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

High Income Securities Fund (NY: PCF )

6.712 +0.062 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2011 3.195 3.210 3.187 3.206 27,609 +0.02(+0.72%)
Jan 28, 2011 3.222 3.222 3.183 3.183 50,877 -0.03(-0.90%)
Jan 27, 2011 3.183 3.225 3.183 3.212 95,874 +0.01(+0.43%)
Jan 26, 2011 3.183 3.210 3.183 3.199 97,711 -0.01(-0.36%)
Jan 25, 2011 3.168 3.217 3.168 3.210 69,435 +0.02(+0.48%)
Jan 24, 2011 3.183 3.237 3.172 3.195 141,194 +0.01(+0.36%)
Jan 21, 2011 3.183 3.199 3.164 3.183 104,231 +0.03(+0.85%)
Jan 20, 2011 3.187 3.187 3.149 3.157 68,737 -0.04(-1.15%)
Jan 19, 2011 3.186 3.197 3.171 3.193 62,930 +0.02(+0.60%)
Jan 18, 2011 3.220 3.220 3.174 3.174 60,048 -0.03(-1.07%)
Jan 14, 2011 3.201 3.216 3.186 3.209 61,957 +0.00(+0.12%)
Jan 13, 2011 3.193 3.212 3.182 3.205 62,548 +0.01(+0.19%)
Jan 12, 2011 3.174 3.209 3.174 3.199 83,882 +0.01(+0.17%)
Jan 11, 2011 3.167 3.197 3.167 3.193 88,477 +0.01(+0.24%)
Jan 10, 2011 3.167 3.186 3.167 3.186 61,377 +0.01(+0.36%)
Jan 07, 2011 3.171 3.193 3.144 3.174 93,450 -0.02(-0.59%)
Jan 06, 2011 3.178 3.193 3.171 3.193 53,309 -0.01(-0.24%)
Jan 05, 2011 3.167 3.201 3.152 3.201 123,319 +0.03(+0.96%)
Jan 04, 2011 3.182 3.190 3.152 3.171 95,610 -0.02(-0.74%)
Jan 03, 2011 3.231 3.231 3.186 3.194 99,586 +0.02(+0.50%)
Dec 31, 2010 3.163 3.178 3.155 3.178 66,192 +0.03(+1.09%)
Dec 30, 2010 3.174 3.182 3.133 3.144 51,653 -0.01(-0.24%)
Dec 29, 2010 3.144 3.183 3.140 3.152 44,716 +0.01(+0.24%)
Dec 28, 2010 3.193 3.201 3.144 3.144 65,348 -0.04(-1.31%)
Dec 27, 2010 3.186 3.190 3.156 3.186 30,643 +0.02(+0.60%)
Dec 23, 2010 3.155 3.205 3.125 3.167 73,696 +0.03(+0.84%)
Dec 22, 2010 3.144 3.178 3.114 3.140 130,264 +0.00(+0.00%)
Dec 21, 2010 3.099 3.140 3.057 3.140 62,690 +0.05(+1.52%)
Dec 20, 2010 3.127 3.131 3.082 3.093 78,236 -0.04(-1.32%)
Dec 17, 2010 3.105 3.139 3.097 3.135 92,121 +0.03(+0.97%)
Dec 16, 2010 3.040 3.150 3.033 3.105 137,863 +0.07(+2.36%)
Dec 15, 2010 3.010 3.033 3.003 3.033 92,665 +0.02(+0.50%)
Dec 14, 2010 3.037 3.048 2.984 3.018 118,103 -0.02(-0.62%)
Dec 13, 2010 3.135 3.146 3.027 3.037 181,431 -0.10(-3.13%)
Dec 10, 2010 3.176 3.176 3.120 3.135 64,589 -0.04(-1.19%)
Dec 09, 2010 3.150 3.172 3.120 3.172 48,848 +0.02(+0.60%)
Dec 08, 2010 3.206 3.206 3.154 3.154 71,935 -0.05(-1.42%)
Dec 07, 2010 3.203 3.206 3.176 3.199 60,215 -0.01(-0.24%)
Dec 06, 2010 3.222 3.225 3.195 3.206 84,110 -0.01(-0.35%)
Dec 03, 2010 3.210 3.218 3.191 3.218 70,861 +0.02(+0.47%)
