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 )

16.77 +0.02 (+0.10%)
Streaming Delayed Price Updated: 1:19 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 (%)
Jul 29, 2016 5.460 5.481 5.439 5.481 463,144 +0.03(+0.58%)
Jul 28, 2016 5.444 5.460 5.413 5.449 372,135 -0.02(-0.29%)
Jul 27, 2016 5.507 5.517 5.428 5.465 642,468 -0.02(-0.29%)
Jul 26, 2016 5.491 5.502 5.465 5.481 625,545 -0.02(-0.38%)
Jul 25, 2016 5.481 5.517 5.465 5.502 660,663 +0.01(+0.19%)
Jul 22, 2016 5.465 5.496 5.465 5.491 508,262 +0.01(+0.10%)
Jul 21, 2016 5.439 5.491 5.434 5.486 790,810 +0.04(+0.67%)
Jul 20, 2016 5.428 5.475 5.402 5.449 903,573 +0.03(+0.58%)
Jul 19, 2016 5.371 5.434 5.371 5.418 539,453 +0.03(+0.58%)
Jul 18, 2016 5.397 5.444 5.366 5.387 958,294 -0.01(-0.10%)
Jul 15, 2016 5.397 5.423 5.350 5.392 1,010,229 +0.04(+0.78%)
Jul 14, 2016 5.355 5.376 5.319 5.350 1,011,039 +0.02(+0.39%)
Jul 13, 2016 5.339 5.371 5.319 5.329 854,309 -0.03(-0.49%)
Jul 12, 2016 5.319 5.376 5.308 5.355 617,340 +0.07(+1.29%)
Jul 11, 2016 5.298 5.324 5.266 5.287 431,895 +0.00(+0.00%)
Jul 08, 2016 5.282 5.292 5.245 5.287 621,287 +0.05(+1.02%)
Jul 07, 2016 5.223 5.244 5.213 5.234 819,440 +0.07(+1.41%)
Jul 05, 2016 5.182 5.182 5.135 5.161 613,210 -0.02(-0.40%)
Jul 01, 2016 5.114 5.182 5.182 5.182 362,646 +0.06(+1.11%)
Jun 30, 2016 5.119 5.145 5.093 5.125 799,752 +0.02(+0.41%)
Jun 29, 2016 5.047 5.117 5.047 5.104 634,641 +0.08(+1.55%)
Jun 28, 2016 4.959 5.036 4.948 5.026 671,200 +0.10(+2.11%)
Jun 27, 2016 5.047 5.057 4.912 4.922 935,462 -0.17(-3.36%)
Jun 24, 2016 5.026 5.137 5.005 5.093 1,046,334 -0.08(-1.50%)
Jun 23, 2016 5.192 5.208 5.161 5.171 444,661 +0.03(+0.50%)
Jun 22, 2016 5.156 5.171 5.135 5.145 470,195 -0.02(-0.40%)
Jun 21, 2016 5.161 5.187 5.135 5.166 355,844 +0.01(+0.10%)
Jun 20, 2016 5.187 5.213 5.151 5.161 472,822 +0.01(+0.20%)
Jun 17, 2016 5.140 5.161 5.109 5.151 429,114 +0.01(+0.20%)
Jun 16, 2016 5.114 5.140 5.073 5.140 827,844 +0.01(+0.10%)
Jun 15, 2016 5.093 5.208 5.086 5.135 1,007,513 +0.06(+1.23%)
Jun 14, 2016 5.104 5.125 5.068 5.073 482,911 -0.05(-0.91%)
Jun 13, 2016 5.109 5.135 5.109 5.119 466,981 -0.01(-0.10%)
Jun 10, 2016 5.166 5.187 5.114 5.125 722,692 -0.09(-1.79%)
Jun 09, 2016 5.208 5.228 5.171 5.218 642,385 +0.02(+0.30%)
Jun 08, 2016 5.228 5.239 5.192 5.202 530,854 -0.00(-0.07%)
Jun 07, 2016 5.175 5.206 5.165 5.206 538,251 +0.03(+0.50%)
Jun 06, 2016 5.165 5.201 5.150 5.181 633,246 +0.02(+0.40%)
Jun 03, 2016 5.145 5.168 5.093 5.160 633,701 +0.00(+0.00%)
