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 )

6.830 +0.030 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2022 5.887 5.887 5.786 5.836 80,305 +0.03(+0.58%)
Nov 29, 2022 5.768 5.853 5.762 5.803 23,652 +0.04(+0.73%)
Nov 28, 2022 5.777 5.879 5.752 5.760 85,305 -0.02(-0.36%)
Nov 25, 2022 5.777 5.794 5.744 5.782 16,589 +0.01(+0.22%)
Nov 23, 2022 5.760 5.862 5.752 5.769 64,342 -0.01(-0.15%)
Nov 22, 2022 5.672 5.828 5.672 5.777 77,668 +0.10(+1.78%)
Nov 21, 2022 5.600 5.685 5.600 5.676 56,649 +0.03(+0.60%)
Nov 18, 2022 5.668 5.735 5.617 5.642 112,466 -0.03(-0.45%)
Nov 17, 2022 6.132 6.140 5.600 5.668 409,401 -0.38(-6.24%)
Nov 16, 2022 5.711 6.178 5.677 6.045 243,841 +0.32(+5.54%)
Nov 15, 2022 5.744 5.778 5.686 5.727 57,782 +0.02(+0.29%)
Nov 14, 2022 5.661 5.759 5.661 5.711 68,256 +0.01(+0.15%)
Nov 11, 2022 5.636 5.719 5.619 5.702 68,816 +0.08(+1.49%)
Nov 10, 2022 5.602 5.652 5.560 5.619 93,970 +0.14(+2.59%)
Nov 09, 2022 5.494 5.552 5.452 5.477 62,870 -0.02(-0.45%)
Nov 08, 2022 5.460 5.527 5.460 5.502 54,355 +0.03(+0.54%)
Nov 07, 2022 5.435 5.535 5.435 5.472 85,373 +0.04(+0.69%)
Nov 04, 2022 5.385 5.527 5.385 5.435 41,316 +0.01(+0.14%)
Nov 03, 2022 5.427 5.452 5.352 5.427 49,144 -0.01(-0.16%)
Nov 02, 2022 5.477 5.494 5.435 5.435 43,666 -0.06(-1.06%)
Nov 01, 2022 5.477 5.519 5.462 5.494 47,616 +0.07(+1.23%)
Oct 31, 2022 5.427 5.477 5.352 5.427 115,154 +0.05(+0.93%)
Oct 28, 2022 5.385 5.402 5.349 5.377 50,654 +0.03(+0.63%)
Oct 27, 2022 5.360 5.393 5.318 5.343 88,924 +0.01(+0.16%)
Oct 26, 2022 5.335 5.402 5.335 5.335 34,879 -0.02(-0.31%)
Oct 25, 2022 5.310 5.352 5.305 5.352 44,057 +0.06(+1.10%)
Oct 24, 2022 5.318 5.318 5.252 5.293 46,707 +0.02(+0.32%)
Oct 21, 2022 5.260 5.299 5.218 5.277 66,130 +0.02(+0.32%)
Oct 20, 2022 5.260 5.285 5.218 5.260 151,478 +0.01(+0.16%)
Oct 19, 2022 5.260 5.360 5.252 5.252 54,607 -0.03(-0.58%)
Oct 18, 2022 5.332 5.373 5.274 5.282 80,062 -0.03(-0.62%)
Oct 17, 2022 5.249 5.348 5.249 5.315 78,414 +0.09(+1.66%)
Oct 14, 2022 5.266 5.315 5.222 5.229 46,115 -0.06(-1.17%)
Oct 13, 2022 5.282 5.340 5.172 5.291 91,401 -0.04(-0.80%)
Oct 12, 2022 5.406 5.416 5.324 5.334 55,038 -0.05(-0.89%)
Oct 11, 2022 5.390 5.463 5.365 5.381 59,596 -0.05(-0.91%)
Oct 10, 2022 5.662 5.662 5.398 5.431 54,677 -0.23(-4.08%)
Oct 07, 2022 5.613 5.670 5.563 5.662 23,046 +0.05(+0.88%)
Oct 06, 2022 5.679 5.721 5.613 5.613 36,457 -0.06(-1.02%)
Oct 05, 2022 5.753 5.753 5.654 5.670 38,837 -0.08(-1.43%)
