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 (%)
Jul 31, 2018 7.981 8.043 7.962 8.012 412,149 +0.02(+0.31%)
Jul 30, 2018 8.067 8.068 7.968 7.987 413,413 -0.04(-0.54%)
Jul 27, 2018 8.092 8.117 8.018 8.030 462,806 -0.06(-0.76%)
Jul 26, 2018 8.073 8.123 8.068 8.092 368,496 +0.01(+0.15%)
Jul 25, 2018 8.067 8.104 8.058 8.080 523,364 -0.01(-0.08%)
Jul 24, 2018 8.098 8.160 8.068 8.086 494,410 +0.02(+0.31%)
Jul 23, 2018 8.098 8.098 8.049 8.061 358,090 -0.03(-0.38%)
Jul 20, 2018 8.080 8.154 8.073 8.092 737,313 -0.01(-0.15%)
Jul 19, 2018 8.067 8.104 8.043 8.104 519,620 +0.01(+0.15%)
Jul 18, 2018 8.024 8.098 8.021 8.092 525,944 +0.07(+0.85%)
Jul 17, 2018 7.944 8.043 7.925 8.024 401,952 +0.05(+0.62%)
Jul 16, 2018 8.030 8.030 7.962 7.975 228,379 -0.04(-0.46%)
Jul 13, 2018 8.073 8.073 7.999 8.012 339,869 -0.04(-0.46%)
Jul 12, 2018 7.981 8.067 7.913 8.049 913,030 +0.11(+1.34%)
Jul 11, 2018 7.961 7.979 7.936 7.942 378,818 -0.04(-0.46%)
Jul 10, 2018 7.918 7.979 7.899 7.979 303,397 +0.08(+1.01%)
Jul 09, 2018 7.832 7.916 7.832 7.899 433,426 +0.08(+1.02%)
Jul 06, 2018 7.801 7.825 7.764 7.819 368,954 +0.04(+0.55%)
Jul 05, 2018 7.764 7.776 7.715 7.776 462,649 +0.05(+0.64%)
Jul 03, 2018 7.727 7.727 7.727 0 -0.05(-0.63%)
Jul 02, 2018 7.782 7.801 7.746 7.776 300,815 -0.01(-0.08%)
Jun 29, 2018 7.739 7.807 7.732 7.782 432,782 +0.08(+1.04%)
Jun 28, 2018 7.696 7.774 7.690 7.703 415,267 -0.01(-0.16%)
Jun 27, 2018 7.819 7.887 7.703 7.715 423,141 -0.09(-1.18%)
Jun 26, 2018 7.807 7.841 7.776 7.807 438,105 +0.03(+0.39%)
Jun 25, 2018 7.948 7.948 7.761 7.776 590,686 -0.19(-2.39%)
Jun 22, 2018 7.973 7.985 7.963 7.967 502,747 +0.04(+0.47%)
Jun 21, 2018 7.918 7.936 7.881 7.930 503,268 +0.01(+0.12%)
Jun 20, 2018 7.942 7.985 7.893 7.921 678,023 -0.00(-0.04%)
Jun 19, 2018 7.850 7.936 7.819 7.924 604,039 +0.04(+0.55%)
Jun 18, 2018 7.887 7.905 7.844 7.881 563,721 -0.05(-0.62%)
Jun 15, 2018 7.973 7.911 7.930 484,686 -0.07(-0.84%)
Jun 14, 2018 7.954 8.028 7.933 7.997 613,366 +0.08(+1.01%)
Jun 13, 2018 7.985 8.004 7.911 7.918 504,311 -0.07(-0.85%)
Jun 12, 2018 7.942 7.985 7.918 7.985 441,134 +0.06(+0.70%)
Jun 11, 2018 7.930 7.967 7.911 7.930 610,856 +0.04(+0.45%)
Jun 08, 2018 7.837 7.895 7.818 7.895 374,916 +0.05(+0.58%)
Jun 07, 2018 7.849 7.885 7.831 7.849 436,689 +0.01(+0.16%)
Jun 06, 2018 7.843 7.866 7.800 7.837 566,979 +0.04(+0.55%)
Jun 05, 2018 7.769 7.800 7.733 7.794 437,748 +0.06(+0.79%)
Jun 04, 2018 7.702 7.739 7.660 7.733 445,576 +0.07(+0.88%)