Jun 02, 2016 5.139 5.181 5.134 5.160 428,944 -0.01(-0.20%)
Jun 01, 2016 5.093 5.170 5.093 5.170 657,689 +0.06(+1.11%)
May 31, 2016 5.119 5.129 5.109 5.114 458,134 -0.01(-0.10%)
May 27, 2016 5.098 5.119 5.119 5.119 555,924 +0.01(+0.20%)
May 26, 2016 5.067 5.109 5.062 5.109 540,885 +0.03(+0.61%)
May 25, 2016 5.021 5.083 5.016 5.078 590,724 +0.06(+1.13%)
May 24, 2016 4.965 5.026 4.954 5.021 666,057 +0.07(+1.35%)
May 23, 2016 4.959 5.001 4.939 4.954 566,393 -0.01(-0.10%)
May 20, 2016 5.011 5.036 4.949 4.959 874,459 -0.05(-0.92%)
May 19, 2016 5.011 5.026 4.970 5.006 499,290 -0.02(-0.31%)
May 18, 2016 4.995 5.031 4.990 5.021 405,624 +0.02(+0.41%)
May 17, 2016 5.026 5.037 4.980 5.001 839,096 -0.03(-0.51%)
May 16, 2016 5.006 5.073 5.001 5.026 1,128,575 +0.04(+0.72%)
May 13, 2016 5.006 5.010 4.975 4.990 681,322 -0.01(-0.10%)
May 12, 2016 5.021 5.037 4.990 4.995 480,639 -0.01(-0.21%)
May 11, 2016 4.995 5.037 4.990 5.006 505,790 -0.01(-0.10%)
May 10, 2016 4.980 5.047 4.971 5.011 785,917 +0.03(+0.62%)
May 09, 2016 4.954 5.001 4.954 4.980 456,452 +0.01(+0.13%)
May 06, 2016 4.928 4.989 4.907 4.974 571,498 +0.02(+0.31%)
May 05, 2016 4.984 5.004 4.928 4.958 799,123 -0.03(-0.51%)
May 04, 2016 4.963 4.999 4.953 4.984 632,507 -0.01(-0.10%)
May 03, 2016 4.989 5.019 4.943 4.989 582,580 -0.05(-0.91%)
May 02, 2016 5.030 5.040 4.984 5.035 721,414 +0.00(+0.00%)
Apr 29, 2016 5.025 5.045 4.979 5.035 514,333 -0.01(-0.20%)
Apr 28, 2016 5.045 5.065 5.025 5.045 742,407 -0.02(-0.40%)
Apr 27, 2016 5.025 5.075 5.009 5.065 619,984 +0.02(+0.30%)
Apr 26, 2016 5.050 5.076 5.019 5.050 741,225 +0.01(+0.20%)
Apr 25, 2016 5.030 5.040 5.009 5.040 557,622 -0.01(-0.20%)
Apr 22, 2016 5.019 5.050 5.005 5.050 760,198 +0.03(+0.61%)
Apr 21, 2016 5.040 5.045 4.994 5.019 736,124 -0.01(-0.10%)
Apr 20, 2016 4.994 5.045 4.984 5.025 398,221 +0.02(+0.41%)
Apr 19, 2016 5.014 5.019 4.974 5.004 568,228 -0.01(-0.20%)
Apr 18, 2016 4.917 5.019 4.915 5.014 976,349 +0.07(+1.44%)
Apr 15, 2016 4.948 4.989 4.923 4.943 850,068 +0.00(+0.00%)
Apr 14, 2016 4.907 4.943 4.877 4.943 542,276 +0.04(+0.83%)
Apr 13, 2016 4.836 4.902 4.836 4.902 516,940 +0.07(+1.37%)
Apr 12, 2016 4.805 4.836 4.795 4.836 427,770 +0.03(+0.64%)
Apr 11, 2016 4.805 4.836 4.785 4.805 520,253 +0.02(+0.43%)
Apr 08, 2016 4.820 4.820 4.764 4.785 377,428 +0.02(+0.35%)
Apr 07, 2016 4.793 4.793 4.753 4.768 374,003 -0.07(-1.36%)
Apr 06, 2016 4.758 4.834 4.753 4.834 458,056 +0.06(+1.27%)
Apr 05, 2016 4.773 4.778 4.743 4.773 479,172 -0.05(-1.05%)
Apr 04, 2016 4.844 4.849 4.804 4.824 612,138 -0.04(-0.83%)
