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

First Trust/Four Corners Senior Floating Rate Income Fund II (NY: FCT )

10.31 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2010 4.315 4.322 4.280 4.283 260,376 -0.05(-1.07%)
Jan 28, 2010 4.319 4.340 4.294 4.329 324,975 +0.02(+0.41%)
Jan 27, 2010 4.326 4.340 4.291 4.312 311,191 -0.01(-0.24%)
Jan 26, 2010 4.284 4.322 4.284 4.322 336,491 +0.01(+0.33%)
Jan 25, 2010 4.270 4.329 4.270 4.308 395,421 +0.03(+0.66%)
Jan 22, 2010 4.280 4.294 4.259 4.280 330,652 +0.00(+0.08%)
Jan 21, 2010 4.291 4.301 4.273 4.277 420,967 -0.01(-0.33%)
Jan 20, 2010 4.308 4.326 4.280 4.291 312,631 -0.04(-0.89%)
Jan 19, 2010 4.273 4.347 4.270 4.329 267,146 +0.05(+1.23%)
Jan 15, 2010 4.245 4.277 4.277 4.277 520,896 +0.03(+0.74%)
Jan 14, 2010 4.252 4.256 4.242 4.245 312,680 -0.01(-0.25%)
Jan 13, 2010 4.228 4.259 4.210 4.256 388,313 +0.02(+0.58%)
Jan 12, 2010 4.217 4.242 4.200 4.231 562,530 +0.01(+0.17%)
Jan 11, 2010 4.214 4.235 4.210 4.224 484,949 +0.00(+0.08%)
Jan 08, 2010 4.235 4.235 4.210 4.221 379,404 +0.00(+0.00%)
Jan 07, 2010 4.207 4.221 4.186 4.221 320,776 +0.02(+0.50%)
Jan 06, 2010 4.217 4.224 4.196 4.200 324,827 +0.00(+0.00%)
Jan 05, 2010 4.193 4.214 4.161 4.200 739,669 +0.01(+0.17%)
Jan 04, 2010 4.179 4.200 4.133 4.193 406,978 +0.02(+0.50%)
Dec 31, 2009 4.151 4.172 4.172 4.172 644,416 +0.02(+0.42%)
Dec 30, 2009 4.158 4.172 4.115 4.154 432,381 -0.00(-0.08%)
Dec 29, 2009 4.108 4.158 4.108 4.158 454,908 +0.04(+0.94%)
Dec 28, 2009 4.122 4.126 4.084 4.119 347,659 -0.00(-0.07%)
Dec 24, 2009 4.070 4.122 4.070 4.122 74,554 +0.03(+0.75%)
Dec 23, 2009 4.094 4.112 4.073 4.091 431,716 -0.00(-0.09%)
Dec 22, 2009 4.080 4.105 4.035 4.094 478,579 +0.05(+1.30%)
Dec 21, 2009 4.080 4.080 4.014 4.042 482,234 -0.00(-0.09%)
Dec 18, 2009 3.996 4.077 3.996 4.045 409,345 +0.05(+1.23%)
Dec 17, 2009 3.972 4.003 3.954 3.996 396,040 +0.00(+0.09%)
Dec 16, 2009 3.937 3.996 3.937 3.993 411,722 +0.06(+1.42%)
Dec 15, 2009 3.919 3.947 3.912 3.937 331,599 +0.02(+0.45%)
Dec 14, 2009 3.898 3.926 3.898 3.919 286,701 +0.02(+0.63%)
Dec 11, 2009 3.898 3.902 3.884 3.895 183,848 +0.00(+0.09%)
Dec 10, 2009 3.919 3.919 3.891 3.891 452,241 -0.02(-0.45%)
Dec 09, 2009 3.926 3.940 3.888 3.909 544,696 +0.01(+0.18%)
Dec 08, 2009 3.839 3.902 3.839 3.902 357,247 +0.04(+1.00%)
Dec 07, 2009 3.856 3.863 3.839 3.863 332,834 +0.01(+0.27%)
Dec 04, 2009 3.832 3.853 3.825 3.853 248,618 +0.03(+0.82%)
Dec 03, 2009 3.817 3.832 3.800 3.821 563,361 +0.00(+0.09%)