Jun 01, 2018 7.660 7.699 7.635 7.666 454,791 +0.06(+0.80%)
May 31, 2018 7.647 7.660 7.592 7.605 485,719 -0.02(-0.24%)
May 30, 2018 7.599 7.666 7.599 7.623 369,777 +0.05(+0.64%)
May 29, 2018 7.617 7.617 7.525 7.574 523,796 -0.04(-0.56%)
May 25, 2018 7.617 7.617 7.617 0 +0.00(+0.00%)
May 24, 2018 7.605 7.635 7.574 7.617 481,764 +0.01(+0.16%)
May 23, 2018 7.556 7.605 7.556 7.605 518,765 +0.00(+0.00%)
May 22, 2018 7.586 7.635 7.580 7.605 649,547 +0.02(+0.24%)
May 21, 2018 7.586 7.623 7.568 7.586 708,747 +0.05(+0.65%)
May 18, 2018 7.489 7.537 7.483 7.537 393,145 +0.05(+0.65%)
May 17, 2018 7.495 7.531 7.470 7.489 320,575 -0.01(-0.08%)
May 16, 2018 7.434 7.501 7.412 7.495 373,736 +0.06(+0.82%)
May 15, 2018 7.446 7.458 7.391 7.434 299,352 -0.02(-0.33%)
May 14, 2018 7.507 7.525 7.444 7.458 403,053 +0.01(+0.16%)
May 11, 2018 7.495 7.519 7.434 7.446 446,396 -0.00(-0.06%)
May 10, 2018 7.414 7.463 7.408 7.451 376,669 +0.05(+0.66%)
May 09, 2018 7.317 7.402 7.281 7.402 627,599 +0.11(+1.50%)
May 08, 2018 7.305 7.323 7.229 7.293 539,594 +0.00(+0.00%)
May 07, 2018 7.250 7.317 7.232 7.293 390,935 +0.05(+0.67%)
May 04, 2018 7.166 7.269 7.117 7.244 401,193 +0.06(+0.84%)
May 03, 2018 7.202 7.202 7.099 7.184 495,069 -0.01(-0.08%)
May 02, 2018 7.226 7.238 7.190 7.190 561,627 -0.08(-1.08%)
May 01, 2018 7.238 7.275 7.160 7.269 450,051 +0.01(+0.17%)
Apr 30, 2018 7.341 7.341 7.232 7.257 516,914 -0.05(-0.75%)
Apr 27, 2018 7.299 7.318 7.247 7.311 445,436 +0.07(+0.96%)
Apr 26, 2018 7.208 7.275 7.202 7.241 383,563 +0.06(+0.89%)
Apr 25, 2018 7.190 7.196 7.123 7.178 537,777 -0.01(-0.08%)
Apr 24, 2018 7.281 7.293 7.160 7.184 647,444 -0.07(-1.00%)
Apr 23, 2018 7.275 7.287 7.232 7.257 601,666 +0.01(+0.08%)
Apr 20, 2018 7.323 7.323 7.226 7.250 733,236 -0.02(-0.25%)
Apr 19, 2018 7.250 7.275 7.178 7.269 502,451 -0.01(-0.08%)
Apr 18, 2018 7.360 7.366 7.250 7.275 1,090,807 -0.05(-0.74%)
Apr 17, 2018 7.317 7.354 7.263 7.329 470,248 +0.08(+1.09%)
Apr 16, 2018 7.244 7.250 7.199 7.250 312,411 +0.06(+0.84%)
Apr 13, 2018 7.208 7.244 7.163 7.190 355,830 -0.01(-0.08%)
Apr 12, 2018 7.208 7.244 7.154 7.196 371,377 +0.03(+0.44%)
Apr 11, 2018 7.128 7.206 7.128 7.164 450,010 +0.01(+0.08%)
Apr 10, 2018 7.134 7.188 7.110 7.158 507,855 +0.11(+1.54%)
Apr 09, 2018 7.062 7.140 7.044 7.050 417,103 -0.01(-0.09%)
Apr 06, 2018 7.134 7.164 6.977 7.056 554,224 -0.10(-1.35%)
Apr 05, 2018 7.134 7.164 7.062 7.152 459,510 +0.07(+0.93%)
Apr 04, 2018 6.893 7.089 6.863 7.086 971,661 +0.08(+1.20%)