Apr 01, 2016 4.758 4.869 4.758 4.864 473,344 +0.06(+1.16%)
Mar 31, 2016 4.814 4.834 4.793 4.809 541,975 +0.01(+0.21%)
Mar 30, 2016 4.778 4.829 4.778 4.799 511,377 +0.03(+0.53%)
Mar 29, 2016 4.682 4.773 4.682 4.773 554,284 +0.06(+1.29%)
Mar 28, 2016 4.723 4.748 4.702 4.713 491,707 -0.02(-0.32%)
Mar 24, 2016 4.748 4.728 4.728 4.728 405,424 -0.05(-0.95%)
Mar 23, 2016 4.804 4.804 4.758 4.773 536,090 -0.03(-0.58%)
Mar 22, 2016 4.773 4.811 4.758 4.801 487,783 +0.01(+0.26%)
Mar 21, 2016 4.768 4.793 4.753 4.788 439,644 +0.01(+0.21%)
Mar 18, 2016 4.758 4.783 4.748 4.778 599,927 +0.03(+0.53%)
Mar 17, 2016 4.697 4.763 4.687 4.753 676,788 +0.04(+0.75%)
Mar 16, 2016 4.687 4.733 4.683 4.718 1,008,688 +0.03(+0.65%)
Mar 15, 2016 4.682 4.713 4.657 4.687 1,115,728 +0.01(+0.11%)
Mar 14, 2016 4.667 4.718 4.637 4.682 464,381 -0.01(-0.11%)
Mar 11, 2016 4.622 4.692 4.611 4.687 777,515 +0.10(+2.09%)
Mar 10, 2016 4.591 4.627 4.531 4.591 727,962 +0.01(+0.22%)
Mar 09, 2016 4.591 4.611 4.571 4.581 639,212 +0.00(+0.00%)
Mar 08, 2016 4.617 4.627 4.556 4.581 605,109 -0.03(-0.63%)
Mar 07, 2016 4.600 4.650 4.590 4.610 668,418 +0.00(+0.00%)
Mar 04, 2016 4.560 4.630 4.554 4.610 649,235 +0.04(+0.88%)
Mar 03, 2016 4.550 4.570 4.510 4.570 693,441 +0.02(+0.44%)
Mar 02, 2016 4.490 4.555 4.465 4.550 606,266 +0.07(+1.45%)
Mar 01, 2016 4.390 4.505 4.380 4.485 700,409 +0.11(+2.40%)
Feb 29, 2016 4.410 4.445 4.380 4.380 373,773 -0.03(-0.68%)
Feb 26, 2016 4.420 4.440 4.390 4.410 572,200 +0.01(+0.11%)
Feb 25, 2016 4.365 4.410 4.340 4.405 621,213 +0.06(+1.27%)
Feb 24, 2016 4.249 4.350 4.235 4.350 493,506 +0.04(+0.93%)
Feb 23, 2016 4.385 4.400 4.295 4.310 656,171 -0.08(-1.71%)
Feb 22, 2016 4.360 4.400 4.355 4.385 527,048 +0.08(+1.86%)
Feb 19, 2016 4.305 4.340 4.269 4.305 517,794 -0.04(-0.81%)
Feb 18, 2016 4.345 4.360 4.320 4.340 590,110 +0.01(+0.23%)
Feb 17, 2016 4.264 4.355 4.251 4.330 1,115,142 +0.09(+2.01%)
Feb 16, 2016 4.239 4.269 4.189 4.244 1,318,053 +0.08(+1.93%)
Feb 12, 2016 4.079 4.164 4.164 4.164 868,675 +0.11(+2.59%)
Feb 11, 2016 4.019 4.082 3.999 4.059 894,400 -0.05(-1.22%)
Feb 10, 2016 4.149 4.219 4.109 4.109 631,181 -0.02(-0.49%)
Feb 09, 2016 4.124 4.194 4.099 4.129 778,686 -0.07(-1.55%)
Feb 08, 2016 4.229 4.231 4.124 4.194 721,954 -0.09(-2.19%)
Feb 05, 2016 4.323 4.333 4.234 4.288 738,190 -0.06(-1.48%)
Feb 04, 2016 4.363 4.412 4.323 4.353 664,734 -0.01(-0.23%)
Feb 03, 2016 4.392 4.392 4.273 4.363 560,783 +0.00(+0.11%)
Feb 02, 2016 4.422 4.432 4.333 4.358 867,592 -0.10(-2.34%)