Oct 04, 2022 5.712 5.811 5.703 5.753 88,952 +0.05(+0.87%)
Oct 03, 2022 5.720 5.745 5.596 5.703 90,627 +0.02(+0.29%)
Sep 30, 2022 5.530 5.769 5.423 5.687 366,658 +0.22(+4.08%)
Sep 29, 2022 5.505 5.536 5.445 5.464 46,728 -0.07(-1.19%)
Sep 28, 2022 5.365 5.547 5.365 5.530 63,514 +0.19(+3.55%)
Sep 27, 2022 5.373 5.456 5.332 5.340 79,169 -0.04(-0.77%)
Sep 26, 2022 5.505 5.555 5.381 5.381 123,275 -0.18(-3.26%)
Sep 23, 2022 5.802 5.819 5.538 5.563 179,265 -0.31(-5.34%)
Sep 22, 2022 5.926 5.939 5.860 5.877 63,288 -0.09(-1.52%)
Sep 21, 2022 5.877 5.976 5.877 5.968 70,350 +0.06(+1.09%)
Sep 20, 2022 5.877 5.982 5.873 5.903 59,098 +0.00(+0.07%)
Sep 19, 2022 5.924 5.989 5.854 5.899 51,322 +0.01(+0.14%)
Sep 16, 2022 5.850 5.948 5.850 5.891 64,680 -0.04(-0.69%)
Sep 15, 2022 6.013 6.030 5.924 5.932 67,153 -0.06(-0.95%)
Sep 14, 2022 5.940 6.005 5.940 5.989 64,981 +0.03(+0.55%)
Sep 13, 2022 5.956 5.997 5.907 5.956 83,649 -0.02(-0.27%)
Sep 12, 2022 5.964 5.997 5.964 5.973 41,912 +0.01(+0.14%)
Sep 09, 2022 5.932 5.973 5.932 5.964 65,124 +0.04(+0.69%)
Sep 08, 2022 5.883 5.924 5.858 5.924 36,720 +0.05(+0.83%)
Sep 07, 2022 5.850 5.883 5.834 5.874 38,840 +0.05(+0.84%)
Sep 06, 2022 5.866 5.887 5.817 5.825 94,686 -0.04(-0.70%)
Sep 02, 2022 5.883 5.932 5.866 5.866 155,693 +0.00(+0.00%)
Sep 01, 2022 5.817 5.866 5.801 5.866 131,629 +0.02(+0.42%)
Aug 31, 2022 5.915 5.915 5.809 5.842 121,473 +0.02(+0.42%)
Aug 30, 2022 5.866 5.932 5.809 5.817 102,632 -0.04(-0.70%)
Aug 29, 2022 5.924 5.964 5.858 5.858 192,301 -0.08(-1.38%)
Aug 26, 2022 6.038 6.062 5.904 5.940 202,222 -0.10(-1.62%)
Aug 25, 2022 6.022 6.071 6.005 6.038 76,040 -0.01(-0.14%)
Aug 24, 2022 6.046 6.075 6.005 6.046 106,552 -0.02(-0.27%)
Aug 23, 2022 6.144 6.169 6.038 6.062 150,494 -0.09(-1.46%)
Aug 22, 2022 6.144 6.201 6.120 6.152 187,154 -0.02(-0.26%)
Aug 19, 2022 6.209 6.249 6.169 6.169 97,033 -0.08(-1.27%)
Aug 18, 2022 6.232 6.272 6.191 6.248 223,023 +0.02(+0.26%)
Aug 17, 2022 6.232 6.232 6.207 6.232 119,049 +0.00(+0.00%)
Aug 16, 2022 6.175 6.240 6.175 6.232 133,274 +0.04(+0.65%)
Aug 15, 2022 6.191 6.207 6.183 6.191 132,561 +0.00(+0.00%)
Aug 12, 2022 6.191 6.232 6.175 6.191 141,777 +0.00(+0.00%)
Aug 11, 2022 6.175 6.207 6.151 6.191 77,664 +0.04(+0.66%)
Aug 10, 2022 6.232 6.232 6.143 6.151 120,468 -0.03(-0.52%)
Aug 09, 2022 6.151 6.191 6.135 6.183 51,431 +0.00(+0.00%)
Aug 08, 2022 6.207 6.209 6.143 6.183 103,155 +0.03(+0.53%)
Aug 05, 2022 6.110 6.175 6.094 6.151 68,169 -0.06(-0.91%)
Aug 04, 2022 6.313 6.369 6.199 6.207 95,660 -0.10(-1.54%)