Dec 02, 2010 3.229 3.233 3.199 3.203 112,170 -0.02(-0.47%)
Dec 01, 2010 3.240 3.240 3.199 3.218 79,137 +0.02(+0.47%)
Nov 30, 2010 3.206 3.222 3.169 3.203 52,705 +0.00(+0.00%)
Nov 29, 2010 3.195 3.210 3.191 3.203 51,223 -0.01(-0.35%)
Nov 26, 2010 3.188 3.237 3.169 3.214 72,990 +0.02(+0.71%)
Nov 24, 2010 3.165 3.191 3.191 3.191 48,456 +0.03(+0.83%)
Nov 23, 2010 3.142 3.184 3.139 3.165 62,344 -0.00(-0.12%)
Nov 22, 2010 3.150 3.169 3.131 3.169 56,732 +0.03(+0.84%)
Nov 19, 2010 3.131 3.154 3.120 3.142 71,322 +0.02(+0.77%)
Nov 18, 2010 3.066 3.118 3.066 3.118 92,139 +0.05(+1.71%)
Nov 17, 2010 3.032 3.111 3.026 3.066 113,344 +0.03(+1.11%)
Nov 16, 2010 3.114 3.115 2.897 3.032 375,590 -0.14(-4.38%)
Nov 15, 2010 3.171 3.186 3.122 3.171 64,927 +0.01(+0.36%)
Nov 12, 2010 3.189 3.208 3.152 3.159 91,025 -0.03(-1.06%)
Nov 11, 2010 3.235 3.235 3.189 3.193 107,902 -0.09(-2.63%)
Nov 10, 2010 3.265 3.280 3.223 3.280 76,773 +0.00(+0.00%)
Nov 09, 2010 3.235 3.280 3.235 3.280 136,658 +0.03(+0.94%)
Nov 08, 2010 3.223 3.265 3.223 3.249 128,111 +0.02(+0.56%)
Nov 05, 2010 3.193 3.235 3.189 3.231 70,307 +0.03(+0.94%)
Nov 04, 2010 3.178 3.201 3.174 3.201 88,088 +0.02(+0.59%)
Nov 03, 2010 3.174 3.193 3.148 3.182 110,842 -0.00(-0.12%)
Nov 02, 2010 3.220 3.220 3.129 3.186 89,986 -0.02(-0.47%)
Nov 01, 2010 3.257 3.257 3.186 3.201 101,264 -0.01(-0.23%)
Oct 29, 2010 3.216 3.227 3.193 3.208 68,492 +0.02(+0.58%)
Oct 28, 2010 3.261 3.261 3.178 3.190 123,996 -0.06(-1.93%)
Oct 27, 2010 3.257 3.265 3.223 3.253 104,099 +0.03(+0.79%)
Oct 25, 2010 3.220 3.227 3.186 3.227 87,838 +0.02(+0.59%)
Oct 22, 2010 3.201 3.223 3.189 3.208 63,149 +0.01(+0.23%)
Oct 21, 2010 3.193 3.212 3.152 3.201 126,008 +0.00(+0.00%)
Oct 20, 2010 3.159 3.201 3.148 3.201 89,831 +0.05(+1.47%)
Oct 19, 2010 3.128 3.188 3.128 3.154 70,975 -0.01(-0.24%)
Oct 18, 2010 3.173 3.199 3.147 3.162 67,787 -0.00(-0.12%)
Oct 15, 2010 3.165 3.203 3.128 3.165 124,014 +0.00(+0.00%)
Oct 14, 2010 3.151 3.169 3.147 3.165 117,612 +0.02(+0.59%)
Oct 13, 2010 3.121 3.147 3.109 3.147 121,587 +0.02(+0.60%)
Oct 12, 2010 3.121 3.128 3.091 3.128 146,777 -0.01(-0.36%)
Oct 11, 2010 3.124 3.139 3.098 3.139 125,461 +0.00(+0.13%)
Oct 08, 2010 3.135 3.151 3.113 3.135 144,741 -0.02(-0.60%)
Oct 07, 2010 3.132 3.154 3.117 3.154 157,010 +0.01(+0.48%)
Oct 06, 2010 3.151 3.180 3.139 3.139 129,284 -0.02(-0.71%)
Oct 05, 2010 3.162 3.177 3.151 3.162 104,946 -0.00(-0.07%)
Oct 04, 2010 3.229 3.229 3.158 3.164 139,295 -0.05(-1.56%)