Feb 01, 2016 4.358 4.472 4.343 4.462 670,855 +0.05(+1.13%)
Jan 29, 2016 4.318 4.412 4.318 4.412 799,233 +0.12(+2.89%)
Jan 28, 2016 4.303 4.328 4.253 4.288 772,279 +0.03(+0.82%)
Jan 27, 2016 4.263 4.333 4.239 4.253 552,110 -0.05(-1.15%)
Jan 26, 2016 4.204 4.303 4.204 4.303 719,472 +0.12(+2.97%)
Jan 25, 2016 4.249 4.263 4.179 4.179 640,455 -0.07(-1.64%)
Jan 22, 2016 4.169 4.253 4.169 4.249 1,062,360 +0.13(+3.13%)
Jan 21, 2016 4.105 4.204 4.080 4.119 1,281,558 +0.01(+0.24%)
Jan 20, 2016 4.159 4.169 3.931 4.110 1,598,770 -0.10(-2.47%)
Jan 19, 2016 4.353 4.353 4.179 4.214 1,302,689 -0.07(-1.62%)
Jan 15, 2016 4.333 4.283 4.283 4.283 1,096,261 -0.12(-2.82%)
Jan 14, 2016 4.373 4.436 4.288 4.407 954,315 +0.05(+1.14%)
Jan 13, 2016 4.502 4.521 4.343 4.358 848,066 -0.14(-3.20%)
Jan 12, 2016 4.467 4.521 4.432 4.502 826,413 +0.06(+1.34%)
Jan 11, 2016 4.526 4.556 4.407 4.442 1,231,141 -0.08(-1.86%)
Jan 08, 2016 4.641 4.648 4.502 4.526 901,060 -0.06(-1.41%)
Jan 07, 2016 4.641 4.675 4.576 4.591 1,251,616 -0.12(-2.63%)
Jan 06, 2016 4.770 4.775 4.675 4.715 1,822,143 -0.06(-1.25%)
Jan 05, 2016 4.844 4.844 4.765 4.775 1,421,686 -0.06(-1.33%)
Jan 04, 2016 4.859 4.894 4.765 4.839 778,541 -0.07(-1.52%)
Dec 31, 2015 4.914 4.914 4.914 4.914 740,848 -0.03(-0.60%)
Dec 30, 2015 4.928 4.953 4.899 4.943 1,027,707 -0.00(-0.10%)
Dec 29, 2015 4.963 4.983 4.928 4.948 801,115 +0.02(+0.33%)
Dec 28, 2015 4.967 4.967 4.888 4.932 982,680 -0.03(-0.69%)
Dec 24, 2015 4.878 4.967 4.967 4.967 563,550 +0.07(+1.41%)
Dec 23, 2015 4.849 4.937 4.849 4.898 1,023,302 +0.06(+1.32%)
Dec 22, 2015 4.785 4.858 4.745 4.834 1,215,188 +0.05(+1.03%)
Dec 21, 2015 4.775 4.819 4.755 4.785 1,174,726 +0.01(+0.26%)
Dec 18, 2015 4.804 4.814 4.755 4.772 1,024,080 -0.03(-0.67%)
Dec 17, 2015 4.839 4.845 4.789 4.804 1,026,835 -0.01(-0.20%)
Dec 16, 2015 4.716 4.829 4.716 4.814 1,226,071 +0.09(+1.98%)
Dec 15, 2015 4.676 4.765 4.647 4.721 1,360,764 +0.09(+1.91%)
Dec 14, 2015 4.657 4.686 4.578 4.632 1,191,147 -0.04(-0.95%)
Dec 11, 2015 4.765 4.785 4.661 4.676 915,811 -0.13(-2.76%)
Dec 10, 2015 4.804 4.829 4.794 4.809 527,429 +0.02(+0.51%)
Dec 09, 2015 4.814 4.883 4.775 4.785 635,328 -0.07(-1.42%)
Dec 08, 2015 4.849 4.858 4.809 4.853 656,117 -0.01(-0.18%)
Dec 07, 2015 4.911 4.921 4.852 4.862 943,560 -0.04(-0.90%)
Dec 04, 2015 4.847 4.916 4.841 4.906 698,830 +0.05(+1.00%)
Dec 03, 2015 4.886 4.886 4.818 4.857 760,196 -0.01(-0.30%)
Dec 02, 2015 4.911 4.921 4.867 4.872 688,389 -0.04(-0.80%)
Dec 01, 2015 4.872 4.926 4.872 4.911 567,449 +0.04(+0.80%)