Aug 03, 2022 6.361 6.394 6.288 6.305 138,729 -0.06(-0.89%)
Aug 02, 2022 6.329 6.377 6.325 6.361 92,066 +0.02(+0.38%)
Aug 01, 2022 6.256 6.369 6.256 6.337 107,704 +0.09(+1.42%)
Jul 29, 2022 6.199 6.321 6.199 6.248 117,398 +0.05(+0.78%)
Jul 28, 2022 6.183 6.264 6.183 6.199 56,098 -0.02(-0.39%)
Jul 27, 2022 6.199 6.232 6.199 6.224 58,327 +0.03(+0.52%)
Jul 26, 2022 6.175 6.263 6.135 6.191 50,501 +0.02(+0.26%)
Jul 25, 2022 6.264 6.264 6.118 6.175 54,799 +0.01(+0.13%)
Jul 22, 2022 6.224 6.240 6.151 6.167 73,924 -0.06(-1.04%)
Jul 21, 2022 6.175 6.256 6.175 6.232 57,372 +0.02(+0.39%)
Jul 20, 2022 6.305 6.305 6.175 6.207 82,693 -0.02(-0.26%)
Jul 19, 2022 6.280 6.280 6.175 6.224 53,119 -0.02(-0.35%)
Jul 18, 2022 6.269 6.269 6.213 6.245 113,637 -0.01(-0.13%)
Jul 15, 2022 6.269 6.278 6.221 6.253 55,179 +0.01(+0.13%)
Jul 14, 2022 6.197 6.253 6.141 6.245 99,136 +0.05(+0.78%)
Jul 13, 2022 6.173 6.213 6.157 6.197 42,383 +0.01(+0.13%)
Jul 12, 2022 6.173 6.245 6.173 6.189 67,679 -0.02(-0.39%)
Jul 11, 2022 6.213 6.237 6.157 6.213 67,148 +0.01(+0.13%)
Jul 08, 2022 6.181 6.213 6.053 6.205 39,688 +0.05(+0.78%)
Jul 07, 2022 5.981 6.181 5.961 6.157 113,720 +0.18(+3.09%)
Jul 06, 2022 5.949 5.981 5.938 5.973 33,793 +0.02(+0.40%)
Jul 05, 2022 5.941 5.989 5.813 5.949 148,393 -0.01(-0.13%)
Jul 01, 2022 5.845 5.957 5.845 5.957 36,748 +0.12(+2.06%)
Jun 30, 2022 5.869 5.877 5.793 5.837 40,177 +0.03(+0.55%)
Jun 29, 2022 5.917 5.933 5.788 5.804 65,421 -0.11(-1.90%)
Jun 28, 2022 5.949 5.957 5.885 5.917 129,775 +0.02(+0.41%)
Jun 27, 2022 5.957 5.964 5.869 5.893 61,829 -0.07(-1.21%)
Jun 24, 2022 5.885 5.965 5.859 5.965 85,327 +0.12(+2.06%)
Jun 23, 2022 5.861 5.861 5.788 5.845 39,265 +0.03(+0.55%)
Jun 22, 2022 5.780 5.813 5.709 5.813 27,969 +0.03(+0.55%)
Jun 21, 2022 5.772 5.812 5.732 5.780 76,204 +0.02(+0.28%)
Jun 17, 2022 5.700 5.892 5.700 5.764 139,618 +0.04(+0.74%)
Jun 16, 2022 5.754 5.774 5.647 5.722 144,161 -0.06(-1.10%)
Jun 15, 2022 5.833 5.848 5.762 5.785 98,741 -0.02(-0.41%)
Jun 14, 2022 5.841 5.889 5.762 5.809 81,410 -0.03(-0.54%)
Jun 13, 2022 6.063 6.095 5.770 5.841 167,941 -0.28(-4.54%)
Jun 10, 2022 6.143 6.174 6.055 6.119 86,425 -0.04(-0.64%)
Jun 09, 2022 6.158 6.215 6.150 6.158 43,268 -0.05(-0.77%)
Jun 08, 2022 6.246 6.285 6.119 6.206 124,213 -0.05(-0.76%)
Jun 07, 2022 6.111 6.285 6.016 6.254 121,916 +0.19(+3.14%)
Jun 06, 2022 6.055 6.111 6.047 6.063 142,714 -0.03(-0.52%)
Jun 03, 2022 6.135 6.135 6.095 6.095 87,792 -0.03(-0.52%)
