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 )

16.79 +0.04 (+0.24%)
Streaming Delayed Price Updated: 4:00 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 30, 2021 13.94 13.97 13.89 13.94 175,856 +0.02(+0.11%)
Apr 29, 2021 14.13 14.15 13.89 13.92 358,211 -0.06(-0.44%)
Apr 28, 2021 13.97 14.03 13.95 13.98 206,593 +0.02(+0.11%)
Apr 27, 2021 14.18 14.25 13.96 13.97 308,326 -0.15(-1.04%)
Apr 26, 2021 14.23 14.27 14.08 14.11 278,823 -0.01(-0.06%)
Apr 23, 2021 14.04 14.18 14.04 14.12 285,266 +0.09(+0.66%)
Apr 22, 2021 14.14 14.28 14.00 14.03 252,364 -0.18(-1.25%)
Apr 21, 2021 14.11 14.24 14.00 14.21 292,579 +0.09(+0.66%)
Apr 20, 2021 14.23 14.66 14.08 14.11 540,396 -0.12(-0.82%)
Apr 19, 2021 14.21 14.31 14.15 14.23 269,337 +0.04(+0.27%)
Apr 16, 2021 14.27 14.35 14.14 14.19 372,614 -0.04(-0.27%)
Apr 15, 2021 14.14 14.32 14.11 14.23 312,678 +0.09(+0.60%)
Apr 14, 2021 14.18 14.21 14.04 14.14 344,741 +0.01(+0.05%)
Apr 13, 2021 13.75 14.18 13.75 14.14 311,312 +0.10(+0.73%)
Apr 12, 2021 14.07 14.10 13.99 14.03 313,655 +0.02(+0.11%)
Apr 09, 2021 14.10 14.10 13.96 14.02 335,278 +0.00(+0.00%)
Apr 08, 2021 14.01 14.05 13.92 14.02 372,797 +0.11(+0.78%)
Apr 07, 2021 14.06 14.06 13.68 13.91 437,150 +0.18(+1.29%)
Apr 06, 2021 13.62 13.87 13.60 13.73 312,223 +0.15(+1.08%)
Apr 05, 2021 13.43 13.64 13.42 13.59 382,514 +0.16(+1.21%)
Apr 01, 2021 13.28 13.47 13.24 13.43 424,937 +0.15(+1.10%)
Mar 31, 2021 13.14 13.29 13.14 13.28 197,684 +0.17(+1.29%)
Mar 30, 2021 13.07 13.19 13.05 13.11 308,254 -0.05(-0.41%)
Mar 29, 2021 13.13 13.23 13.11 13.16 205,885 -0.01(-0.06%)
Mar 26, 2021 13.04 13.18 12.99 13.17 269,364 +0.12(+0.89%)
Mar 25, 2021 12.96 13.08 12.87 13.06 266,676 -0.02(-0.18%)
Mar 24, 2021 13.12 13.22 13.07 13.08 286,492 -0.04(-0.29%)
Mar 23, 2021 13.20 13.25 13.09 13.12 206,663 -0.12(-0.87%)
Mar 22, 2021 13.26 13.29 13.19 13.23 319,586 +0.05(+0.35%)
Mar 19, 2021 13.23 13.26 12.99 13.19 448,033 +0.11(+0.82%)
Mar 18, 2021 13.22 13.26 13.05 13.08 234,015 -0.18(-1.34%)
Mar 17, 2021 13.14 13.26 13.12 13.26 191,892 +0.08(+0.64%)
Mar 16, 2021 13.13 13.27 13.03 13.17 289,768 +0.00(+0.00%)
Mar 15, 2021 13.19 13.29 13.13 13.17 303,180 +0.00(+0.00%)
Mar 12, 2021 13.12 13.17 12.99 13.17 238,354 +0.02(+0.18%)
Mar 11, 2021 12.96 13.23 12.96 13.15 320,331 +0.22(+1.68%)
Mar 10, 2021 13.09 13.09 12.85 12.93 411,160 +0.09(+0.72%)
Mar 09, 2021 12.75 12.90 12.69 12.84 318,969 +0.34(+2.70%)
Mar 08, 2021 12.74 12.83 12.46 12.50 393,495 -0.20(-1.57%)
Mar 05, 2021 12.69 12.71 12.34 12.70 225,319 +0.20(+1.59%)