Nov 30, 2015 4.882 4.888 4.857 4.872 463,217 -0.01(-0.24%)
Nov 27, 2015 4.872 4.886 4.862 4.884 95,376 +0.01(+0.14%)
Nov 25, 2015 4.872 4.877 4.877 4.877 301,335 -0.02(-0.40%)
Nov 24, 2015 4.852 4.896 4.833 4.896 461,920 +0.02(+0.40%)
Nov 23, 2015 4.882 4.906 4.847 4.877 730,781 -0.00(-0.10%)
Nov 20, 2015 4.906 4.921 4.867 4.882 615,817 -0.01(-0.20%)
Nov 19, 2015 4.896 4.906 4.877 4.891 465,253 +0.01(+0.30%)
Nov 18, 2015 4.857 4.906 4.837 4.877 633,024 +0.04(+0.91%)
Nov 17, 2015 4.813 4.872 4.799 4.833 903,841 +0.00(+0.00%)
Nov 16, 2015 4.745 4.833 4.721 4.833 927,928 +0.09(+1.96%)
Nov 13, 2015 4.784 4.794 4.711 4.740 747,501 -0.05(-1.02%)
Nov 12, 2015 4.862 4.880 4.784 4.789 920,512 -0.10(-2.00%)
Nov 11, 2015 4.940 4.945 4.886 4.886 403,689 -0.04(-0.79%)
Nov 10, 2015 4.916 4.945 4.896 4.926 374,922 +0.00(+0.10%)
Nov 09, 2015 4.950 4.965 4.911 4.921 625,934 -0.05(-1.08%)
Nov 06, 2015 5.004 5.019 4.950 4.974 681,285 -0.03(-0.56%)
Nov 05, 2015 5.017 5.022 4.990 5.002 501,151 -0.00(-0.10%)
Nov 04, 2015 5.012 5.017 4.987 5.007 580,001 +0.01(+0.19%)
Nov 03, 2015 4.988 5.017 4.944 4.998 543,723 +0.01(+0.19%)
Nov 02, 2015 4.944 4.988 4.935 4.988 347,333 +0.05(+0.98%)
Oct 30, 2015 4.954 4.964 4.920 4.939 406,020 -0.02(-0.49%)
Oct 29, 2015 4.935 4.969 4.935 4.964 393,190 +0.00(+0.10%)
Oct 28, 2015 4.915 4.964 4.891 4.959 600,147 +0.05(+1.09%)
Oct 27, 2015 4.896 4.929 4.886 4.906 503,115 -0.02(-0.49%)
Oct 26, 2015 4.954 4.966 4.910 4.930 473,257 -0.04(-0.78%)
Oct 23, 2015 4.930 4.978 4.915 4.969 509,586 +0.07(+1.33%)
Oct 22, 2015 4.833 4.906 4.823 4.903 432,743 +0.08(+1.76%)
Oct 21, 2015 4.828 4.867 4.814 4.818 456,264 -0.02(-0.40%)
Oct 20, 2015 4.814 4.843 4.789 4.838 543,134 +0.03(+0.71%)
Oct 19, 2015 4.794 4.828 4.789 4.804 520,054 -0.02(-0.40%)
Oct 16, 2015 4.760 4.823 4.760 4.823 1,054,999 +0.07(+1.43%)
Oct 15, 2015 4.731 4.765 4.712 4.755 931,927 +0.05(+1.03%)
Oct 14, 2015 4.722 4.751 4.659 4.707 657,986 -0.04(-0.82%)
Oct 13, 2015 4.765 4.798 4.726 4.746 518,806 -0.06(-1.21%)
Oct 12, 2015 4.770 4.817 4.770 4.804 380,358 +0.01(+0.20%)
Oct 09, 2015 4.702 4.794 4.702 4.794 770,084 +0.07(+1.43%)
Oct 08, 2015 4.688 4.736 4.630 4.726 818,469 +0.05(+1.04%)
Oct 07, 2015 4.644 4.678 4.605 4.678 490,299 +0.05(+1.07%)
Oct 06, 2015 4.580 4.628 4.556 4.628 595,305 +0.05(+1.05%)
Oct 05, 2015 4.527 4.604 4.518 4.580 731,685 +0.07(+1.49%)
Oct 02, 2015 4.403 4.523 4.393 4.513 494,915 +0.04(+0.86%)
Oct 01, 2015 4.460 4.489 4.417 4.475 440,422 +0.01(+0.32%)
