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

PIMCO Income Strategy Fund (NY: PFL )

8.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 30, 2005 4.319 4.340 4.301 4.319 459,028 +0.01(+0.22%)
Dec 29, 2005 4.289 4.331 4.289 4.310 559,790 +0.02(+0.49%)
Dec 28, 2005 4.264 4.331 4.264 4.289 418,981 +0.00(+0.11%)
Dec 27, 2005 4.313 4.343 4.264 4.285 414,244 -0.03(-0.65%)
Dec 23, 2005 4.264 4.331 4.264 4.313 398,312 +0.05(+1.09%)
Dec 22, 2005 4.231 4.294 4.224 4.266 704,905 +0.04(+0.99%)
Dec 21, 2005 4.231 4.259 4.217 4.224 933,558 -0.02(-0.49%)
Dec 20, 2005 4.196 4.292 4.194 4.245 796,624 +0.03(+0.66%)
Dec 19, 2005 4.192 4.252 4.192 4.217 490,031 +0.01(+0.28%)
Dec 16, 2005 4.182 4.206 4.182 4.206 525,341 +0.02(+0.44%)
Dec 15, 2005 4.217 4.217 4.178 4.187 514,145 -0.02(-0.50%)
Dec 14, 2005 4.220 4.224 4.194 4.208 482,280 -0.01(-0.28%)
Dec 13, 2005 4.229 4.236 4.215 4.220 591,655 -0.01(-0.22%)
Dec 12, 2005 4.241 4.252 4.220 4.229 464,625 -0.01(-0.27%)
Dec 09, 2005 4.250 4.252 4.238 4.241 280,325 -0.01(-0.33%)
Dec 08, 2005 4.261 4.268 4.238 4.254 389,269 -0.01(-0.33%)
Dec 07, 2005 4.254 4.280 4.252 4.268 462,472 +0.01(+0.33%)
Dec 06, 2005 4.217 4.285 4.217 4.254 479,697 +0.03(+0.66%)
Dec 05, 2005 4.210 4.231 4.199 4.227 588,641 +0.03(+0.61%)
Dec 02, 2005 4.199 4.224 4.182 4.201 431,899 +0.02(+0.50%)
Dec 01, 2005 4.185 4.213 4.173 4.180 367,739 +0.00(+0.06%)
Nov 30, 2005 4.187 4.199 4.178 4.178 511,562 -0.02(-0.44%)
Nov 29, 2005 4.215 4.221 4.182 4.196 693,278 -0.02(-0.44%)
Nov 28, 2005 4.194 4.238 4.187 4.215 277,742 +0.01(+0.28%)
Nov 25, 2005 4.203 4.203 4.187 4.203 112,819 +0.01(+0.33%)
Nov 23, 2005 4.180 4.199 4.180 4.189 314,774 +0.01(+0.17%)
Nov 22, 2005 4.229 4.229 4.182 4.182 458,166 -0.05(-1.10%)
Nov 21, 2005 4.206 4.236 4.203 4.229 277,311 +0.01(+0.33%)
Nov 18, 2005 4.261 4.289 4.203 4.215 336,304 -0.03(-0.71%)
Nov 17, 2005 4.247 4.252 4.231 4.245 277,742 -0.00(-0.05%)
Nov 16, 2005 4.245 4.289 4.245 4.247 340,610 -0.03(-0.81%)
Nov 15, 2005 4.254 4.285 4.228 4.282 349,223 +0.02(+0.55%)
Nov 14, 2005 4.243 4.261 4.229 4.259 197,649 +0.00(+0.05%)
Nov 11, 2005 4.241 4.257 4.238 4.257 175,688 -0.00(-0.11%)
Nov 10, 2005 4.247 4.278 4.236 4.261 324,247 +0.01(+0.33%)
Nov 09, 2005 4.245 4.257 4.231 4.247 293,244 +0.01(+0.27%)
Nov 08, 2005 4.252 4.273 4.231 4.236 240,709 +0.01(+0.16%)
Nov 07, 2005 4.231 4.273 4.208 4.229 297,550 -0.01(-0.33%)
Nov 04, 2005 4.250 4.268 4.229 4.243 258,364 -0.01(-0.16%)
Nov 03, 2005 4.273 4.282 4.243 4.250 288,507 +0.00(+0.00%)
