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 )

6.890 +0.110 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 31, 2015 3.682 3.672 3.672 3.672 72,859 +0.01(+0.27%)
Dec 30, 2015 3.697 3.722 3.662 3.662 73,871 -0.03(-0.82%)
Dec 29, 2015 3.677 3.702 3.667 3.692 74,378 +0.03(+0.69%)
Dec 28, 2015 3.637 3.684 3.637 3.667 43,600 +0.00(+0.00%)
Dec 24, 2015 3.677 3.667 3.667 3.667 55,540 +0.00(+0.00%)
Dec 23, 2015 3.642 3.692 3.607 3.667 123,863 +0.05(+1.40%)
Dec 22, 2015 3.627 3.642 3.592 3.616 64,182 -0.01(-0.28%)
Dec 21, 2015 3.631 3.631 3.606 3.626 98,666 -0.01(-0.14%)
Dec 18, 2015 3.631 3.656 3.631 3.631 42,147 +0.01(+0.14%)
Dec 17, 2015 3.641 3.658 3.618 3.626 125,147 -0.02(-0.55%)
Dec 16, 2015 3.641 3.666 3.616 3.646 137,827 +0.01(+0.27%)
Dec 15, 2015 3.596 3.651 3.591 3.636 93,596 +0.05(+1.25%)
Dec 14, 2015 3.621 3.621 3.556 3.591 143,870 -0.03(-0.83%)
Dec 11, 2015 3.686 3.701 3.601 3.621 112,188 -0.10(-2.56%)
Dec 10, 2015 3.691 3.741 3.691 3.716 85,906 +0.02(+0.54%)
Dec 09, 2015 3.681 3.726 3.661 3.696 232,552 +0.03(+0.82%)
Dec 08, 2015 3.671 3.691 3.651 3.666 61,628 +0.00(+0.14%)
Dec 07, 2015 3.736 3.736 3.657 3.661 75,528 -0.07(-1.74%)
Dec 04, 2015 3.741 3.776 3.711 3.726 73,281 +0.00(+0.00%)
Dec 03, 2015 3.751 3.761 3.721 3.726 60,226 -0.00(-0.02%)
Dec 02, 2015 3.736 3.776 3.722 3.727 77,562 -0.02(-0.51%)
Dec 01, 2015 3.736 3.761 3.731 3.746 61,820 +0.00(+0.00%)
Nov 30, 2015 3.751 3.756 3.736 3.746 103,998 +0.01(+0.27%)
Nov 27, 2015 3.736 3.786 3.726 3.736 71,268 +0.02(+0.54%)
Nov 25, 2015 3.691 3.716 3.716 3.716 104,559 +0.04(+0.95%)
Nov 24, 2015 3.686 3.711 3.646 3.681 131,705 -0.03(-0.81%)
Nov 23, 2015 3.711 3.726 3.686 3.711 114,915 +0.02(+0.54%)
Nov 20, 2015 3.656 3.691 3.656 3.691 108,956 +0.03(+0.83%)
Nov 19, 2015 3.676 3.676 3.641 3.661 100,008 +0.00(+0.14%)
Nov 18, 2015 3.616 3.678 3.616 3.656 140,916 +0.02(+0.58%)
Nov 17, 2015 3.641 3.656 3.591 3.635 131,267 -0.02(-0.58%)
Nov 16, 2015 3.606 3.671 3.606 3.656 122,220 +0.05(+1.38%)
Nov 13, 2015 3.581 3.621 3.581 3.606 139,392 +0.02(+0.56%)
Nov 12, 2015 3.626 3.626 3.586 3.586 122,275 -0.03(-0.96%)
Nov 11, 2015 3.631 3.651 3.616 3.621 129,063 -0.01(-0.27%)
Nov 10, 2015 3.641 3.658 3.631 3.631 106,571 +0.00(+0.14%)
Nov 09, 2015 3.706 3.706 3.606 3.626 161,211 -0.05(-1.36%)
Nov 06, 2015 3.691 3.756 3.676 3.676 250,808 -0.03(-0.81%)
Nov 05, 2015 3.726 3.731 3.696 3.706 174,320 +0.00(+0.00%)
Nov 04, 2015 3.731 3.746 3.706 3.706 123,130 -0.02(-0.53%)
Nov 03, 2015 3.761 3.771 3.726 3.726 126,537 -0.02(-0.53%)
Nov 02, 2015 3.736 3.776 3.736 3.746 112,375 +0.00(+0.13%)
Oct 30, 2015 3.776 3.776 3.741 3.741 83,015 -0.05(-1.31%)
Oct 29, 2015 3.746 3.815 3.746 3.790 63,442 +0.00(+0.13%)
Oct 28, 2015 3.731 3.785 3.731 3.785 135,760 +0.06(+1.60%)
Oct 27, 2015 3.726 3.726 3.711 3.726 128,219 +0.00(+0.13%)