Oct 01, 2010 3.214 3.263 3.180 3.214 203,559 -0.01(-0.35%)
Sep 30, 2010 3.188 3.236 3.177 3.225 88,570 +0.04(+1.29%)
Sep 29, 2010 3.177 3.203 3.158 3.184 97,070 -0.01(-0.35%)
Sep 28, 2010 3.136 3.225 3.136 3.195 102,765 +0.04(+1.42%)
Sep 27, 2010 3.203 3.225 3.147 3.151 115,892 -0.03(-0.82%)
Sep 24, 2010 3.210 3.248 3.177 3.177 79,732 -0.04(-1.39%)
Sep 23, 2010 3.192 3.248 3.147 3.221 231,832 +0.01(+0.47%)
Sep 22, 2010 3.151 3.210 3.143 3.207 133,474 +0.06(+2.07%)
Sep 21, 2010 3.156 3.168 3.130 3.142 97,689 +0.00(+0.00%)
Sep 20, 2010 3.164 3.164 3.116 3.142 140,425 +0.00(+0.12%)
Sep 17, 2010 3.138 3.164 3.086 3.138 238,584 -0.01(-0.35%)
Sep 15, 2010 3.138 3.175 3.123 3.149 242,986 -0.02(-0.70%)
Sep 14, 2010 3.153 3.190 3.134 3.171 327,783 +0.00(+0.00%)
Sep 13, 2010 3.112 3.194 3.061 3.171 402,976 +0.10(+3.14%)
Sep 10, 2010 3.078 3.086 3.049 3.075 211,423 -0.00(-0.12%)
Sep 09, 2010 3.060 3.082 3.049 3.078 81,610 +0.01(+0.48%)
Sep 08, 2010 3.060 3.097 3.026 3.064 138,842 +0.01(+0.24%)
Sep 07, 2010 3.101 3.101 3.034 3.056 128,337 -0.04(-1.44%)
Sep 03, 2010 3.093 3.101 3.060 3.101 117,945 +0.05(+1.71%)
Sep 02, 2010 3.064 3.082 3.017 3.049 76,760 +0.01(+0.37%)
Sep 01, 2010 3.067 3.101 3.030 3.038 105,076 -0.00(-0.12%)
Aug 31, 2010 3.026 3.056 3.012 3.041 87,028 +0.05(+1.61%)
Aug 30, 2010 3.067 3.082 2.993 2.993 141,707 -0.06(-2.07%)
Aug 27, 2010 3.056 3.104 3.026 3.056 122,475 -0.01(-0.24%)
Aug 26, 2010 3.071 3.112 3.045 3.064 83,813 +0.03(+0.97%)
Aug 25, 2010 3.093 3.123 3.019 3.034 115,293 -0.04(-1.44%)
Aug 24, 2010 3.116 3.134 3.067 3.078 85,345 -0.03(-0.96%)
Aug 23, 2010 3.116 3.138 3.108 3.108 85,736 +0.01(+0.24%)
Aug 20, 2010 3.093 3.119 3.067 3.101 110,647 -0.01(-0.32%)
Aug 19, 2010 3.081 3.111 3.066 3.111 66,199 +0.04(+1.20%)
Aug 18, 2010 3.040 3.092 3.040 3.074 65,119 +0.03(+0.85%)
Aug 17, 2010 3.029 3.085 3.015 3.048 98,735 +0.02(+0.61%)
Aug 16, 2010 3.063 3.063 3.000 3.029 84,955 -0.02(-0.61%)
Aug 13, 2010 3.048 3.059 2.996 3.048 107,606 +0.04(+1.48%)
Aug 12, 2010 3.066 3.081 3.003 3.003 90,279 -0.06(-2.05%)
Aug 11, 2010 3.074 3.081 3.018 3.066 94,215 -0.03(-1.07%)
Aug 10, 2010 3.100 3.100 3.048 3.100 64,872 -0.00(-0.12%)
Aug 09, 2010 3.088 3.103 3.051 3.103 79,070 +0.04(+1.21%)
Aug 06, 2010 3.066 3.096 3.015 3.066 80,737 +0.03(+0.97%)
Aug 05, 2010 3.059 3.085 3.003 3.037 128,855 -0.04(-1.32%)
Aug 04, 2010 3.055 3.085 3.040 3.077 95,982 +0.03(+0.97%)
Aug 03, 2010 3.077 3.085 3.029 3.048 60,566 -0.03(-0.96%)