Mar 04, 2021 12.78 12.81 12.43 12.50 326,472 -0.23(-1.81%)
Mar 03, 2021 12.88 13.01 12.69 12.73 340,230 -0.18(-1.42%)
Mar 02, 2021 12.87 12.98 12.73 12.92 290,264 +0.08(+0.60%)
Mar 01, 2021 12.76 12.94 12.62 12.84 254,807 +0.28(+2.19%)
Feb 26, 2021 12.56 12.72 12.41 12.56 283,151 -0.01(-0.06%)
Feb 25, 2021 12.94 12.98 12.51 12.57 296,020 -0.27(-2.09%)
Feb 24, 2021 12.75 12.91 12.68 12.84 229,509 +0.12(+0.93%)
Feb 23, 2021 12.76 12.78 12.42 12.72 453,420 -0.07(-0.51%)
Feb 22, 2021 12.95 12.99 12.76 12.78 521,327 -0.26(-2.00%)
Feb 19, 2021 13.05 13.10 12.84 13.05 528,183 +0.15(+1.19%)
Feb 18, 2021 12.89 13.01 12.66 12.89 258,497 +0.05(+0.36%)
Feb 17, 2021 12.88 12.96 12.81 12.85 365,147 -0.02(-0.18%)
Feb 16, 2021 12.91 12.94 12.79 12.87 377,936 +0.02(+0.18%)
Feb 12, 2021 12.73 12.88 12.70 12.85 327,536 +0.12(+0.96%)
Feb 11, 2021 12.73 12.80 12.61 12.72 256,402 +0.07(+0.56%)
Feb 10, 2021 12.65 12.74 12.57 12.65 284,680 +0.06(+0.48%)
Feb 09, 2021 12.74 12.75 12.52 12.59 392,012 +0.05(+0.36%)
Feb 08, 2021 12.53 12.64 12.47 12.55 369,220 +0.03(+0.24%)
Feb 05, 2021 12.58 12.62 12.51 12.52 420,466 +0.01(+0.06%)
Feb 04, 2021 12.33 12.53 12.32 12.51 273,083 +0.19(+1.54%)
Feb 03, 2021 12.26 12.37 12.23 12.32 386,511 +0.10(+0.81%)
Feb 02, 2021 12.25 12.33 12.14 12.22 326,129 +0.11(+0.88%)
Feb 01, 2021 11.86 12.24 11.84 12.11 516,734 +0.28(+2.38%)
Jan 29, 2021 11.95 11.98 11.62 11.83 451,859 -0.10(-0.83%)
Jan 28, 2021 11.91 12.14 11.91 11.93 273,153 +0.02(+0.19%)
Jan 27, 2021 12.20 12.23 11.85 11.91 512,888 -0.30(-2.49%)
Jan 26, 2021 12.18 12.24 12.14 12.21 331,695 +0.05(+0.38%)
Jan 25, 2021 12.26 12.29 12.02 12.17 364,711 -0.03(-0.25%)
Jan 22, 2021 12.22 12.28 12.19 12.20 258,111 -0.02(-0.12%)
Jan 21, 2021 12.24 12.32 12.13 12.21 255,178 +0.05(+0.38%)
Jan 20, 2021 12.08 12.25 12.08 12.17 393,979 +0.14(+1.14%)
Jan 19, 2021 11.95 12.06 11.93 12.03 374,488 +0.10(+0.83%)
Jan 15, 2021 12.00 12.04 11.85 11.93 355,314 -0.05(-0.38%)
Jan 14, 2021 12.00 12.01 11.93 11.98 339,128 +0.05(+0.38%)
Jan 13, 2021 11.87 11.96 11.84 11.93 285,955 +0.07(+0.58%)
Jan 12, 2021 11.84 11.97 11.80 11.86 292,845 +0.03(+0.26%)
Jan 11, 2021 11.84 11.98 11.70 11.83 445,484 -0.05(-0.38%)
Jan 08, 2021 11.71 11.93 11.71 11.88 349,534 +0.11(+0.90%)
Jan 07, 2021 11.67 11.86 11.62 11.77 611,638 +0.22(+1.91%)
Jan 06, 2021 11.60 11.67 11.53 11.55 694,419 -0.14(-1.17%)
Jan 05, 2021 11.66 11.72 11.57 11.69 423,103 +0.03(+0.26%)
Jan 04, 2021 11.89 12.05 11.31 11.66 552,911 -0.37(-3.04%)