Sep 30, 2015 4.446 4.489 4.417 4.460 907,107 +0.04(+0.98%)
Sep 29, 2015 4.451 4.494 4.398 4.417 721,758 -0.03(-0.76%)
Sep 28, 2015 4.571 4.590 4.446 4.451 745,879 -0.14(-3.13%)
Sep 25, 2015 4.624 4.648 4.580 4.595 457,030 -0.01(-0.31%)
Sep 24, 2015 4.571 4.628 4.542 4.609 540,064 +0.00(+0.00%)
Sep 23, 2015 4.648 4.672 4.609 4.609 597,115 -0.01(-0.21%)
Sep 22, 2015 4.609 4.657 4.590 4.619 544,645 -0.06(-1.23%)
Sep 21, 2015 4.710 4.753 4.676 4.676 466,166 -0.00(-0.10%)
Sep 18, 2015 4.724 4.748 4.681 4.681 505,729 -0.08(-1.61%)
Sep 17, 2015 4.729 4.818 4.715 4.758 478,873 +0.00(+0.10%)
Sep 16, 2015 4.724 4.768 4.710 4.753 1,104,809 +0.02(+0.41%)
Sep 15, 2015 4.619 4.739 4.609 4.734 1,136,362 +0.10(+2.18%)
Sep 14, 2015 4.643 4.647 4.596 4.633 515,539 -0.01(-0.31%)
Sep 11, 2015 4.633 4.662 4.596 4.648 652,947 +0.00(+0.00%)
Sep 10, 2015 4.633 4.655 4.600 4.648 648,955 +0.02(+0.52%)
Sep 09, 2015 4.710 4.715 4.609 4.624 949,476 -0.04(-0.82%)
Sep 08, 2015 4.676 4.710 4.628 4.662 1,041,693 +0.03(+0.54%)
Sep 04, 2015 4.603 4.637 4.637 4.637 546,371 -0.04(-0.92%)
Sep 03, 2015 4.694 4.746 4.667 4.680 502,239 +0.01(+0.20%)
Sep 02, 2015 4.637 4.680 4.608 4.670 468,999 +0.08(+1.76%)
Sep 01, 2015 4.618 4.689 4.577 4.589 830,310 -0.15(-3.12%)
Aug 31, 2015 4.694 4.756 4.694 4.737 640,433 -0.00(-0.10%)
Aug 28, 2015 4.684 4.746 4.684 4.741 521,130 +0.01(+0.20%)
Aug 27, 2015 4.661 4.751 4.651 4.732 767,579 +0.11(+2.48%)
Aug 26, 2015 4.537 4.627 4.451 4.618 1,156,253 +0.14(+3.08%)
Aug 25, 2015 4.618 4.641 4.470 4.480 1,070,560 +0.01(+0.21%)
Aug 24, 2015 4.375 4.637 4.189 4.470 2,359,977 -0.24(-5.06%)
Aug 21, 2015 4.822 4.841 4.689 4.708 1,413,196 -0.14(-2.85%)
Aug 20, 2015 4.932 4.965 4.841 4.846 844,567 -0.12(-2.49%)
Aug 19, 2015 5.018 5.018 4.951 4.970 612,022 -0.06(-1.23%)
Aug 18, 2015 5.037 5.046 5.008 5.032 808,944 -0.00(-0.09%)
Aug 17, 2015 5.008 5.051 4.984 5.037 729,131 +0.01(+0.19%)
Aug 14, 2015 5.003 5.032 4.984 5.027 616,704 +0.04(+0.86%)
Aug 13, 2015 4.956 5.008 4.937 4.984 494,542 +0.03(+0.58%)
Aug 12, 2015 4.960 4.975 4.889 4.956 1,429,430 -0.06(-1.14%)
Aug 11, 2015 5.018 5.032 4.970 5.013 652,700 -0.04(-0.75%)
Aug 10, 2015 5.018 5.070 5.018 5.051 559,365 +0.05(+1.05%)
Aug 07, 2015 5.051 5.084 4.984 4.999 517,700 -0.07(-1.29%)
Aug 06, 2015 5.116 5.149 5.040 5.064 376,347 -0.07(-1.29%)
Aug 05, 2015 5.121 5.154 5.111 5.130 400,742 +0.01(+0.28%)
Aug 04, 2015 5.116 5.130 5.089 5.116 348,007 +0.00(+0.00%)
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.