Nov 02, 2005 4.268 4.292 4.245 4.250 308,745 -0.01(-0.27%)
Nov 01, 2005 4.257 4.261 4.234 4.261 167,506 +0.03(+0.66%)
Oct 31, 2005 4.238 4.254 4.224 4.234 239,418 -0.00(-0.11%)
Oct 28, 2005 4.229 4.254 4.220 4.238 183,869 -0.00(-0.05%)
Oct 27, 2005 4.220 4.261 4.220 4.241 328,553 +0.02(+0.50%)
Oct 26, 2005 4.215 4.236 4.194 4.220 265,254 -0.02(-0.38%)
Oct 25, 2005 4.213 4.238 4.213 4.236 391,422 +0.04(+0.88%)
Oct 24, 2005 4.162 4.199 4.162 4.199 406,924 +0.05(+1.18%)
Oct 21, 2005 4.157 4.178 4.122 4.150 289,368 -0.01(-0.17%)
Oct 20, 2005 4.162 4.179 4.127 4.157 434,483 -0.02(-0.56%)
Oct 19, 2005 4.224 4.241 4.162 4.180 545,149 -0.09(-2.01%)
Oct 18, 2005 4.296 4.310 4.250 4.266 279,895 -0.05(-1.18%)
Oct 17, 2005 4.310 4.336 4.301 4.317 193,773 -0.02(-0.48%)
Oct 14, 2005 4.308 4.352 4.280 4.338 356,973 +0.06(+1.47%)
Oct 13, 2005 4.313 4.319 4.273 4.275 220,040 -0.03(-0.59%)
Oct 12, 2005 4.296 4.324 4.296 4.301 200,663 -0.02(-0.38%)
Oct 11, 2005 4.343 4.361 4.278 4.317 247,599 -0.02(-0.48%)
Oct 10, 2005 4.331 4.378 4.308 4.338 298,411 +0.01(+0.21%)
Oct 07, 2005 4.317 4.352 4.303 4.329 248,030 +0.01(+0.16%)
Oct 06, 2005 4.319 4.338 4.301 4.322 187,314 -0.01(-0.21%)
Oct 05, 2005 4.324 4.361 4.324 4.331 155,018 +0.00(+0.00%)
Oct 04, 2005 4.347 4.361 4.322 4.331 268,268 -0.01(-0.21%)
Oct 03, 2005 4.315 4.343 4.296 4.340 212,720 +0.04(+0.92%)
Sep 30, 2005 4.273 4.308 4.264 4.301 270,852 +0.00(+0.11%)
Sep 29, 2005 4.250 4.308 4.234 4.296 344,916 +0.02(+0.43%)
Sep 28, 2005 4.236 4.296 4.229 4.278 392,283 +0.02(+0.44%)
Sep 27, 2005 4.271 4.296 4.247 4.259 276,880 -0.01(-0.25%)
Sep 26, 2005 4.264 4.296 4.250 4.270 457,305 +0.04(+0.86%)
Sep 23, 2005 4.234 4.333 4.222 4.234 571,847 -0.07(-1.72%)
Sep 22, 2005 4.329 4.329 4.289 4.308 348,792 -0.03(-0.75%)
Sep 21, 2005 4.389 4.408 4.329 4.340 270,421 -0.04(-1.00%)
Sep 20, 2005 4.385 4.410 4.373 4.384 260,087 -0.01(-0.33%)
Sep 19, 2005 4.408 4.408 4.378 4.398 154,588 -0.01(-0.21%)
Sep 16, 2005 4.387 4.417 4.387 4.408 100,331 +0.00(+0.11%)
Sep 15, 2005 4.422 4.436 4.391 4.403 223,485 -0.03(-0.73%)
Sep 14, 2005 4.401 4.454 4.394 4.436 221,763 -0.02(-0.52%)
Sep 13, 2005 4.454 4.470 4.443 4.459 248,030 +0.02(+0.37%)
Sep 12, 2005 4.445 4.454 4.436 4.443 162,769 -0.00(-0.05%)
Sep 09, 2005 4.440 4.450 4.426 4.445 144,684 +0.01(+0.21%)
Sep 08, 2005 4.391 4.436 4.389 4.436 353,098 +0.05(+1.17%)
Sep 07, 2005 4.391 4.401 4.380 4.385 418,120 +0.00(+0.00%)
Sep 06, 2005 4.380 4.408 4.373 4.385 335,012 +0.02(+0.43%)