Dec 02, 2009 3.825 3.839 3.810 3.817 433,065 -0.00(-0.09%)
Dec 01, 2009 3.807 3.849 3.796 3.821 748,812 +0.01(+0.37%)
Nov 30, 2009 3.821 3.821 3.800 3.807 293,459 +0.00(+0.00%)
Nov 27, 2009 3.789 3.810 3.786 3.807 61,437 -0.02(-0.64%)
Nov 25, 2009 3.810 3.832 3.786 3.832 195,196 +0.04(+1.02%)
Nov 24, 2009 3.786 3.800 3.772 3.793 288,663 +0.01(+0.17%)
Nov 23, 2009 3.786 3.803 3.780 3.787 411,924 -0.00(-0.06%)
Nov 20, 2009 3.751 3.793 3.751 3.789 444,556 +0.02(+0.64%)
Nov 19, 2009 3.768 3.800 3.744 3.765 745,657 -0.02(-0.56%)
Nov 18, 2009 3.758 3.789 3.758 3.786 172,024 +0.01(+0.37%)
Nov 17, 2009 3.747 3.775 3.747 3.772 358,753 +0.02(+0.47%)
Nov 16, 2009 3.768 3.775 3.744 3.754 292,286 +0.01(+0.28%)
Nov 13, 2009 3.768 3.768 3.730 3.744 288,738 -0.01(-0.20%)
Nov 12, 2009 3.779 3.785 3.747 3.751 248,586 -0.03(-0.73%)
Nov 11, 2009 3.786 3.793 3.775 3.779 252,275 -0.01(-0.38%)
Nov 10, 2009 3.803 3.806 3.779 3.793 331,302 -0.01(-0.27%)
Nov 09, 2009 3.814 3.817 3.796 3.803 407,494 +0.00(+0.00%)
Nov 06, 2009 3.793 3.824 3.786 3.803 235,116 +0.01(+0.18%)
Nov 05, 2009 3.810 3.817 3.793 3.796 206,909 -0.01(-0.18%)
Nov 04, 2009 3.789 3.807 3.789 3.803 185,614 +0.02(+0.65%)
Nov 03, 2009 3.782 3.796 3.768 3.779 373,504 -0.01(-0.19%)
Nov 02, 2009 3.803 3.828 3.786 3.786 416,160 -0.04(-0.92%)
Oct 30, 2009 3.832 3.856 3.744 3.821 643,432 -0.01(-0.27%)
Oct 29, 2009 3.814 3.881 3.814 3.832 344,507 +0.02(+0.55%)
Oct 28, 2009 3.877 3.890 3.810 3.810 252,417 -0.07(-1.90%)
Oct 27, 2009 3.888 3.923 3.884 3.884 309,873 -0.02(-0.45%)
Oct 26, 2009 3.923 3.930 3.870 3.902 286,644 -0.00(-0.10%)
Oct 23, 2009 3.916 3.951 3.905 3.905 253,715 +0.01(+0.19%)
Oct 22, 2009 3.888 3.923 3.884 3.898 364,935 -0.00(-0.09%)
Oct 21, 2009 3.930 3.930 3.895 3.902 332,358 -0.01(-0.19%)
Oct 20, 2009 3.909 3.926 3.905 3.909 279,118 -0.00(-0.08%)
Oct 19, 2009 3.902 3.933 3.898 3.912 295,347 +0.00(+0.09%)
Oct 16, 2009 3.870 3.919 3.853 3.909 319,846 +0.03(+0.81%)
Oct 15, 2009 3.888 3.905 3.874 3.877 275,555 -0.04(-0.90%)
Oct 14, 2009 3.912 3.930 3.909 3.912 281,363 +0.01(+0.36%)
Oct 13, 2009 3.874 3.902 3.874 3.898 176,177 +0.01(+0.18%)
Oct 12, 2009 3.877 3.894 3.860 3.891 456,040 +0.03(+0.73%)
Oct 09, 2009 3.817 3.870 3.817 3.863 287,457 +0.05(+1.29%)
Oct 08, 2009 3.825 3.839 3.814 3.814 341,412 +0.00(+0.09%)
Oct 07, 2009 3.789 3.810 3.786 3.810 266,937 +0.01(+0.37%)
Oct 06, 2009 3.849 3.867 3.789 3.796 687,038 -0.04(-1.01%)
Oct 05, 2009 3.821 3.856 3.786 3.835 732,997 +0.01(+0.18%)