Apr 03, 2018 6.983 7.014 6.917 7.002 523,288 +0.07(+0.95%)
Apr 02, 2018 7.116 7.131 6.845 6.935 633,493 -0.19(-2.62%)
Mar 29, 2018 7.122 7.122 7.122 0 +0.11(+1.63%)
Mar 28, 2018 7.092 7.098 6.996 7.008 416,638 -0.05(-0.68%)
Mar 27, 2018 7.158 7.200 7.002 7.056 522,459 -0.08(-1.18%)
Mar 26, 2018 7.116 7.158 7.026 7.140 718,207 +0.13(+1.80%)
Mar 23, 2018 7.170 7.200 7.002 7.014 772,642 -0.15(-2.10%)
Mar 22, 2018 7.303 7.303 7.153 7.164 906,094 -0.16(-2.14%)
Mar 21, 2018 7.321 7.375 7.297 7.321 736,693 +0.02(+0.25%)
Mar 20, 2018 7.327 7.339 7.284 7.303 1,043,653 +0.01(+0.08%)
Mar 19, 2018 7.375 7.375 7.224 7.297 554,423 -0.08(-1.14%)
Mar 16, 2018 7.387 7.399 7.360 7.381 478,732 +0.01(+0.08%)
Mar 15, 2018 7.369 7.387 7.309 7.375 592,216 +0.04(+0.49%)
Mar 14, 2018 7.417 7.420 7.327 7.339 601,656 -0.06(-0.81%)
Mar 13, 2018 7.501 7.501 7.381 7.399 486,110 -0.04(-0.57%)
Mar 12, 2018 7.489 7.489 7.419 7.441 456,603 -0.01(-0.16%)
Mar 09, 2018 7.363 7.465 7.339 7.453 993,117 +0.16(+2.17%)
Mar 08, 2018 7.295 7.319 7.259 7.295 496,579 +0.01(+0.16%)
Mar 07, 2018 7.157 7.283 7.152 7.283 1,058,004 +0.08(+1.16%)
Mar 06, 2018 7.271 7.277 7.163 7.199 448,438 -0.01(-0.17%)
Mar 05, 2018 7.140 7.235 7.093 7.211 676,931 +0.05(+0.75%)
Mar 02, 2018 7.068 7.163 7.014 7.157 339,910 +0.04(+0.59%)
Mar 01, 2018 7.199 7.241 7.056 7.116 504,918 -0.08(-1.16%)
Feb 28, 2018 7.265 7.301 7.199 7.199 568,215 -0.07(-0.99%)
Feb 27, 2018 7.385 7.407 7.271 7.271 562,273 -0.09(-1.22%)
Feb 26, 2018 7.301 7.373 7.301 7.361 375,254 +0.08(+1.15%)
Feb 23, 2018 7.211 7.295 7.199 7.277 312,548 +0.09(+1.25%)
Feb 22, 2018 7.253 7.259 7.140 7.187 508,231 -0.03(-0.41%)
Feb 21, 2018 7.241 7.318 7.215 7.217 649,274 -0.02(-0.25%)
Feb 20, 2018 7.253 7.295 7.217 7.235 784,846 -0.04(-0.49%)
Feb 16, 2018 7.271 7.271 7.271 0 +0.05(+0.75%)
Feb 15, 2018 7.175 7.241 7.158 7.217 545,613 +0.06(+0.84%)
Feb 14, 2018 7.032 7.157 7.014 7.157 593,395 +0.10(+1.44%)
Feb 13, 2018 6.984 7.062 6.954 7.056 536,768 +0.05(+0.77%)
Feb 12, 2018 6.906 7.038 6.906 7.002 530,550 +0.12(+1.74%)
Feb 09, 2018 6.984 7.020 6.698 6.882 1,171,270 +0.01(+0.11%)
Feb 08, 2018 7.166 6.875 6.875 1,045,417 -0.26(-3.58%)
Feb 07, 2018 7.065 7.196 7.065 7.130 742,233 +0.05(+0.67%)
Feb 06, 2018 6.691 7.095 6.531 7.083 1,820,035 +0.18(+2.67%)
Feb 05, 2018 7.261 7.261 6.851 6.899 3,402,541 -0.39(-5.30%)
Feb 02, 2018 7.433 7.440 7.302 7.285 955,038 -0.18(-2.39%)
Feb 01, 2018 7.457 7.504 7.434 7.463 378,073 -0.02(-0.24%)
Jan 31, 2018 7.522 7.552 7.451 7.481 517,444 -0.02(-0.24%)