Dec 31, 2020 12.02 12.02 12.02 269,946 -0.05(-0.44%)
Dec 30, 2020 12.18 12.19 12.05 12.07 269,946 -0.02(-0.17%)
Dec 29, 2020 12.13 12.16 12.05 12.10 374,071 +0.01(+0.06%)
Dec 28, 2020 12.10 12.16 12.00 12.09 350,026 +0.10(+0.82%)
Dec 24, 2020 11.93 12.05 11.93 11.99 129,741 +0.06(+0.51%)
Dec 23, 2020 11.90 12.01 11.90 11.93 269,295 +0.02(+0.19%)
Dec 22, 2020 11.90 11.92 11.82 11.91 277,351 +0.09(+0.77%)
Dec 21, 2020 11.83 11.87 11.62 11.82 292,352 -0.17(-1.45%)
Dec 18, 2020 11.94 12.03 11.85 11.99 474,573 +0.15(+1.28%)
Dec 17, 2020 11.83 11.84 11.73 11.84 380,430 +0.13(+1.10%)
Dec 16, 2020 11.71 11.76 11.67 11.71 314,325 +0.02(+0.13%)
Dec 15, 2020 11.67 11.77 11.66 11.69 282,209 +0.03(+0.26%)
Dec 14, 2020 11.62 11.75 11.62 11.66 214,074 +0.08(+0.72%)
Dec 11, 2020 11.63 11.64 11.50 11.58 246,006 -0.07(-0.63%)
Dec 10, 2020 11.68 11.77 11.59 11.65 244,864 -0.03(-0.26%)
Dec 09, 2020 11.68 11.77 11.66 11.68 263,489 +0.00(+0.00%)
Dec 08, 2020 11.79 11.81 11.68 11.68 397,261 -0.06(-0.51%)
Dec 07, 2020 11.69 11.75 11.66 11.74 312,277 +0.04(+0.32%)
Dec 04, 2020 11.59 11.75 11.53 11.71 452,436 +0.18(+1.57%)
Dec 03, 2020 11.52 11.58 11.48 11.53 316,529 +0.05(+0.39%)
Dec 02, 2020 11.59 11.59 11.41 11.48 315,861 -0.02(-0.13%)
Dec 01, 2020 11.42 11.50 11.36 11.50 424,608 +0.20(+1.80%)
Nov 30, 2020 11.24 11.31 11.15 11.29 303,685 +0.02(+0.20%)
Nov 27, 2020 11.28 11.29 11.22 11.27 125,602 +0.07(+0.60%)
Nov 25, 2020 11.25 11.26 11.18 11.20 219,705 +0.03(+0.27%)
Nov 24, 2020 11.21 11.26 11.15 11.17 372,098 +0.08(+0.68%)
Nov 23, 2020 10.98 11.12 10.98 11.10 613,820 +0.19(+1.72%)
Nov 20, 2020 11.01 11.05 10.91 10.91 673,337 -0.02(-0.14%)
Nov 19, 2020 10.92 10.92 10.81 10.92 323,089 +0.05(+0.48%)
Nov 18, 2020 10.98 11.05 10.87 10.87 359,648 -0.08(-0.69%)
Nov 17, 2020 10.92 10.98 10.86 10.95 336,089 +0.00(+0.00%)
Nov 16, 2020 10.88 10.95 10.83 10.95 453,759 +0.14(+1.32%)
Nov 13, 2020 10.75 10.83 10.73 10.80 253,465 +0.12(+1.13%)
Nov 12, 2020 10.89 10.89 10.64 10.68 260,289 -0.14(-1.30%)
Nov 11, 2020 10.80 10.84 10.73 10.82 387,260 +0.15(+1.40%)
Nov 10, 2020 10.62 10.70 10.47 10.68 475,422 +0.13(+1.20%)
Nov 09, 2020 10.73 10.88 10.53 10.55 504,885 +0.16(+1.51%)
Nov 06, 2020 10.41 10.45 10.35 10.39 324,386 -0.04(-0.43%)
Nov 05, 2020 10.29 10.46 10.19 10.44 390,556 +0.31(+3.10%)
Nov 04, 2020 10.06 10.26 10.00 10.12 538,496 +0.21(+2.11%)
Nov 03, 2020 9.718 9.946 9.716 9.913 443,887 +0.31(+3.27%)
Nov 02, 2020 9.636 9.733 9.576 9.599 349,510 +0.03(+0.31%)
Oct 30, 2020 9.711 9.711 9.487 9.569 437,687 -0.16(-1.69%)