Oct 02, 2009 3.803 3.835 3.782 3.828 225,377 +0.01(+0.28%)
Oct 01, 2009 3.846 3.877 3.793 3.817 574,905 -0.07(-1.71%)
Sep 30, 2009 3.863 3.919 3.849 3.884 779,176 +0.01(+0.18%)
Sep 29, 2009 3.877 3.923 3.842 3.877 988,239 -0.00(-0.09%)
Sep 28, 2009 3.919 3.947 3.828 3.881 542,553 -0.04(-0.98%)
Sep 25, 2009 3.940 3.961 3.898 3.919 404,039 -0.04(-1.06%)
Sep 24, 2009 3.937 3.979 3.926 3.961 312,420 +0.01(+0.36%)
Sep 23, 2009 3.954 3.981 3.937 3.947 414,700 -0.01(-0.35%)
Sep 22, 2009 3.947 3.968 3.940 3.961 206,960 +0.02(+0.53%)
Sep 21, 2009 3.933 3.968 3.933 3.940 228,019 -0.03(-0.71%)
Sep 18, 2009 3.888 3.972 3.888 3.968 218,676 +0.07(+1.71%)
Sep 17, 2009 3.877 3.902 3.856 3.902 351,237 +0.03(+0.82%)
Sep 16, 2009 3.853 3.884 3.846 3.870 384,684 +0.02(+0.55%)
Sep 15, 2009 3.863 3.891 3.849 3.849 282,188 -0.02(-0.63%)
Sep 14, 2009 3.863 3.888 3.856 3.874 106,792 +0.00(+0.09%)
Sep 11, 2009 3.870 3.884 3.846 3.870 177,680 +0.00(+0.00%)
Sep 10, 2009 3.835 3.870 3.825 3.870 174,802 +0.02(+0.46%)
Sep 09, 2009 3.856 3.874 3.839 3.853 163,771 -0.01(-0.27%)
Sep 08, 2009 3.856 3.891 3.839 3.863 122,906 +0.02(+0.64%)
Sep 04, 2009 3.775 3.839 3.775 3.839 207,277 +0.06(+1.48%)
Sep 03, 2009 3.751 3.800 3.750 3.782 210,680 +0.02(+0.65%)
Sep 02, 2009 3.775 3.779 3.744 3.758 207,428 -0.02(-0.46%)
Sep 01, 2009 3.782 3.807 3.775 3.775 159,229 -0.03(-0.74%)
Aug 31, 2009 3.793 3.817 3.772 3.803 153,396 -0.01(-0.19%)
Aug 28, 2009 3.803 3.828 3.789 3.811 160,804 +0.01(+0.29%)
Aug 27, 2009 3.772 3.803 3.769 3.800 195,047 +0.03(+0.74%)
Aug 26, 2009 3.761 3.789 3.754 3.772 159,971 +0.01(+0.19%)
Aug 25, 2009 3.775 3.786 3.758 3.765 296,437 -0.01(-0.19%)
Aug 24, 2009 3.751 3.807 3.744 3.772 661,686 +0.00(+0.00%)
Aug 21, 2009 3.786 3.810 3.723 3.772 425,123 -0.01(-0.37%)
Aug 20, 2009 3.817 3.817 3.765 3.786 181,243 -0.02(-0.46%)
Aug 19, 2009 3.754 3.832 3.719 3.803 211,718 -0.01(-0.21%)
Aug 18, 2009 3.786 3.828 3.775 3.812 196,291 +0.02(+0.58%)
Aug 17, 2009 3.796 3.835 3.775 3.790 219,481 -0.06(-1.48%)
Aug 14, 2009 3.803 3.856 3.803 3.846 299,401 +0.04(+0.94%)
Aug 13, 2009 3.810 3.856 3.800 3.810 292,994 -0.01(-0.30%)
Aug 12, 2009 3.754 3.828 3.754 3.822 232,463 +0.02(+0.58%)
Aug 11, 2009 3.758 3.821 3.758 3.800 342,345 +0.04(+1.03%)
Aug 10, 2009 3.803 3.821 3.747 3.761 230,763 -0.08(-2.01%)
Aug 07, 2009 3.754 3.853 3.747 3.839 427,006 +0.09(+2.53%)
Aug 06, 2009 3.772 3.779 3.726 3.744 232,021 +0.00(+0.09%)
Aug 05, 2009 3.716 3.754 3.702 3.740 339,757 +0.01(+0.28%)