Jun 02, 2022 6.111 6.190 6.111 6.127 86,304 +0.02(+0.26%)
Jun 01, 2022 6.119 6.135 6.095 6.111 123,823 +0.00(+0.00%)
May 31, 2022 6.214 6.214 6.103 6.111 130,055 -0.06(-1.03%)
May 27, 2022 6.095 6.206 6.059 6.174 106,667 +0.17(+2.77%)
May 26, 2022 6.103 6.103 5.957 6.008 127,114 +0.09(+1.47%)
May 25, 2022 5.889 5.936 5.885 5.920 77,569 +0.05(+0.81%)
May 24, 2022 6.111 6.111 5.853 5.873 353,388 -0.22(-3.65%)
May 23, 2022 6.063 6.170 6.016 6.095 154,134 +0.06(+0.92%)
May 20, 2022 6.079 6.204 6.039 6.039 99,058 -0.04(-0.65%)
May 19, 2022 6.222 6.242 6.079 6.079 209,874 -0.21(-3.40%)
May 18, 2022 6.357 6.364 6.222 6.293 136,995 -0.08(-1.21%)
May 17, 2022 6.410 6.425 6.370 6.370 231,294 +0.00(+0.00%)
May 16, 2022 6.315 6.402 6.307 6.370 156,324 +0.08(+1.25%)
May 13, 2022 6.182 6.300 6.174 6.292 123,255 +0.15(+2.43%)
May 12, 2022 6.276 6.289 6.134 6.142 177,557 -0.12(-1.88%)
May 11, 2022 6.276 6.292 6.244 6.260 211,332 +0.02(+0.38%)
May 10, 2022 6.197 6.292 6.193 6.237 252,644 +0.09(+1.54%)
May 09, 2022 6.174 6.182 6.105 6.142 394,944 +0.01(+0.13%)
May 06, 2022 6.134 6.174 6.056 6.134 377,755 +0.10(+1.69%)
May 05, 2022 6.229 6.252 5.985 6.032 407,883 -0.05(-0.78%)
May 04, 2022 6.071 6.095 5.985 6.079 369,490 +0.17(+2.79%)
May 03, 2022 5.898 6.012 5.898 5.914 186,600 +0.02(+0.27%)
May 02, 2022 6.032 6.032 5.875 5.898 206,192 -0.12(-1.96%)
Apr 29, 2022 6.119 6.126 5.965 6.016 100,633 -0.10(-1.67%)
Apr 28, 2022 6.095 6.205 6.060 6.119 40,259 +0.06(+1.04%)
Apr 27, 2022 6.048 6.150 6.041 6.056 85,356 +0.02(+0.26%)
Apr 26, 2022 6.040 6.075 5.985 6.040 88,865 -0.06(-0.90%)
Apr 25, 2022 6.040 6.095 5.961 6.095 95,620 +0.03(+0.52%)
Apr 22, 2022 6.119 6.158 6.064 6.064 89,497 -0.04(-0.64%)
Apr 21, 2022 6.119 6.174 6.103 6.103 58,266 -0.02(-0.26%)
Apr 20, 2022 6.111 6.174 6.111 6.119 132,518 -0.02(-0.26%)
Apr 19, 2022 6.111 6.150 6.103 6.134 130,603 -0.01(-0.22%)
Apr 18, 2022 6.194 6.194 6.117 6.148 213,755 +0.01(+0.13%)
Apr 14, 2022 6.163 6.201 6.140 6.140 111,555 -0.02(-0.38%)
Apr 13, 2022 6.163 6.187 6.093 6.163 141,783 +0.04(+0.64%)
Apr 12, 2022 6.148 6.163 6.124 6.124 94,364 -0.02(-0.38%)
Apr 11, 2022 6.148 6.187 6.147 6.148 99,965 -0.04(-0.63%)
Apr 08, 2022 6.187 6.218 6.156 6.187 86,786 +0.03(+0.51%)
Apr 07, 2022 6.194 6.194 6.148 6.156 108,874 -0.02(-0.38%)
Apr 06, 2022 6.296 6.296 6.151 6.179 178,831 -0.02(-0.25%)
Apr 05, 2022 6.241 6.303 6.187 6.194 110,151 -0.05(-0.75%)
Apr 04, 2022 6.202 6.272 6.202 6.241 114,184 +0.04(+0.63%)