Jan 30, 2018 7.546 7.587 7.463 7.498 735,118 -0.11(-1.48%)
Jan 29, 2018 7.641 7.646 7.599 7.611 543,770 -0.05(-0.62%)
Jan 26, 2018 7.635 7.665 7.629 7.659 842,520 +0.05(+0.62%)
Jan 25, 2018 7.611 7.641 7.587 7.611 912,944 +0.03(+0.39%)
Jan 24, 2018 7.599 7.629 7.581 7.581 733,828 +0.00(+0.00%)
Jan 23, 2018 7.570 7.593 7.550 7.581 720,735 +0.02(+0.24%)
Jan 22, 2018 7.540 7.576 7.492 7.564 474,725 +0.04(+0.55%)
Jan 19, 2018 7.475 7.534 7.445 7.522 553,657 +0.04(+0.56%)
Jan 18, 2018 7.481 7.504 7.457 7.481 586,564 -0.01(-0.08%)
Jan 17, 2018 7.522 7.522 7.475 7.486 825,722 +0.02(+0.24%)
Jan 16, 2018 7.522 7.581 7.469 7.469 631,386 -0.02(-0.24%)
Jan 12, 2018 7.486 7.486 7.486 0 +0.05(+0.64%)
Jan 11, 2018 7.421 7.457 7.406 7.439 632,881 +0.04(+0.48%)
Jan 10, 2018 7.409 7.421 7.344 7.403 644,025 +0.02(+0.24%)
Jan 09, 2018 7.380 7.409 7.332 7.386 648,701 +0.05(+0.73%)
Jan 08, 2018 7.320 7.344 7.302 7.332 623,013 +0.04(+0.57%)
Jan 05, 2018 7.237 7.326 7.213 7.291 1,170,625 +0.09(+1.32%)
Jan 04, 2018 7.190 7.267 7.157 7.196 3,075,732 +0.08(+1.17%)
Jan 03, 2018 7.118 7.190 7.101 7.112 2,751,142 +0.01(+0.08%)
Jan 02, 2018 7.154 7.225 7.047 7.106 2,905,748 -0.07(-0.91%)
Dec 29, 2017 7.172 7.172 7.172 0 -0.01(-0.08%)
Dec 28, 2017 7.184 7.201 7.160 7.178 669,779 +0.01(+0.10%)
Dec 27, 2017 7.147 7.176 7.134 7.170 497,442 +0.04(+0.50%)
Dec 26, 2017 7.188 7.188 7.113 7.135 933,268 -0.08(-1.06%)
Dec 22, 2017 7.194 7.217 7.191 7.212 441,132 +0.02(+0.33%)
Dec 21, 2017 7.200 7.217 7.173 7.188 665,805 -0.03(-0.41%)
Dec 20, 2017 7.206 7.223 7.188 7.217 467,828 -0.01(-0.08%)
Dec 19, 2017 7.271 7.282 7.194 7.223 503,645 -0.03(-0.41%)
Dec 18, 2017 7.206 7.276 7.201 7.253 541,965 +0.07(+0.99%)
Dec 15, 2017 7.117 7.212 7.117 7.182 971,573 +0.06(+0.83%)
Dec 14, 2017 7.147 7.159 7.111 7.123 501,439 -0.03(-0.41%)
Dec 13, 2017 7.147 7.170 7.135 7.153 498,447 +0.02(+0.25%)
Dec 12, 2017 7.182 7.182 7.105 7.135 476,876 -0.01(-0.16%)
Dec 11, 2017 7.135 7.188 7.135 7.147 338,421 +0.01(+0.10%)
Dec 08, 2017 7.122 7.145 7.098 7.139 289,743 +0.03(+0.41%)
Dec 07, 2017 7.098 7.128 7.081 7.110 355,443 +0.00(+0.00%)
Dec 06, 2017 7.110 7.145 7.087 7.110 376,339 -0.01(-0.08%)
Dec 05, 2017 7.169 7.180 7.104 7.116 378,472 -0.04(-0.57%)
Dec 04, 2017 7.157 7.159 7.139 7.157 422,085 +0.01(+0.08%)
Dec 01, 2017 7.057 7.192 7.057 7.151 336,084 +0.00(+0.00%)
Nov 30, 2017 7.175 7.215 7.139 7.151 691,011 -0.02(-0.25%)
Nov 29, 2017 7.128 7.175 7.113 7.169 468,515 +0.04(+0.49%)