Aug 04, 2009 3.691 3.793 3.691 3.730 359,341 +0.01(+0.38%)
Aug 03, 2009 3.758 3.758 3.700 3.716 245,976 +0.00(+0.09%)
Jul 31, 2009 3.632 3.737 3.621 3.712 295,513 +0.06(+1.63%)
Jul 30, 2009 3.565 3.681 3.565 3.653 328,680 +0.09(+2.46%)
Jul 29, 2009 3.506 3.565 3.506 3.565 164,695 +0.06(+1.70%)
Jul 28, 2009 3.491 3.537 3.491 3.506 108,438 +0.00(+0.00%)
Jul 27, 2009 3.488 3.523 3.488 3.506 260,987 +0.00(+0.00%)
Jul 24, 2009 3.474 3.516 3.474 3.506 2,684 +0.02(+0.70%)
Jul 23, 2009 3.470 3.516 3.460 3.481 347,445 -0.00(-0.10%)
Jul 22, 2009 3.407 3.484 3.404 3.484 252,820 +0.05(+1.53%)
Jul 21, 2009 3.449 3.449 3.428 3.432 257,983 -0.01(-0.41%)
Jul 20, 2009 3.456 3.456 3.407 3.446 998,243 -0.02(-0.71%)
Jul 17, 2009 3.470 3.484 3.460 3.470 385,899 -0.00(-0.10%)
Jul 16, 2009 3.474 3.491 3.456 3.474 271,259 +0.00(+0.00%)
Jul 15, 2009 3.467 3.502 3.463 3.474 103,628 +0.02(+0.71%)
Jul 14, 2009 3.453 3.474 3.449 3.449 107,408 -0.02(-0.61%)
Jul 13, 2009 3.453 3.484 3.446 3.470 192,432 +0.04(+1.02%)
Jul 10, 2009 3.435 3.456 3.264 3.435 226,658 -0.02(-0.51%)
Jul 09, 2009 3.432 3.467 3.421 3.453 347,297 +0.02(+0.72%)
Jul 08, 2009 3.456 3.477 3.428 3.428 236,214 -0.01(-0.41%)
Jul 07, 2009 3.453 3.467 3.442 3.442 141,580 -0.01(-0.20%)
Jul 06, 2009 3.449 3.460 3.446 3.449 213,952 +0.00(+0.00%)
Jul 02, 2009 3.470 3.470 3.442 3.449 105,243 -0.04(-1.11%)
Jul 01, 2009 3.453 3.488 3.447 3.488 183,277 +0.05(+1.32%)
Jun 30, 2009 3.442 3.456 3.429 3.442 250,637 +0.01(+0.41%)
Jun 29, 2009 3.393 3.432 3.393 3.428 210,649 +0.04(+1.03%)
Jun 26, 2009 3.355 3.400 3.355 3.393 159,766 +0.01(+0.31%)
Jun 25, 2009 3.351 3.386 3.344 3.383 210,711 +0.01(+0.31%)
Jun 24, 2009 3.372 3.390 3.355 3.372 173,886 -0.01(-0.21%)
Jun 23, 2009 3.400 3.407 3.369 3.379 236,833 -0.04(-1.03%)
Jun 22, 2009 3.477 3.477 3.393 3.414 277,438 -0.06(-1.62%)
Jun 19, 2009 3.481 3.498 3.470 3.470 490,173 +0.01(+0.30%)
Jun 18, 2009 3.506 3.509 3.456 3.460 229,083 -0.03(-0.80%)
Jun 17, 2009 3.509 3.513 3.481 3.488 206,084 -0.00(-0.12%)
Jun 16, 2009 3.506 3.513 3.484 3.492 338,126 -0.01(-0.18%)
Jun 15, 2009 3.477 3.498 3.470 3.498 259,378 +0.01(+0.40%)
Jun 12, 2009 3.495 3.520 3.474 3.484 553,761 +0.00(+0.00%)
Jun 11, 2009 3.509 3.543 3.470 3.484 987,997 -0.00(-0.10%)
Jun 10, 2009 3.548 3.579 3.470 3.488 694,740 -0.05(-1.38%)
Jun 09, 2009 3.513 3.542 3.488 3.537 275,142 +0.01(+0.39%)
Jun 08, 2009 3.509 3.541 3.488 3.523 170,172 +0.00(+0.00%)
Jun 05, 2009 3.544 3.560 3.491 3.523 425,922 -0.02(-0.50%)