Oct 29, 2020 9.688 9.784 9.546 9.733 387,577 +0.13(+1.40%)
Oct 28, 2020 9.928 9.996 9.591 9.599 671,363 -0.43(-4.25%)
Oct 27, 2020 10.15 10.18 10.00 10.02 414,287 -0.13(-1.25%)
Oct 26, 2020 10.32 10.37 10.07 10.15 484,930 -0.25(-2.37%)
Oct 23, 2020 10.35 10.42 10.31 10.40 204,932 +0.06(+0.58%)
Oct 22, 2020 10.44 10.45 10.30 10.34 368,287 -0.04(-0.43%)
Oct 21, 2020 10.35 10.45 10.34 10.38 381,974 +0.03(+0.29%)
Oct 20, 2020 10.35 10.44 10.32 10.35 557,930 +0.09(+0.87%)
Oct 19, 2020 10.61 10.61 10.23 10.26 420,489 -0.24(-2.28%)
Oct 16, 2020 10.48 10.57 10.47 10.50 292,549 +0.04(+0.43%)
Oct 15, 2020 10.39 10.47 10.37 10.46 299,679 -0.07(-0.64%)
Oct 14, 2020 10.73 10.73 10.48 10.53 264,932 -0.07(-0.71%)
Oct 13, 2020 10.72 10.72 10.51 10.60 272,205 +0.02(+0.16%)
Oct 12, 2020 10.49 10.66 10.46 10.58 444,452 +0.10(+0.92%)
Oct 09, 2020 10.53 10.53 10.45 10.49 310,618 +0.10(+1.00%)
Oct 08, 2020 10.36 10.44 10.35 10.38 252,922 +0.06(+0.58%)
Oct 07, 2020 10.26 10.35 10.19 10.32 255,312 +0.22(+2.13%)
Oct 06, 2020 10.24 10.34 10.07 10.11 476,300 -0.09(-0.87%)
Oct 05, 2020 10.03 10.24 10.03 10.20 321,660 +0.19(+1.85%)
Oct 02, 2020 9.975 10.08 9.848 10.01 301,597 -0.07(-0.66%)
Oct 01, 2020 10.08 10.12 10.03 10.08 331,746 +0.08(+0.82%)
Sep 30, 2020 9.878 10.07 9.864 9.997 391,597 +0.15(+1.51%)
Sep 29, 2020 9.848 9.893 9.789 9.848 244,860 +0.00(+0.00%)
Sep 28, 2020 9.804 9.900 9.789 9.848 263,388 +0.14(+1.45%)
Sep 25, 2020 9.522 9.752 9.514 9.707 295,269 +0.13(+1.32%)
Sep 24, 2020 9.529 9.668 9.470 9.581 421,662 -0.01(-0.15%)
Sep 23, 2020 9.856 10.09 9.596 9.596 378,277 -0.32(-3.22%)
Sep 22, 2020 9.819 9.915 9.752 9.915 348,091 +0.12(+1.21%)
Sep 21, 2020 9.811 9.816 9.670 9.796 577,799 -0.16(-1.64%)
Sep 18, 2020 10.17 10.17 9.871 9.960 580,709 -0.14(-1.40%)
Sep 17, 2020 10.10 10.12 9.978 10.10 343,030 -0.10(-0.95%)
Sep 16, 2020 10.20 10.25 10.12 10.20 299,393 +0.06(+0.59%)
Sep 15, 2020 10.05 10.18 10.05 10.14 348,577 +0.18(+1.79%)
Sep 14, 2020 9.960 10.05 9.893 9.960 226,953 +0.09(+0.90%)
Sep 11, 2020 9.997 10.03 9.804 9.871 357,877 -0.06(-0.58%)
Sep 10, 2020 10.64 10.64 9.884 9.928 417,270 -0.13(-1.32%)
Sep 09, 2020 9.943 10.11 9.775 10.06 278,166 +0.29(+2.94%)
Sep 08, 2020 9.965 9.965 9.773 9.773 524,873 -0.37(-3.64%)
Sep 04, 2020 10.28 10.35 9.847 10.14 652,514 -0.02(-0.22%)
Sep 03, 2020 10.61 10.61 10.03 10.16 812,425 -0.46(-4.31%)
Sep 02, 2020 10.61 10.65 10.53 10.62 458,422 +0.09(+0.84%)
Sep 01, 2020 10.50 10.56 10.37 10.53 272,586 +0.07(+0.70%)