Sep 02, 2005 4.357 4.378 4.299 4.366 351,376 +0.00(+0.00%)
Sep 01, 2005 4.366 4.385 4.350 4.366 257,934 -0.01(-0.32%)
Aug 31, 2005 4.371 4.380 4.361 4.380 189,467 +0.01(+0.32%)
Aug 30, 2005 4.375 4.378 4.354 4.366 265,685 +0.01(+0.16%)
Aug 29, 2005 4.366 4.387 4.359 4.359 173,535 -0.01(-0.21%)
Aug 26, 2005 4.389 4.389 4.359 4.368 144,253 -0.03(-0.69%)
Aug 25, 2005 4.378 4.398 4.357 4.398 167,937 +0.02(+0.48%)
Aug 24, 2005 4.352 4.391 4.352 4.378 208,414 +0.02(+0.37%)
Aug 23, 2005 4.350 4.375 4.340 4.361 253,197 +0.01(+0.27%)
Aug 22, 2005 4.391 4.401 4.350 4.350 330,706 -0.06(-1.27%)
Aug 19, 2005 4.398 4.412 4.389 4.405 163,200 +0.01(+0.26%)
Aug 18, 2005 4.396 4.415 4.389 4.394 235,542 +0.00(+0.00%)
Aug 17, 2005 4.431 4.431 4.394 4.394 366,877 -0.03(-0.68%)
Aug 16, 2005 4.431 4.431 4.412 4.424 160,186 -0.01(-0.16%)
Aug 15, 2005 4.412 4.436 4.408 4.431 204,538 +0.00(+0.10%)
Aug 12, 2005 4.429 4.445 4.412 4.426 254,489 -0.00(-0.05%)
Aug 11, 2005 4.438 4.438 4.412 4.429 223,916 +0.01(+0.32%)
Aug 10, 2005 4.412 4.440 4.408 4.415 203,246 -0.01(-0.21%)
Aug 09, 2005 4.398 4.440 4.397 4.424 272,144 +0.02(+0.42%)
Aug 08, 2005 4.401 4.452 4.401 4.405 313,913 +0.00(+0.00%)
Aug 05, 2005 4.412 4.421 4.396 4.405 188,606 -0.01(-0.16%)
Aug 04, 2005 4.410 4.422 4.395 4.412 261,379 +0.01(+0.16%)
Aug 03, 2005 4.394 4.405 4.380 4.405 249,752 +0.02(+0.53%)
Aug 02, 2005 4.366 4.387 4.357 4.382 227,360 +0.02(+0.37%)
Aug 01, 2005 4.368 4.373 4.347 4.366 227,360 +0.01(+0.27%)
Jul 29, 2005 4.336 4.354 4.333 4.354 257,072 +0.01(+0.32%)
Jul 28, 2005 4.336 4.354 4.333 4.340 261,809 +0.00(+0.00%)
Jul 27, 2005 4.373 4.373 4.338 4.340 163,631 -0.02(-0.48%)
Jul 26, 2005 4.361 4.382 4.345 4.361 207,983 -0.00(-0.05%)
Jul 25, 2005 4.424 4.438 4.345 4.364 434,914 -0.05(-1.05%)
Jul 22, 2005 4.438 4.438 4.391 4.410 166,645 -0.01(-0.32%)
Jul 21, 2005 4.440 4.452 4.401 4.424 335,874 -0.02(-0.37%)
Jul 20, 2005 4.412 4.445 4.391 4.440 173,535 +0.02(+0.53%)
Jul 19, 2005 4.373 4.447 4.371 4.417 302,286 +0.04(+1.01%)
Jul 18, 2005 4.329 4.396 4.319 4.373 331,137 +0.02(+0.43%)
Jul 15, 2005 4.343 4.373 4.333 4.354 205,399 +0.01(+0.16%)
Jul 14, 2005 4.319 4.350 4.308 4.347 164,492 +0.00(+0.00%)
Jul 13, 2005 4.389 4.408 4.347 4.347 238,126 -0.05(-1.11%)
Jul 12, 2005 4.371 4.424 4.371 4.396 266,976 -0.01(-0.21%)
Jul 11, 2005 4.422 4.424 4.381 4.405 203,677 +0.00(+0.11%)
Jul 08, 2005 4.378 4.412 4.366 4.401 308,745 -0.00(-0.11%)
Jul 07, 2005 4.373 4.408 4.357 4.405 245,446 +0.03(+0.58%)
Jul 06, 2005 4.329 4.385 4.329 4.380 279,895 +0.02(+0.43%)