Jun 04, 2009 3.498 3.548 3.488 3.541 225,174 +0.03(+0.80%)
Jun 03, 2009 3.498 3.523 3.481 3.513 114,868 -0.01(-0.30%)
Jun 02, 2009 3.506 3.547 3.506 3.523 193,122 -0.02(-0.50%)
Jun 01, 2009 3.516 3.558 3.495 3.541 202,470 +0.02(+0.60%)
May 29, 2009 3.470 3.520 3.454 3.520 112,106 +0.05(+1.41%)
May 28, 2009 3.442 3.481 3.421 3.470 175,361 +0.06(+1.85%)
May 27, 2009 3.453 3.477 3.407 3.407 213,690 +0.00(+0.00%)
May 26, 2009 3.414 3.453 3.379 3.407 251,393 -0.00(-0.10%)
May 22, 2009 3.421 3.421 3.379 3.411 164,921 +0.01(+0.41%)
May 21, 2009 3.425 3.435 3.386 3.397 150,435 -0.06(-1.62%)
May 20, 2009 3.435 3.456 3.425 3.453 264,467 +0.05(+1.55%)
May 19, 2009 3.355 3.414 3.355 3.400 171,487 +0.03(+0.83%)
May 18, 2009 3.271 3.393 3.267 3.372 199,452 +0.10(+3.00%)
May 15, 2009 3.260 3.316 3.247 3.274 166,090 -0.00(-0.11%)
May 14, 2009 3.225 3.288 3.225 3.278 219,543 +0.04(+1.30%)
May 13, 2009 3.211 3.264 3.211 3.236 220,068 -0.04(-1.07%)
May 12, 2009 3.271 3.281 3.260 3.271 250,070 +0.01(+0.32%)
May 11, 2009 3.257 3.274 3.232 3.260 766,673 -0.03(-0.85%)
May 08, 2009 3.260 3.311 3.253 3.288 611,705 +0.03(+0.97%)
May 07, 2009 3.285 3.306 3.250 3.257 435,108 -0.04(-1.06%)
May 06, 2009 3.295 3.313 3.250 3.292 565,243 -0.01(-0.37%)
May 05, 2009 3.320 3.320 3.247 3.304 262,245 -0.03(-1.00%)
May 04, 2009 3.383 3.414 3.327 3.337 207,046 -0.01(-0.21%)
May 01, 2009 3.264 3.358 3.250 3.344 233,219 +0.06(+1.92%)
Apr 30, 2009 3.236 3.302 3.218 3.281 326,510 +0.07(+2.29%)
Apr 29, 2009 3.151 3.225 3.151 3.208 310,849 +0.04(+1.22%)
Apr 28, 2009 3.201 3.204 3.155 3.169 184,558 -0.05(-1.53%)
Apr 27, 2009 3.211 3.222 3.165 3.218 191,222 -0.01(-0.22%)
Apr 24, 2009 3.222 3.225 3.183 3.225 165,183 +0.03(+0.88%)
Apr 23, 2009 3.172 3.208 3.116 3.197 458,360 +0.06(+1.90%)
Apr 22, 2009 3.109 3.187 3.092 3.137 206,475 +0.05(+1.47%)
Apr 21, 2009 3.088 3.113 3.050 3.092 138,365 +0.02(+0.80%)
Apr 20, 2009 3.169 3.169 3.067 3.067 167,782 -0.10(-3.21%)
Apr 17, 2009 3.102 3.183 3.102 3.169 203,229 +0.07(+2.38%)
Apr 16, 2009 3.050 3.144 3.018 3.095 338,071 +0.06(+1.85%)
Apr 15, 2009 3.015 3.071 2.997 3.039 264,981 +0.02(+0.58%)
Apr 14, 2009 3.015 3.067 2.997 3.022 304,807 -0.01(-0.44%)
Apr 13, 2009 2.945 3.050 2.938 3.035 228,920 +0.05(+1.74%)
Apr 09, 2009 2.913 2.990 2.910 2.983 253,233 +0.09(+3.15%)
Apr 08, 2009 2.836 2.892 2.822 2.892 214,694 +0.05(+1.60%)
Apr 07, 2009 2.836 2.891 2.822 2.846 138,599 -0.04(-1.34%)
Apr 06, 2009 2.846 2.885 2.846 2.885 67,416 +0.01(+0.37%)