Apr 01, 2022 6.132 6.210 6.132 6.202 86,519 +0.03(+0.51%)
Mar 31, 2022 6.109 6.171 6.046 6.171 132,280 +0.12(+2.06%)
Mar 30, 2022 6.039 6.046 5.992 6.046 82,626 +0.04(+0.65%)
Mar 29, 2022 6.054 6.054 5.937 6.007 146,160 +0.04(+0.65%)
Mar 28, 2022 6.031 6.054 5.937 5.969 123,401 -0.05(-0.91%)
Mar 25, 2022 6.070 6.109 6.015 6.023 124,833 -0.05(-0.77%)
Mar 24, 2022 6.117 6.117 6.061 6.070 75,093 -0.01(-0.13%)
Mar 23, 2022 6.085 6.132 6.078 6.078 116,440 -0.06(-1.02%)
Mar 22, 2022 6.109 6.155 6.101 6.140 134,478 +0.02(+0.25%)
Mar 21, 2022 6.156 6.156 6.078 6.124 101,164 -0.02(-0.34%)
Mar 18, 2022 6.130 6.176 6.099 6.145 208,470 +0.05(+0.76%)
Mar 17, 2022 5.991 6.107 5.960 6.099 151,041 +0.12(+2.07%)
Mar 16, 2022 5.952 5.983 5.883 5.976 133,209 +0.09(+1.57%)
Mar 15, 2022 5.945 6.014 5.825 5.883 219,083 -0.06(-1.04%)
Mar 14, 2022 6.037 6.084 5.914 5.945 197,992 -0.14(-2.28%)
Mar 11, 2022 6.153 6.153 6.068 6.084 77,670 -0.02(-0.38%)
Mar 10, 2022 6.253 6.253 6.104 6.107 100,509 -0.01(-0.13%)
Mar 09, 2022 6.192 6.192 6.091 6.115 240,081 +0.04(+0.70%)
Mar 08, 2022 6.138 6.142 6.072 6.072 104,705 -0.07(-1.07%)
Mar 07, 2022 6.354 6.354 6.134 6.138 154,459 -0.17(-2.69%)
Mar 04, 2022 6.338 6.338 6.277 6.308 78,521 -0.01(-0.12%)
Mar 03, 2022 6.331 6.331 6.300 6.315 26,186 +0.02(+0.37%)
Mar 02, 2022 6.292 6.323 6.277 6.292 95,068 -0.02(-0.24%)
Mar 01, 2022 6.338 6.338 6.282 6.308 72,793 +0.03(+0.49%)
Feb 28, 2022 6.284 6.308 6.215 6.277 246,465 +0.00(+0.00%)
Feb 25, 2022 6.246 6.292 6.246 6.277 175,510 +0.04(+0.64%)
Feb 24, 2022 6.068 6.237 5.984 6.237 231,628 -0.09(-1.36%)
Feb 23, 2022 6.346 6.365 6.300 6.323 69,342 +0.01(+0.12%)
Feb 22, 2022 6.362 6.431 6.315 6.315 123,551 -0.13(-2.04%)
Feb 18, 2022 6.446 0 -0.03(-0.48%)
Feb 17, 2022 6.493 6.508 6.470 6.477 59,746 -0.02(-0.24%)
Feb 16, 2022 6.524 6.524 6.446 6.493 139,253 +0.01(+0.15%)
Feb 15, 2022 6.544 6.544 6.475 6.483 183,768 -0.02(-0.24%)
Feb 14, 2022 6.536 6.575 6.461 6.498 100,876 -0.02(-0.35%)
Feb 11, 2022 6.544 6.628 6.513 6.521 94,959 -0.07(-1.05%)
Feb 10, 2022 6.590 6.628 6.567 6.590 84,867 -0.02(-0.35%)
Feb 09, 2022 6.636 6.636 6.582 6.613 80,320 +0.00(+0.00%)
Feb 08, 2022 6.582 6.621 6.544 6.613 182,300 +0.04(+0.58%)
Feb 07, 2022 6.598 6.605 6.559 6.575 66,356 -0.02(-0.23%)
Feb 04, 2022 6.575 6.590 6.514 6.590 100,961 +0.07(+1.00%)
Feb 03, 2022 6.575 6.525 89,524 -0.05(-0.76%)
Feb 02, 2022 6.575 6.582 6.521 6.575 93,675 +0.05(+0.70%)
