 2016 5.522 5.529 5.454 5.454 660,806 -0.04(-0.74%)
Aug 05, 2016 5.490 5.516 5.453 5.495 600,384 +0.00(+0.00%)
Aug 04, 2016 5.442 5.500 5.416 5.495 616,348 +0.04(+0.67%)
Aug 03, 2016 5.437 5.458 5.416 5.458 431,121 +0.01(+0.19%)
Aug 02, 2016 5.479 5.490 5.416 5.448 550,051 -0.04(-0.76%)
Aug 01, 2016 5.479 5.494 5.448 5.490 504,371 +0.01(+0.19%)
Jul 29, 2016 5.458 5.479 5.437 5.479 463,276 +0.03(+0.58%)
Jul 28, 2016 5.442 5.458 5.411 5.448 372,241 -0.02(-0.29%)
Jul 27, 2016 5.505 5.516 5.427 5.463 642,651 -0.02(-0.29%)
Jul 26, 2016 5.490 5.500 5.463 5.479 625,724 -0.02(-0.38%)
Jul 25, 2016 5.479 5.516 5.463 5.500 660,851 +0.01(+0.19%)
Jul 22, 2016 5.463 5.495 5.463 5.490 508,407 +0.01(+0.10%)
Jul 21, 2016 5.437 5.490 5.432 5.484 791,035 +0.04(+0.67%)
Jul 20, 2016 5.427 5.474 5.401 5.448 903,831 +0.03(+0.58%)
Jul 19, 2016 5.369 5.432 5.369 5.416 539,607 +0.03(+0.58%)
Jul 18, 2016 5.395 5.442 5.364 5.385 958,567 -0.01(-0.10%)
Jul 15, 2016 5.395 5.422 5.348 5.390 1,010,517 +0.04(+0.78%)
Jul 14, 2016 5.354 5.375 5.317 5.348 1,011,328 +0.02(+0.39%)
Jul 13, 2016 5.338 5.369 5.317 5.327 854,553 -0.03(-0.49%)
Jul 12, 2016 5.317 5.375 5.307 5.354 617,516 +0.07(+1.29%)
Jul 11, 2016 5.296 5.322 5.265 5.286 432,018 +0.00(+0.00%)
Jul 08, 2016 5.280 5.291 5.244 5.286 621,464 +0.05(+1.02%)
Jul 07, 2016 5.222 5.242 5.211 5.232 819,674 +0.07(+1.41%)
Jul 05, 2016 5.180 5.180 5.134 5.159 613,385 -0.02(-0.40%)
Jul 01, 2016 5.113 5.180 5.180 5.180 362,750 +0.06(+1.11%)
Jun 30, 2016 5.118 5.144 5.092 5.123 799,980 +0.02(+0.41%)
Jun 29, 2016 5.045 5.115 5.045 5.102 634,822 +0.08(+1.55%)
Jun 28, 2016 4.957 5.035 4.947 5.025 671,392 +0.10(+2.11%)
Jun 27, 2016 5.045 5.056 4.911 4.921 935,729 -0.17(-3.36%)
Jun 24, 2016 5.025 5.136 5.004 5.092 1,046,633 -0.08(-1.50%)
Jun 23, 2016 5.191 5.206 5.159 5.170 444,788 +0.03(+0.50%)
Jun 22, 2016 5.154 5.170 5.134 5.144 470,329 -0.02(-0.40%)
Jun 21, 2016 5.159 5.185 5.134 5.165 355,946 +0.01(+0.10%)
Jun 20, 2016 5.185 5.211 5.149 5.159 472,958 +0.01(+0.20%)
Jun 17, 2016 5.139 5.159 5.108 5.149 429,237 +0.01(+0.20%)
Jun 16, 2016 5.113 5.139 5.071 5.139 828,081 +0.01(+0.10%)
Jun 15, 2016 5.092 5.206 5.084 5.134 1,007,801 +0.06(+1.23%)
Jun 14, 2016 5.102 5.123 5.066 5.071 483,049 -0.05(-0.91%)
Jun 13, 2016 5.108 5.134 5.108 5.118 467,114 -0.01(-0.10%)
Jun 10, 2016 5.165 5.185 5.113 5.123 722,898 -0.09(-1.79%)
Jun 09, 2016 5.206 5.227 5.170 5.216 642,569 +0.02(+0.30%)
Jun 08, 2016 5.227 5.237 5.191 5.201 531,005 -0.00(-0.07%)
Jun 07, 2016 5.174 5.205 5.164 5.205 538,405 +0.03(+0.50%)
Jun 06, 2016 5.164 5.200 5.148 5.179 633,427 +0.02(+0.40%)
Jun 03, 2016 5.143 5.167 5.092 5.159 633,882 +0.00(+0.00%)
Jun 02, 2016 5.138 5.179 5.132 5.159 429,066 -0.01(-0.20%)
Jun 01, 2016 5.092 5.169 5.092 5.169 657,877 +0.06(+1.11%)
May 31, 2016 5.117 5.128 5.107 5.112 458,265 -0.01(-0.10%)
May 27, 2016 5.097 5.117 5.117 5.117 556,083 +0.01(+0.20%)
May 26, 2016 5.066 5.107 5.061 5.107 541,039 +0.03(+0.61%)
May 25, 2016 5.020 5.081 5.015 5.076 590,893 +0.06(+1.13%)
May 24, 2016 4.963 5.025 4.953 5.020 666,248 +0.07(+1.35%)
May 23, 2016 4.958 4.999 4.937 4.953 566,555 -0.01(-0.10%)
May 20, 2016 5.009 5.035 4.948 4.958 874,709 -0.05(-0.93%)
May 19, 2016 5.009 5.025 4.968 5.004 499,432 -0.02(-0.31%)
May 18, 2016 4.994 5.030 4.989 5.020 405,740 +0.02(+0.41%)
May 17, 2016 5.025 5.035 4.979 4.999 839,335 -0.03(-0.51%)
May 16, 2016 5.004 5.071 4.999 5.025 1,128,897 +0.04(+0.72%)
May 13, 2016 5.004 5.009 4.973 4.989 681,517 -0.01(-0.10%)
May 12, 2016 5.020 5.035 4.989 4.994 480,776 -0.01(-0.21%)
May 11, 2016 4.994 5.035 4.989 5.004 505,934 -0.01(-0.10%)
May 10, 2016 4.979 5.045 4.969 5.009 786,142 +0.03(+0.62%)
May 09, 2016 4.953 4.999 4.953 4.979 456,583 +0.01(+0.13%)
May 06, 2016 4.926 4.987 4.906 4.972 571,661 +0.02(+0.31%)
May 05, 2016 4.982 5.003 4.926 4.957 799,351 -0.03(-0.51%)
May 04, 2016 4.962 4.998 4.952 4.982 632,687 -0.01(-0.10%)
May 03, 2016 4.987 5.018 4.942 4.987 582,746 -0.05(-0.91%)
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.