Nov 28, 2017 7.098 7.133 7.081 7.133 524,590 +0.03(+0.41%)
Nov 27, 2017 7.139 7.139 7.093 7.104 335,811 -0.04(-0.49%)
Nov 24, 2017 7.104 7.145 7.098 7.139 175,661 +0.04(+0.49%)
Nov 22, 2017 7.116 7.122 7.098 7.104 362,078 +0.01(+0.08%)
Nov 21, 2017 7.093 7.116 7.069 7.098 381,576 +0.05(+0.75%)
Nov 20, 2017 7.028 7.069 7.022 7.046 454,309 +0.02(+0.33%)
Nov 17, 2017 7.034 7.040 6.964 7.022 315,925 +0.03(+0.42%)
Nov 16, 2017 6.929 7.022 6.905 6.993 653,341 +0.08(+1.10%)
Nov 15, 2017 6.970 6.970 6.841 6.917 909,686 -0.02(-0.25%)
Nov 14, 2017 6.987 7.005 6.897 6.934 807,137 -0.08(-1.17%)
Nov 13, 2017 7.104 7.118 7.005 7.016 652,262 -0.09(-1.32%)
Nov 10, 2017 7.110 7.133 7.081 7.110 407,699 -0.02(-0.33%)
Nov 09, 2017 7.151 7.157 7.069 7.133 490,206 -0.05(-0.71%)
Nov 08, 2017 7.225 7.225 7.161 7.185 373,125 -0.02(-0.24%)
Nov 07, 2017 7.237 7.237 7.173 7.202 515,111 -0.03(-0.48%)
Nov 06, 2017 7.208 7.237 7.127 7.237 402,407 +0.03(+0.48%)
Nov 03, 2017 7.202 7.214 7.167 7.202 448,938 +0.02(+0.24%)
Nov 02, 2017 7.167 7.196 7.153 7.185 415,558 -0.01(-0.16%)
Nov 01, 2017 7.202 7.225 7.179 7.196 318,527 +0.02(+0.32%)
Oct 31, 2017 7.156 7.191 7.156 7.173 454,629 +0.02(+0.24%)
Oct 30, 2017 7.156 7.196 7.150 7.156 353,990 -0.01(-0.08%)
Oct 27, 2017 7.132 7.191 7.127 7.161 448,316 +0.05(+0.74%)
Oct 26, 2017 7.173 7.183 7.092 7.109 503,376 -0.03(-0.48%)
Oct 25, 2017 7.208 7.214 7.112 7.143 660,996 -0.06(-0.90%)
Oct 24, 2017 7.173 7.220 7.161 7.208 653,257 +0.05(+0.65%)
Oct 23, 2017 7.249 7.272 7.156 7.161 661,451 -0.08(-1.12%)
Oct 20, 2017 7.225 7.260 7.220 7.243 571,490 +0.05(+0.65%)
Oct 19, 2017 7.196 7.214 7.155 7.196 602,680 +0.01(+0.16%)
Oct 18, 2017 7.202 7.208 7.138 7.185 451,214 +0.01(+0.08%)
Oct 17, 2017 7.144 7.214 7.115 7.179 743,146 +0.02(+0.24%)
Oct 16, 2017 7.191 7.202 7.132 7.161 806,953 +0.01(+0.08%)
Oct 13, 2017 7.150 7.167 7.143 7.156 371,741 +0.01(+0.08%)
Oct 12, 2017 7.138 7.179 7.132 7.150 518,786 +0.02(+0.33%)
Oct 11, 2017 7.138 7.172 7.103 7.127 559,255 -0.01(-0.16%)
Oct 10, 2017 7.144 7.173 7.132 7.138 540,297 +0.01(+0.10%)
Oct 09, 2017 7.125 7.177 7.108 7.131 375,123 -0.02(-0.24%)
Oct 06, 2017 7.154 7.155 7.108 7.148 482,084 +0.03(+0.41%)
Oct 05, 2017 7.085 7.137 7.073 7.119 386,009 +0.05(+0.65%)
Oct 04, 2017 7.033 7.079 7.030 7.073 583,188 +0.01(+0.16%)
Oct 03, 2017 7.079 7.085 7.038 7.062 432,781 +0.01(+0.16%)
Oct 02, 2017 7.033 7.050 7.016 7.050 378,743 +0.04(+0.58%)
Sep 29, 2017 7.021 7.033 6.981 7.010 681,405 +0.01(+0.08%)