Jul 05, 2005 4.338 4.368 4.336 4.361 190,759 +0.04(+0.97%)
Jul 01, 2005 4.294 4.324 4.267 4.319 218,318 +0.04(+0.92%)
Jun 30, 2005 4.254 4.282 4.254 4.280 431,469 +0.02(+0.55%)
Jun 29, 2005 4.273 4.292 4.254 4.257 221,332 -0.02(-0.38%)
Jun 28, 2005 4.271 4.294 4.247 4.273 248,460 +0.00(+0.05%)
Jun 27, 2005 4.264 4.271 4.243 4.271 649,787 +0.01(+0.27%)
Jun 24, 2005 4.264 4.279 4.238 4.259 347,070 -0.00(-0.11%)
Jun 23, 2005 4.273 4.274 4.252 4.264 378,073 -0.01(-0.22%)
Jun 22, 2005 4.296 4.340 4.273 4.273 494,337 -0.03(-0.65%)
Jun 21, 2005 4.364 4.366 4.296 4.301 295,827 -0.06(-1.28%)
Jun 20, 2005 4.319 4.366 4.313 4.357 249,752 +0.03(+0.59%)
Jun 17, 2005 4.280 4.343 4.278 4.331 278,172 +0.03(+0.65%)
Jun 16, 2005 4.287 4.308 4.252 4.303 266,115 +0.00(+0.11%)
Jun 15, 2005 4.336 4.336 4.294 4.299 309,176 -0.07(-1.54%)
Jun 14, 2005 4.394 4.412 4.357 4.366 229,944 -0.05(-1.10%)
Jun 13, 2005 4.419 4.421 4.396 4.415 208,844 -0.00(-0.10%)
Jun 10, 2005 4.419 4.422 4.380 4.419 179,132 +0.00(+0.00%)
Jun 09, 2005 4.424 4.424 4.347 4.419 363,433 +0.01(+0.16%)
Jun 08, 2005 4.456 4.470 4.403 4.412 231,236 -0.04(-0.99%)
Jun 07, 2005 4.443 4.456 4.415 4.456 269,560 +0.02(+0.42%)
Jun 06, 2005 4.378 4.445 4.367 4.438 236,403 +0.06(+1.38%)
Jun 03, 2005 4.345 4.385 4.345 4.378 278,603 +0.03(+0.59%)
Jun 02, 2005 4.352 4.354 4.345 4.352 201,955 +0.01(+0.16%)
Jun 01, 2005 4.315 4.361 4.306 4.345 214,873 +0.05(+1.24%)
May 31, 2005 4.268 4.317 4.257 4.292 253,197 +0.05(+1.15%)
May 27, 2005 4.227 4.259 4.227 4.243 235,542 +0.01(+0.33%)
May 26, 2005 4.250 4.264 4.229 4.229 419,842 -0.01(-0.27%)
May 25, 2005 4.215 4.243 4.206 4.241 403,049 +0.01(+0.16%)
May 24, 2005 4.227 4.245 4.206 4.234 598,114 +0.00(+0.01%)
May 23, 2005 4.315 4.319 4.192 4.234 989,106 -0.09(-1.99%)
May 20, 2005 4.326 4.343 4.301 4.319 387,116 -0.01(-0.16%)
May 19, 2005 4.436 4.456 4.292 4.326 556,345 -0.12(-2.66%)
May 18, 2005 4.501 4.503 4.440 4.445 210,136 -0.05(-1.14%)
May 17, 2005 4.538 4.547 4.426 4.496 503,811 -0.05(-1.17%)
May 16, 2005 4.542 4.556 4.538 4.549 185,161 -0.02(-0.36%)
May 13, 2005 4.594 4.598 4.538 4.566 357,835 -0.03(-0.61%)
May 12, 2005 4.598 4.612 4.594 4.594 128,751 -0.02(-0.35%)
May 11, 2005 4.642 4.642 4.594 4.610 198,510 -0.00(-0.10%)
May 10, 2005 4.598 4.656 4.594 4.614 212,720 +0.00(+0.05%)
May 09, 2005 4.598 4.612 4.594 4.612 146,406 +0.01(+0.20%)
May 06, 2005 4.614 4.617 4.591 4.603 100,331 +0.00(+0.10%)
May 05, 2005 4.610 4.631 4.594 4.598 107,221 -0.03(-0.70%)