Aug 02, 2010 3.129 3.129 3.044 3.077 108,180 +0.04(+1.22%)
Jul 30, 2010 3.040 3.055 3.018 3.040 84,733 -0.01(-0.24%)
Jul 29, 2010 3.048 3.048 2.996 3.048 66,431 +0.02(+0.73%)
Jul 28, 2010 2.978 3.040 2.963 3.026 112,881 +0.06(+2.12%)
Jul 27, 2010 3.003 3.003 2.955 2.963 77,048 -0.06(-1.84%)
Jul 26, 2010 2.992 3.018 2.967 3.018 83,179 +0.04(+1.49%)
Jul 23, 2010 2.948 2.974 2.930 2.974 58,530 +0.03(+1.00%)
Jul 22, 2010 2.915 2.959 2.907 2.944 116,075 +0.06(+1.92%)
Jul 21, 2010 2.959 2.959 2.882 2.889 111,788 -0.02(-0.84%)
Jul 20, 2010 2.888 2.914 2.880 2.913 74,205 +0.03(+1.15%)
Jul 19, 2010 2.866 2.924 2.853 2.880 97,099 +0.03(+1.03%)
Jul 16, 2010 2.851 2.869 2.836 2.851 90,351 +0.03(+1.04%)
Jul 15, 2010 2.836 2.840 2.792 2.822 87,880 -0.01(-0.39%)
Jul 14, 2010 2.858 2.858 2.811 2.833 67,120 -0.02(-0.64%)
Jul 13, 2010 2.858 2.858 2.829 2.851 70,383 +0.03(+1.04%)
Jul 12, 2010 2.847 2.847 2.814 2.822 58,437 -0.02(-0.78%)
Jul 09, 2010 2.844 2.847 2.796 2.844 107,619 +0.02(+0.65%)
Jul 08, 2010 2.855 2.862 2.807 2.825 65,263 +0.01(+0.18%)
Jul 07, 2010 2.814 2.847 2.803 2.820 79,521 +0.01(+0.21%)
Jul 06, 2010 2.840 2.840 2.803 2.814 65,111 +0.02(+0.66%)
Jul 02, 2010 2.796 2.822 2.770 2.796 95,738 -0.00(-0.13%)
Jul 01, 2010 2.866 2.878 2.755 2.799 155,814 -0.06(-1.93%)
Jun 30, 2010 2.888 2.902 2.847 2.855 76,734 -0.04(-1.27%)
Jun 29, 2010 2.913 2.913 2.844 2.891 60,342 -0.01(-0.40%)
Jun 25, 2010 2.903 2.928 2.880 2.903 62,190 +0.03(+1.04%)
Jun 24, 2010 2.946 2.950 2.840 2.873 158,035 -0.08(-2.62%)
Jun 23, 2010 2.906 2.950 2.899 2.950 63,105 +0.06(+2.03%)
Jun 22, 2010 2.917 2.954 2.884 2.891 74,327 -0.04(-1.21%)
Jun 21, 2010 3.003 3.014 2.919 2.927 102,320 -0.05(-1.72%)
Jun 18, 2010 2.978 2.978 2.897 2.978 151,322 +0.05(+1.75%)
Jun 17, 2010 2.905 2.934 2.861 2.927 136,797 +0.05(+1.64%)
Jun 16, 2010 2.865 2.890 2.865 2.879 44,453 +0.03(+1.03%)
Jun 15, 2010 2.886 2.890 2.850 2.850 105,558 -0.01(-0.51%)
Jun 14, 2010 2.821 2.883 2.813 2.865 56,312 +0.05(+1.69%)
Jun 11, 2010 2.828 2.828 2.780 2.817 104,852 -0.04(-1.28%)
Jun 10, 2010 2.872 2.872 2.810 2.854 78,804 +0.04(+1.43%)
Jun 09, 2010 2.810 2.821 2.791 2.813 72,701 +0.03(+1.05%)
Jun 08, 2010 2.766 2.788 2.751 2.784 62,782 +0.00(+0.13%)
Jun 07, 2010 2.854 2.854 2.755 2.780 76,817 -0.03(-1.04%)
Jun 04, 2010 2.810 2.846 2.795 2.810 70,153 -0.02(-0.65%)
Jun 03, 2010 2.861 2.865 2.777 2.828 70,626 -0.00(-0.13%)
Jun 02, 2010 2.828 2.832 2.751 2.832 93,833 +0.02(+0.78%)