Aug 31, 2020 10.45 10.53 10.41 10.46 394,489 -0.03(-0.28%)
Aug 28, 2020 10.44 10.50 10.40 10.49 244,167 +0.07(+0.64%)
Aug 27, 2020 10.41 10.44 10.36 10.42 318,491 +0.04(+0.36%)
Aug 26, 2020 10.36 10.45 10.34 10.39 389,030 +0.06(+0.57%)
Aug 25, 2020 10.41 10.41 10.31 10.33 364,354 -0.07(-0.64%)
Aug 24, 2020 10.31 10.40 10.31 10.39 340,645 +0.10(+0.93%)
Aug 21, 2020 10.25 10.32 10.25 10.30 283,212 +0.01(+0.07%)
Aug 20, 2020 10.27 10.29 10.20 10.29 463,965 +0.04(+0.43%)
Aug 19, 2020 10.29 10.38 10.20 10.25 315,127 -0.02(-0.22%)
Aug 18, 2020 10.19 10.27 10.15 10.27 245,085 +0.07(+0.65%)
Aug 17, 2020 10.22 10.22 10.14 10.20 334,939 +0.02(+0.22%)
Aug 14, 2020 10.19 10.21 10.13 10.18 223,560 -0.01(-0.14%)
Aug 13, 2020 10.32 10.33 10.17 10.19 275,457 -0.11(-1.06%)
Aug 12, 2020 10.19 10.30 10.13 10.30 252,047 +0.18(+1.81%)
Aug 11, 2020 10.21 10.26 10.08 10.12 378,011 -0.02(-0.22%)
Aug 10, 2020 10.13 10.16 10.05 10.14 318,626 +0.05(+0.51%)
Aug 07, 2020 10.06 10.12 9.980 10.09 344,726 -0.04(-0.36%)
Aug 06, 2020 9.973 10.13 9.945 10.13 323,096 +0.18(+1.84%)
Aug 05, 2020 9.892 9.958 9.856 9.943 402,847 +0.06(+0.59%)
Aug 04, 2020 9.804 9.885 9.797 9.885 253,900 +0.07(+0.75%)
Aug 03, 2020 9.775 9.826 9.744 9.812 288,459 +0.09(+0.90%)
Jul 31, 2020 9.731 9.731 9.584 9.724 321,935 +0.05(+0.53%)
Jul 30, 2020 9.680 9.716 9.584 9.672 270,335 -0.04(-0.38%)
Jul 29, 2020 9.687 9.731 9.665 9.709 298,562 +0.06(+0.61%)
Jul 28, 2020 9.665 9.724 9.650 9.650 250,831 -0.04(-0.45%)
Jul 27, 2020 9.694 9.738 9.643 9.694 215,153 +0.04(+0.46%)
Jul 24, 2020 9.621 9.672 9.555 9.650 252,062 -0.04(-0.45%)
Jul 23, 2020 9.812 9.812 9.599 9.694 390,999 -0.12(-1.19%)
Jul 22, 2020 9.768 9.819 9.731 9.812 468,145 +0.04(+0.37%)
Jul 21, 2020 9.768 9.819 9.746 9.775 387,152 +0.02(+0.23%)
Jul 20, 2020 9.672 9.768 9.584 9.753 770,230 +0.16(+1.68%)
Jul 17, 2020 9.548 9.614 9.526 9.592 355,097 +0.06(+0.61%)
Jul 16, 2020 9.460 9.562 9.431 9.533 347,627 +0.01(+0.15%)
Jul 15, 2020 9.504 9.562 9.453 9.518 350,418 +0.09(+0.93%)
Jul 14, 2020 9.203 9.444 9.196 9.431 370,834 +0.11(+1.18%)
Jul 13, 2020 9.504 9.570 9.284 9.321 510,947 -0.11(-1.17%)
Jul 10, 2020 9.335 9.431 9.262 9.431 240,871 +0.13(+1.44%)
Jul 09, 2020 9.384 9.421 9.217 9.297 380,742 -0.09(-0.93%)
Jul 08, 2020 9.333 9.384 9.260 9.384 297,869 +0.12(+1.26%)
Jul 07, 2020 9.326 9.377 9.260 9.268 501,088 -0.04(-0.39%)
Jul 06, 2020 9.231 9.319 9.173 9.304 367,528 +0.17(+1.91%)
Jul 02, 2020 9.086 9.239 9.086 9.130 334,042 +0.06(+0.64%)