May 04, 2005 4.584 4.638 4.582 4.631 164,061 +0.03(+0.66%)
May 03, 2005 4.598 4.656 4.575 4.600 346,208 +0.00(+0.05%)
May 02, 2005 4.575 4.610 4.570 4.598 201,524 -0.01(-0.25%)
Apr 29, 2005 4.563 4.640 4.560 4.610 155,449 +0.02(+0.41%)
Apr 28, 2005 4.591 4.591 4.563 4.591 170,951 +0.02(+0.45%)
Apr 27, 2005 4.594 4.607 4.545 4.570 261,809 -0.00(-0.05%)
Apr 26, 2005 4.556 4.633 4.531 4.573 248,030 +0.01(+0.15%)
Apr 25, 2005 4.573 4.596 4.559 4.566 183,869 -0.01(-0.32%)
Apr 22, 2005 4.580 4.584 4.575 4.580 97,317 +0.00(+0.07%)
Apr 21, 2005 4.563 4.584 4.549 4.577 160,186 +0.01(+0.20%)
Apr 20, 2005 4.587 4.619 4.552 4.568 237,264 -0.05(-1.11%)
Apr 19, 2005 4.554 4.619 4.538 4.619 297,550 +0.07(+1.43%)
Apr 18, 2005 4.573 4.603 4.538 4.554 305,731 -0.03(-0.66%)
Apr 15, 2005 4.656 4.656 4.577 4.584 239,848 -0.02(-0.35%)
Apr 14, 2005 4.626 4.665 4.600 4.600 161,047 -0.03(-0.71%)
Apr 13, 2005 4.614 4.668 4.598 4.633 239,418 -0.01(-0.25%)
Apr 12, 2005 4.670 4.680 4.621 4.645 125,306 -0.04(-0.79%)
Apr 11, 2005 4.672 4.700 4.645 4.682 165,353 +0.02(+0.45%)
Apr 08, 2005 4.645 4.677 4.645 4.661 138,655 -0.02(-0.40%)
Apr 07, 2005 4.654 4.682 4.638 4.679 100,331 +0.03(+0.70%)
Apr 06, 2005 4.610 4.647 4.610 4.647 141,239 +0.02(+0.40%)
Apr 05, 2005 4.645 4.668 4.612 4.628 346,639 -0.03(-0.70%)
Apr 04, 2005 4.679 4.691 4.656 4.661 127,029 -0.04(-0.84%)
Apr 01, 2005 4.749 4.756 4.672 4.700 183,869 -0.01(-0.30%)
Mar 31, 2005 4.591 4.714 4.591 4.714 217,026 +0.12(+2.68%)
Mar 30, 2005 4.535 4.605 4.535 4.591 314,343 +0.02(+0.36%)
Mar 29, 2005 4.721 4.728 4.528 4.575 886,621 -0.13(-2.86%)
Mar 28, 2005 4.805 4.823 4.689 4.710 496,060 -0.11(-2.22%)
Mar 24, 2005 4.826 4.863 4.816 4.816 199,371 -0.02(-0.43%)
Mar 23, 2005 4.872 4.895 4.830 4.837 238,126 -0.01(-0.24%)
Mar 22, 2005 4.849 4.865 4.830 4.849 202,385 +0.00(+0.05%)
Mar 21, 2005 4.840 4.851 4.828 4.847 285,923 +0.02(+0.38%)
Mar 18, 2005 4.847 4.854 4.828 4.828 149,420 -0.01(-0.19%)
Mar 17, 2005 4.828 4.879 4.823 4.837 285,923 +0.00(+0.09%)
Mar 16, 2005 4.870 4.875 4.829 4.833 251,905 -0.05(-1.04%)
Mar 15, 2005 4.902 4.909 4.884 4.884 219,179 -0.01(-0.24%)
Mar 14, 2005 4.914 4.926 4.879 4.895 317,358 -0.02(-0.38%)
Mar 11, 2005 4.912 4.923 4.898 4.914 252,336 -0.01(-0.24%)
Mar 10, 2005 4.974 4.974 4.926 4.926 131,766 -0.04(-0.84%)
Mar 09, 2005 4.928 4.967 4.926 4.967 266,976 +0.05(+0.94%)
Mar 08, 2005 4.935 4.937 4.919 4.921 273,436 -0.03(-0.70%)
Mar 07, 2005 4.935 4.963 4.935 4.956 138,655 +0.00(+0.09%)
Mar 04, 2005 4.942 4.965 4.923 4.951 615,338 +0.02(+0.47%)