Jun 01, 2010 2.759 2.824 2.759 2.810 103,059 +0.02(+0.79%)
May 28, 2010 2.788 2.788 2.744 2.788 139,605 +0.03(+1.06%)
May 27, 2010 2.700 2.759 2.675 2.759 115,974 +0.12(+4.57%)
May 26, 2010 2.682 2.700 2.623 2.638 132,155 +0.00(+0.14%)
May 25, 2010 2.645 2.645 2.598 2.634 53,810 -0.04(-1.37%)
May 24, 2010 2.620 2.671 2.620 2.671 106,642 +0.05(+1.95%)
May 21, 2010 2.543 2.649 2.525 2.620 386,890 +0.02(+0.70%)
May 20, 2010 2.580 2.660 2.561 2.601 197,333 -0.05(-1.88%)
May 19, 2010 2.818 2.822 2.600 2.651 271,709 -0.15(-5.19%)
May 18, 2010 2.840 2.858 2.767 2.796 76,558 +0.00(+0.08%)
May 17, 2010 2.855 2.858 2.778 2.794 92,751 -0.06(-2.11%)
May 14, 2010 2.855 2.931 2.775 2.855 129,218 -0.04(-1.38%)
May 13, 2010 2.891 2.931 2.822 2.894 164,945 +0.00(+0.13%)
May 12, 2010 2.891 2.891 2.865 2.891 128,100 +0.02(+0.76%)
May 11, 2010 2.844 2.869 2.815 2.869 131,380 +0.06(+2.20%)
May 10, 2010 2.786 2.847 2.767 2.807 182,416 +0.14(+5.17%)
May 07, 2010 2.622 2.706 2.597 2.669 434,694 +0.06(+2.37%)
May 06, 2010 2.796 2.858 2.495 2.608 322,437 -0.24(-8.42%)
May 05, 2010 2.985 2.993 2.825 2.847 343,498 -0.17(-5.66%)
May 04, 2010 3.051 3.051 3.018 3.018 74,093 -0.03(-1.05%)
May 03, 2010 3.043 3.072 3.025 3.050 92,104 +0.02(+0.82%)
Apr 30, 2010 3.047 3.069 3.014 3.025 65,244 -0.03(-0.92%)
Apr 29, 2010 3.069 3.105 3.022 3.053 140,521 -0.04(-1.20%)
Apr 28, 2010 3.065 3.091 3.025 3.091 140,667 +0.02(+0.59%)
Apr 27, 2010 3.072 3.083 3.047 3.072 88,555 -0.01(-0.47%)
Apr 26, 2010 3.094 3.112 3.043 3.087 176,314 -0.04(-1.16%)
Apr 23, 2010 3.072 3.131 3.051 3.123 65,040 +0.07(+2.38%)
Apr 22, 2010 3.025 3.062 3.003 3.051 123,645 +0.04(+1.20%)
Apr 21, 2010 3.040 3.058 3.003 3.014 93,076 -0.02(-0.67%)
Apr 20, 2010 2.937 3.035 2.934 3.035 114,917 +0.10(+3.58%)
Apr 19, 2010 2.937 2.977 2.887 2.930 120,420 -0.01(-0.45%)
Apr 16, 2010 2.995 2.995 2.934 2.943 83,038 -0.02(-0.53%)
Apr 15, 2010 2.952 3.017 2.934 2.959 123,597 +0.02(+0.61%)
Apr 14, 2010 2.984 2.988 2.934 2.941 73,766 -0.04(-1.21%)
Apr 13, 2010 2.934 2.984 2.934 2.977 74,369 +0.04(+1.48%)
Apr 12, 2010 2.941 2.973 2.916 2.934 77,383 +0.01(+0.25%)
Apr 09, 2010 2.876 2.926 2.876 2.926 62,818 +0.04(+1.38%)
Apr 08, 2010 2.926 2.926 2.854 2.887 124,439 -0.03(-0.99%)
Apr 07, 2010 2.977 2.999 2.887 2.916 120,447 -0.04(-1.34%)
Apr 06, 2010 2.926 2.962 2.926 2.955 50,105 +0.04(+1.24%)
Apr 05, 2010 2.937 2.937 2.883 2.919 107,441 +0.03(+0.87%)
Apr 01, 2010 2.941 2.894 2.894 2.894 107,673 -0.01(-0.50%)