Sep 28, 2017 6.969 7.010 6.934 7.004 428,780 +0.04(+0.58%)
Sep 27, 2017 6.981 6.998 6.940 6.963 489,735 +0.00(+0.00%)
Sep 26, 2017 6.946 6.969 6.934 6.963 483,622 +0.03(+0.50%)
Sep 25, 2017 6.917 6.929 6.894 6.929 467,131 -0.01(-0.08%)
Sep 22, 2017 6.934 6.958 6.911 6.934 539,927 -0.01(-0.08%)
Sep 21, 2017 6.958 6.975 6.917 6.940 464,058 +0.01(+0.08%)
Sep 20, 2017 6.952 6.986 6.911 6.934 592,039 -0.02(-0.25%)
Sep 19, 2017 6.958 6.986 6.917 6.952 653,717 +0.02(+0.25%)
Sep 18, 2017 6.952 6.952 6.906 6.934 701,382 +0.04(+0.59%)
Sep 15, 2017 6.911 6.911 6.859 6.894 743,881 +0.01(+0.08%)
Sep 14, 2017 6.900 6.906 6.848 6.888 438,521 +0.00(+0.00%)
Sep 13, 2017 6.854 6.888 6.834 6.888 363,217 +0.05(+0.68%)
Sep 12, 2017 6.813 6.848 6.813 6.842 397,025 +0.05(+0.68%)
Sep 11, 2017 6.796 6.807 6.767 6.796 425,596 +0.06(+0.88%)
Sep 08, 2017 6.765 6.788 6.719 6.737 476,524 -0.04(-0.59%)
Sep 07, 2017 6.817 6.817 6.759 6.777 409,891 -0.03(-0.51%)
Sep 06, 2017 6.771 6.811 6.719 6.811 546,463 +0.06(+0.85%)
Sep 05, 2017 6.834 6.840 6.731 6.754 637,945 -0.10(-1.42%)
Sep 01, 2017 6.823 6.891 6.805 6.851 464,811 +0.05(+0.76%)
Aug 31, 2017 6.800 6.840 6.794 6.800 448,907 +0.01(+0.17%)
Aug 30, 2017 6.759 6.805 6.742 6.788 441,380 +0.03(+0.42%)
Aug 29, 2017 6.737 6.765 6.702 6.759 369,982 +0.02(+0.26%)
Aug 28, 2017 6.754 6.765 6.714 6.742 449,106 +0.02(+0.34%)
Aug 25, 2017 6.731 6.748 6.708 6.719 402,419 +0.01(+0.09%)
Aug 24, 2017 6.714 6.731 6.668 6.714 514,962 +0.01(+0.17%)
Aug 23, 2017 6.714 6.748 6.679 6.702 670,136 -0.02(-0.34%)
Aug 22, 2017 6.645 6.725 6.633 6.725 440,855 +0.11(+1.65%)
Aug 21, 2017 6.639 6.645 6.587 6.616 464,238 -0.03(-0.43%)
Aug 18, 2017 6.656 6.658 6.587 6.645 550,827 +0.00(+0.00%)
Aug 17, 2017 6.742 6.754 6.636 6.645 671,398 -0.09(-1.36%)
Aug 16, 2017 6.759 6.788 6.725 6.737 799,646 +0.01(+0.09%)
Aug 15, 2017 6.759 6.886 6.679 6.731 950,103 +0.00(+0.00%)
Aug 14, 2017 6.696 6.731 6.684 6.731 570,748 +0.09(+1.38%)
Aug 11, 2017 6.570 6.650 6.380 6.639 1,156,553 +0.07(+1.14%)
Aug 10, 2017 6.782 6.783 6.541 6.564 1,461,272 -0.24(-3.54%)
Aug 09, 2017 6.834 6.851 6.782 6.805 792,971 -0.05(-0.67%)
Aug 08, 2017 6.886 6.926 6.828 6.851 800,401 -0.04(-0.56%)
Aug 07, 2017 6.867 6.896 6.844 6.890 568,604 +0.02(+0.33%)
Aug 04, 2017 6.827 6.879 6.816 6.867 591,550 +0.05(+0.67%)
Aug 03, 2017 6.833 6.858 6.816 6.822 405,106 -0.02(-0.25%)
Aug 02, 2017 6.862 6.867 6.827 6.839 916,063 -0.02(-0.33%)
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.