Apr 03, 2009 2.822 2.885 2.822 2.875 159,292 +0.03(+1.11%)
Apr 02, 2009 2.822 2.868 2.822 2.843 171,148 +0.04(+1.50%)
Apr 01, 2009 2.776 2.857 2.724 2.801 145,540 -0.02(-0.75%)
Mar 31, 2009 2.706 2.832 2.706 2.822 156,254 +0.10(+3.60%)
Mar 30, 2009 2.706 2.776 2.692 2.724 157,843 -0.08(-2.88%)
Mar 26, 2009 2.762 2.804 2.762 2.804 137,267 +0.04(+1.52%)
Mar 25, 2009 2.766 2.804 2.762 2.762 170,149 +0.03(+1.16%)
Mar 24, 2009 2.682 2.776 2.671 2.731 183,106 +0.01(+0.26%)
Mar 23, 2009 2.647 2.724 2.613 2.724 200,935 +0.08(+2.91%)
Mar 20, 2009 2.657 2.657 2.622 2.647 126,469 +0.02(+0.94%)
Mar 19, 2009 2.633 2.664 2.594 2.622 133,099 +0.03(+1.08%)
Mar 18, 2009 2.559 2.612 2.559 2.594 121,218 +0.00(+0.00%)
Mar 17, 2009 2.594 2.629 2.541 2.594 244,342 -0.04(-1.60%)
Mar 16, 2009 2.682 2.745 2.633 2.636 299,464 -0.07(-2.72%)
Mar 13, 2009 2.696 2.752 2.686 2.710 0 -0.02(-0.64%)
Mar 12, 2009 2.661 2.752 2.601 2.727 907,497 +0.09(+3.46%)
Mar 11, 2009 2.752 2.752 2.482 2.636 820,751 +0.09(+3.72%)
Mar 10, 2009 2.366 2.545 2.356 2.541 875,062 +0.18(+7.53%)
Mar 09, 2009 2.363 2.394 2.331 2.363 425,035 -0.05(-2.01%)
Mar 06, 2009 2.503 2.559 2.317 2.412 0 -0.11(-4.31%)
Mar 05, 2009 2.506 2.541 2.482 2.520 129,539 -0.05(-1.91%)
Mar 04, 2009 2.584 2.605 2.534 2.570 444,832 -0.03(-1.21%)
Mar 02, 2009 2.612 2.612 2.506 2.601 403,494 -0.06(-2.24%)
Feb 27, 2009 2.640 2.745 2.640 2.661 0 -0.06(-2.06%)
Feb 26, 2009 2.692 2.815 2.683 2.717 315,855 +0.02(+0.65%)
Feb 25, 2009 2.717 2.797 2.683 2.699 182,918 -0.02(-0.65%)
Feb 24, 2009 2.682 2.787 2.657 2.717 382,927 +0.01(+0.52%)
Feb 23, 2009 2.710 2.748 2.668 2.703 289,690 -0.00(-0.13%)
Feb 20, 2009 2.766 2.780 2.637 2.706 507,277 -0.09(-3.38%)
Feb 19, 2009 2.941 2.948 2.797 2.801 261,857 -0.11(-3.73%)
Feb 18, 2009 2.860 2.948 2.773 2.910 914,663 +0.04(+1.34%)
Feb 17, 2009 2.973 2.976 2.846 2.871 461,432 -0.13(-4.21%)
Feb 13, 2009 3.032 3.064 2.983 2.997 110,084 -0.01(-0.35%)
Feb 12, 2009 3.015 3.018 2.941 3.008 158,973 -0.01(-0.35%)
Feb 11, 2009 3.229 3.229 2.969 3.018 160,522 +0.03(+0.94%)
Feb 10, 2009 2.941 2.994 2.931 2.990 308,686 +0.04(+1.43%)
Feb 09, 2009 2.927 2.973 2.924 2.948 230,600 -0.01(-0.24%)
Feb 06, 2009 2.903 2.980 2.892 2.955 248,598 +0.05(+1.81%)
Feb 05, 2009 2.927 2.945 2.896 2.903 376,457 -0.04(-1.43%)
Feb 04, 2009 2.969 2.980 2.941 2.945 130,095 -0.02(-0.80%)
Feb 03, 2009 2.920 3.078 2.875 2.968 405,831 +0.04(+1.41%)
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.