Mar 03, 2005 4.891 4.928 4.891 4.928 312,190 +0.04(+0.76%)
Mar 02, 2005 4.895 4.907 4.881 4.891 162,769 -0.00(-0.09%)
Mar 01, 2005 4.870 4.912 4.870 4.895 244,585 +0.00(+0.09%)
Feb 28, 2005 4.893 4.895 4.856 4.891 266,115 +0.02(+0.43%)
Feb 25, 2005 4.861 4.895 4.858 4.870 204,969 -0.00(-0.05%)
Feb 24, 2005 4.881 4.898 4.858 4.872 282,909 +0.00(+0.10%)
Feb 23, 2005 4.891 4.902 4.856 4.868 242,001 -0.02(-0.47%)
Feb 22, 2005 4.919 4.935 4.879 4.891 307,884 -0.05(-1.03%)
Feb 18, 2005 4.944 4.944 4.909 4.942 288,076 +0.00(+0.05%)
Feb 17, 2005 4.947 4.953 4.930 4.940 251,475 -0.01(-0.14%)
Feb 16, 2005 4.970 4.970 4.928 4.947 320,372 -0.02(-0.47%)
Feb 15, 2005 4.974 4.993 4.970 4.970 240,709 -0.01(-0.28%)
Feb 14, 2005 5.051 5.060 4.981 4.984 214,442 -0.06(-1.11%)
Feb 11, 2005 5.086 5.086 5.025 5.039 148,990 -0.01(-0.14%)
Feb 10, 2005 5.058 5.081 5.039 5.046 173,965 +0.01(+0.28%)
Feb 09, 2005 5.084 5.139 5.028 5.032 251,044 -0.04(-0.82%)
Feb 08, 2005 5.074 5.086 5.028 5.074 242,862 -0.01(-0.18%)
Feb 07, 2005 5.051 5.086 5.030 5.084 250,613 +0.06(+1.11%)
Feb 04, 2005 5.021 5.051 4.979 5.028 170,520 +0.01(+0.14%)
Feb 03, 2005 4.977 5.030 4.947 5.021 318,219 +0.07(+1.50%)
Feb 02, 2005 4.944 4.967 4.935 4.947 305,731 +0.01(+0.14%)
Feb 01, 2005 4.947 4.947 4.935 4.940 220,901 -0.01(-0.14%)
Jan 31, 2005 4.942 4.956 4.923 4.947 228,652 +0.00(+0.09%)
Jan 28, 2005 4.965 4.993 4.933 4.942 172,243 -0.02(-0.47%)
Jan 27, 2005 4.958 4.993 4.935 4.965 241,140 +0.02(+0.38%)
Jan 26, 2005 4.970 4.993 4.940 4.947 277,311 +0.03(+0.61%)
Jan 25, 2005 4.988 4.988 4.891 4.916 355,682 -0.04(-0.84%)
Jan 24, 2005 4.981 4.993 4.914 4.958 210,567 -0.02(-0.33%)
Jan 21, 2005 4.902 4.977 4.902 4.974 259,656 +0.01(+0.28%)
Jan 20, 2005 5.014 5.056 4.949 4.960 227,791 -0.03(-0.60%)
Jan 19, 2005 5.084 5.107 4.991 4.991 284,201 -0.06(-1.15%)
Jan 18, 2005 5.063 5.090 5.007 5.049 349,223 +0.01(+0.18%)
Jan 14, 2005 5.009 5.074 4.995 5.039 397,451 +0.04(+0.74%)
Jan 13, 2005 4.995 5.016 4.981 5.002 173,535 +0.04(+0.75%)
Jan 12, 2005 5.014 5.018 4.935 4.965 327,692 -0.03(-0.65%)
Jan 11, 2005 4.988 5.009 4.960 4.998 236,834 +0.03(+0.61%)
Jan 10, 2005 4.988 4.993 4.963 4.967 217,457 +0.01(+0.14%)
Jan 07, 2005 4.947 4.960 4.902 4.960 232,528 +0.01(+0.28%)
Jan 06, 2005 4.933 4.991 4.928 4.947 265,254 +0.02(+0.47%)
Jan 05, 2005 4.877 4.949 4.877 4.923 278,172 +0.02(+0.47%)
Jan 04, 2005 4.912 4.919 4.900 4.900 129,612 -0.01(-0.19%)
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.