Mar 31, 2010 2.981 2.988 2.901 2.908 126,219 -0.05(-1.83%)
Mar 30, 2010 2.930 2.962 2.908 2.962 76,116 +0.05(+1.61%)
Mar 29, 2010 2.926 2.926 2.879 2.916 83,293 +0.01(+0.37%)
Mar 26, 2010 2.912 2.926 2.879 2.905 51,467 +0.00(+0.12%)
Mar 25, 2010 2.894 2.926 2.872 2.901 77,300 +0.03(+0.88%)
Mar 24, 2010 2.861 2.916 2.861 2.876 96,751 +0.02(+0.76%)
Mar 23, 2010 2.865 2.892 2.836 2.854 166,658 -0.01(-0.50%)
Mar 22, 2010 2.876 2.897 2.854 2.869 82,698 -0.03(-1.07%)
Mar 19, 2010 2.939 2.946 2.885 2.900 88,218 -0.03(-0.86%)
Mar 18, 2010 2.932 2.943 2.889 2.925 144,737 -0.00(-0.12%)
Mar 17, 2010 2.914 2.928 2.910 2.928 131,167 +0.00(+0.12%)
Mar 16, 2010 2.925 2.925 2.889 2.925 90,743 +0.00(+0.12%)
Mar 15, 2010 2.900 2.921 2.892 2.921 159,193 +0.03(+0.89%)
Mar 12, 2010 2.900 2.907 2.860 2.895 160,643 -0.00(-0.14%)
Mar 11, 2010 2.874 2.900 2.846 2.900 150,796 +0.02(+0.75%)
Mar 10, 2010 2.882 2.903 2.874 2.878 79,449 -0.01(-0.50%)
Mar 09, 2010 2.892 2.892 2.864 2.892 89,913 -0.02(-0.62%)
Mar 08, 2010 2.882 2.910 2.831 2.910 122,183 +0.03(+1.00%)
Mar 05, 2010 2.817 2.882 2.817 2.882 134,195 +0.04(+1.39%)
Mar 04, 2010 2.842 2.842 2.813 2.842 71,358 +0.04(+1.28%)
Mar 03, 2010 2.824 2.828 2.792 2.806 83,448 -0.02(-0.76%)
Mar 02, 2010 2.835 2.842 2.777 2.828 113,839 -0.00(-0.13%)
Mar 01, 2010 2.817 2.842 2.781 2.831 150,935 +0.03(+1.03%)
Feb 26, 2010 2.792 2.817 2.767 2.803 91,358 +0.02(+0.65%)
Feb 25, 2010 2.738 2.785 2.738 2.785 81,920 +0.01(+0.51%)
Feb 24, 2010 2.767 2.785 2.749 2.770 92,571 +0.01(+0.27%)
Feb 23, 2010 2.713 2.763 2.709 2.763 126,188 +0.06(+2.40%)
Feb 22, 2010 2.702 2.763 2.698 2.698 112,743 -0.01(-0.27%)
Feb 19, 2010 2.770 2.810 2.688 2.706 141,412 -0.04(-1.57%)
Feb 18, 2010 2.731 2.770 2.695 2.749 124,490 +0.04(+1.51%)
Feb 17, 2010 2.765 2.765 2.690 2.708 109,455 -0.02(-0.66%)
Feb 16, 2010 2.726 2.726 2.704 2.726 74,783 +0.01(+0.26%)
Feb 12, 2010 2.697 2.719 2.719 2.719 200,430 +0.02(+0.66%)
Feb 11, 2010 2.683 2.701 2.669 2.701 63,482 +0.03(+1.07%)
Feb 10, 2010 2.683 2.708 2.651 2.672 87,257 +0.01(+0.27%)
Feb 09, 2010 2.647 2.665 2.579 2.665 219,261 +0.07(+2.75%)
Feb 08, 2010 2.601 2.633 2.568 2.593 66,794 +0.02(+0.69%)
Feb 05, 2010 2.683 2.683 2.572 2.576 158,648 -0.06(-2.17%)
Feb 04, 2010 2.676 2.715 2.633 2.633 128,012 -0.03(-0.94%)
Feb 03, 2010 2.719 2.744 2.658 2.658 137,801 -0.06(-2.36%)
Feb 02, 2010 2.683 2.722 2.661 2.722 120,877 +0.04(+1.47%)
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.