Feb 01, 2022 6.490 6.529 6.406 6.529 196,654 +0.06(+0.95%)
Jan 31, 2022 6.345 6.467 6.467 89,541 +0.13(+2.05%)
Jan 28, 2022 6.399 6.399 6.322 6.337 60,176 -0.02(-0.24%)
Jan 27, 2022 6.284 6.376 6.282 6.353 93,634 +0.09(+1.47%)
Jan 26, 2022 6.200 6.299 6.200 6.261 120,418 +0.07(+1.11%)
Jan 25, 2022 6.184 6.230 6.108 6.192 135,377 +0.05(+0.75%)
Jan 24, 2022 6.169 6.169 5.947 6.146 296,566 -0.13(-2.01%)
Jan 21, 2022 6.467 6.471 5.702 6.272 368,986 -0.20(-3.13%)
Jan 20, 2022 6.521 6.552 6.467 6.475 111,812 -0.02(-0.35%)
Jan 19, 2022 6.636 6.636 6.467 6.498 245,574 -0.09(-1.36%)
Jan 18, 2022 6.664 6.664 6.478 6.588 532,535 -0.04(-0.57%)
Jan 14, 2022 6.626 0 -0.05(-0.68%)
Jan 13, 2022 6.732 6.755 6.664 6.671 276,008 -0.05(-0.68%)
Jan 12, 2022 6.679 6.717 6.656 6.717 130,071 +0.05(+0.81%)
Jan 11, 2022 6.641 6.664 6.641 6.662 202,248 +0.05(+0.79%)
Jan 10, 2022 6.610 6.648 6.603 6.610 128,116 +0.02(+0.23%)
Jan 07, 2022 6.580 6.603 6.550 6.595 69,924 +0.00(+0.00%)
Jan 06, 2022 6.603 6.610 6.527 6.595 120,713 +0.04(+0.58%)
Jan 05, 2022 6.550 6.648 6.550 6.557 137,910 -0.02(-0.35%)
Jan 04, 2022 6.618 6.633 6.580 6.580 84,186 -0.04(-0.57%)
Jan 03, 2022 6.701 6.701 6.588 6.618 203,218 +0.05(+0.81%)
Dec 31, 2021 6.572 6.588 6.550 6.565 79,550 +0.02(+0.35%)
Dec 30, 2021 6.565 6.580 6.535 6.542 101,535 +0.00(+0.00%)
Dec 29, 2021 6.550 6.557 6.504 6.542 106,030 +0.02(+0.35%)
Dec 28, 2021 6.489 6.550 6.489 6.519 63,211 -0.01(-0.12%)
Dec 27, 2021 6.489 6.572 6.459 6.527 179,552 +0.02(+0.35%)
Dec 23, 2021 6.413 6.512 6.413 6.504 99,779 +0.08(+1.18%)
Dec 22, 2021 6.421 6.451 6.390 6.428 135,217 +0.01(+0.12%)
Dec 21, 2021 6.603 6.603 6.337 6.421 129,993 -0.07(-1.05%)
Dec 20, 2021 6.565 6.565 6.451 6.489 131,322 -0.02(-0.26%)
Dec 17, 2021 6.483 6.528 6.461 6.506 63,499 +0.01(+0.12%)
Dec 16, 2021 6.513 6.581 6.498 6.498 112,744 -0.02(-0.23%)
Dec 15, 2021 6.513 6.536 6.491 6.513 160,489 +0.02(+0.35%)
Dec 14, 2021 6.506 6.573 6.483 6.491 93,466 -0.05(-0.69%)
Dec 13, 2021 6.528 6.558 6.521 6.536 89,828 +0.02(+0.23%)
Dec 10, 2021 6.543 6.543 6.506 6.521 57,242 +0.01(+0.12%)
Dec 09, 2021 6.536 6.536 6.488 6.513 60,635 -0.01(-0.12%)
Dec 08, 2021 6.498 6.528 6.468 6.521 66,008 +0.04(+0.58%)
Dec 07, 2021 6.430 6.528 6.430 6.483 105,528 +0.06(+0.94%)
Dec 06, 2021 6.325 6.476 6.312 6.423 95,258 +0.10(+1.55%)
Dec 03, 2021 6.393 6.461 6.295 6.325 254,772 -0.08(-1.18%)
Dec 02, 2021 6.370 6.418 6.370 6.400 173,732 +0.01(+0.12%)
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.