Jul 01, 2020 9.042 9.122 9.042 9.071 237,171 +0.03(+0.32%)
Jun 30, 2020 8.860 9.042 8.813 9.042 401,339 +0.20(+2.22%)
Jun 29, 2020 8.853 8.911 8.744 8.846 272,798 +0.02(+0.25%)
Jun 26, 2020 9.020 9.037 8.773 8.824 359,611 -0.20(-2.18%)
Jun 25, 2020 8.991 9.027 8.855 9.020 383,368 +0.04(+0.40%)
Jun 24, 2020 9.188 9.188 8.853 8.984 446,873 -0.20(-2.14%)
Jun 23, 2020 9.115 9.246 9.115 9.180 360,394 +0.07(+0.80%)
Jun 22, 2020 9.028 9.159 9.008 9.108 510,687 +0.02(+0.24%)
Jun 19, 2020 9.180 9.239 9.006 9.086 611,999 +0.02(+0.24%)
Jun 18, 2020 9.042 9.071 8.948 9.064 316,134 +0.01(+0.08%)
Jun 17, 2020 9.122 9.151 9.020 9.057 305,760 -0.01(-0.08%)
Jun 16, 2020 9.100 9.151 8.984 9.064 402,081 +0.19(+2.13%)
Jun 15, 2020 8.548 8.919 8.511 8.875 435,113 +0.14(+1.58%)
Jun 12, 2020 9.020 9.049 8.293 8.737 982,882 -0.02(-0.25%)
Jun 11, 2020 9.231 9.231 8.744 8.759 889,889 -0.62(-6.58%)
Jun 10, 2020 9.361 9.440 9.252 9.375 392,623 +0.01(+0.15%)
Jun 09, 2020 9.397 9.397 9.296 9.361 473,046 -0.07(-0.77%)
Jun 08, 2020 9.361 9.447 9.245 9.433 542,200 +0.20(+2.11%)
Jun 05, 2020 9.086 9.353 9.086 9.238 374,099 +0.21(+2.32%)
Jun 04, 2020 9.021 9.079 8.963 9.028 361,820 -0.02(-0.24%)
Jun 03, 2020 8.942 9.072 8.934 9.050 419,363 +0.19(+2.12%)
Jun 02, 2020 8.869 8.956 8.783 8.862 447,327 +0.03(+0.33%)
Jun 01, 2020 8.797 8.848 8.739 8.833 417,703 +0.07(+0.82%)
May 29, 2020 8.725 8.761 8.631 8.761 368,838 +0.03(+0.33%)
May 28, 2020 8.739 8.812 8.682 8.732 462,518 +0.07(+0.83%)
May 27, 2020 8.653 8.667 8.516 8.660 392,328 +0.09(+1.10%)
May 26, 2020 8.573 8.631 8.534 8.566 325,199 +0.17(+1.98%)
May 22, 2020 8.364 8.422 8.328 8.400 271,367 +0.03(+0.35%)
May 21, 2020 8.414 8.451 8.313 8.371 518,158 -0.02(-0.26%)
May 20, 2020 8.364 8.451 8.292 8.393 653,538 +0.21(+2.56%)
May 19, 2020 8.147 8.259 8.126 8.183 443,713 +0.04(+0.44%)
May 18, 2020 8.089 8.183 8.024 8.147 531,261 +0.25(+3.11%)
May 15, 2020 7.750 7.902 7.721 7.902 388,775 +0.12(+1.48%)
May 14, 2020 7.620 7.880 7.490 7.786 741,274 +0.02(+0.28%)
May 13, 2020 7.938 7.996 7.670 7.764 826,606 -0.25(-3.07%)
May 12, 2020 8.313 8.313 7.996 8.010 660,189 -0.27(-3.21%)
May 11, 2020 8.118 8.297 8.096 8.275 384,098 +0.11(+1.32%)
May 08, 2020 8.146 8.182 8.075 8.168 515,713 +0.11(+1.42%)
May 07, 2020 8.010 8.068 7.953 8.053 483,775 +0.11(+1.44%)
May 06, 2020 8.060 8.091 7.896 7.939 508,200 -0.05(-0.63%)
May 05, 2020 7.910 8.082 7.910 7.989 447,291 +0.15(+1.92%)
May 04, 2020 7.881 7.881 7.394 7.838 726,835 -0.07(-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.