Oct 26, 2015 3.731 3.741 3.711 3.721 50,270 -0.00(-0.13%)
Oct 23, 2015 3.795 3.815 3.711 3.726 197,996 -0.07(-1.84%)
Oct 22, 2015 3.716 3.795 3.716 3.795 59,413 +0.08(+2.14%)
Oct 21, 2015 3.726 3.751 3.706 3.716 50,195 +0.02(+0.42%)
Oct 20, 2015 3.705 3.742 3.700 3.700 87,513 -0.03(-0.80%)
Oct 19, 2015 3.715 3.765 3.705 3.730 83,021 +0.01(+0.27%)
Oct 16, 2015 3.636 3.730 3.636 3.720 79,519 +0.06(+1.63%)
Oct 15, 2015 3.601 3.661 3.601 3.661 85,110 +0.05(+1.37%)
Oct 14, 2015 3.651 3.651 3.611 3.611 56,196 -0.03(-0.95%)
Oct 13, 2015 3.611 3.646 3.586 3.646 106,171 -0.00(-0.14%)
Oct 12, 2015 3.606 3.661 3.606 3.651 70,419 +0.03(+0.96%)
Oct 09, 2015 3.586 3.641 3.586 3.616 108,655 +0.02(+0.69%)
Oct 08, 2015 3.547 3.601 3.547 3.591 108,330 +0.04(+1.26%)
Oct 07, 2015 3.557 3.586 3.532 3.547 72,699 -0.00(-0.14%)
Oct 06, 2015 3.527 3.552 3.517 3.552 81,661 +0.00(+0.14%)
Oct 05, 2015 3.512 3.557 3.512 3.547 64,764 +0.04(+1.13%)
Oct 02, 2015 3.482 3.522 3.467 3.507 52,944 +0.00(+0.00%)
Oct 01, 2015 3.522 3.537 3.488 3.507 70,185 +0.01(+0.28%)
Sep 30, 2015 3.487 3.557 3.487 3.497 90,227 +0.00(+0.00%)
Sep 29, 2015 3.547 3.566 3.472 3.497 122,979 -0.06(-1.67%)
Sep 28, 2015 3.616 3.616 3.532 3.557 107,609 -0.04(-1.10%)
Sep 25, 2015 3.651 3.671 3.596 3.596 98,444 -0.05(-1.36%)
Sep 24, 2015 3.606 3.656 3.606 3.646 75,806 +0.01(+0.41%)
Sep 23, 2015 3.621 3.681 3.621 3.631 99,781 +0.00(+0.00%)
Sep 22, 2015 3.621 3.636 3.611 3.631 73,719 +0.00(+0.01%)
Sep 21, 2015 3.645 3.660 3.616 3.630 117,578 +0.01(+0.27%)
Sep 18, 2015 3.606 3.642 3.601 3.621 138,832 -0.03(-0.81%)
Sep 17, 2015 3.591 3.655 3.591 3.650 126,219 +0.04(+1.23%)
Sep 16, 2015 3.640 3.645 3.596 3.606 113,861 -0.04(-1.08%)
Sep 15, 2015 3.591 3.645 3.576 3.645 106,747 +0.07(+2.07%)
Sep 14, 2015 3.616 3.616 3.561 3.571 104,016 -0.04(-1.09%)
Sep 11, 2015 3.576 3.611 3.561 3.611 99,920 +0.01(+0.41%)
Sep 10, 2015 3.571 3.600 3.566 3.596 100,455 +0.03(+0.97%)
Sep 09, 2015 3.616 3.616 3.561 3.561 68,732 -0.03(-0.83%)
Sep 08, 2015 3.601 3.601 3.566 3.591 124,680 +0.05(+1.54%)
Sep 04, 2015 3.581 3.537 3.537 3.537 140,300 -0.07(-1.92%)
Sep 03, 2015 3.611 3.635 3.586 3.606 154,953 -0.01(-0.41%)
Sep 02, 2015 3.601 3.635 3.596 3.621 157,000 +0.04(+1.10%)
Sep 01, 2015 3.596 3.621 3.581 3.581 121,889 -0.04(-1.09%)
Aug 31, 2015 3.645 3.660 3.616 3.621 159,075 -0.03(-0.90%)
Aug 28, 2015 3.621 3.690 3.621 3.653 77,013 +0.01(+0.22%)
Aug 27, 2015 3.596 3.670 3.596 3.645 110,470 +0.04(+1.23%)
Aug 26, 2015 3.571 3.602 3.566 3.601 215,894 +0.05(+1.39%)
Aug 25, 2015 3.640 3.640 3.551 3.551 122,514 +0.03(+0.98%)
Aug 24, 2015 3.374 3.621 3.374 3.517 116,803 -0.11(-2.99%)
Aug 21, 2015 3.650 3.660 3.616 3.625 139,984 -0.03(-0.82%)
Aug 20, 2015 3.675 3.677 3.655 3.655 150,625 -0.03(-0.93%)
Aug 19, 2015 3.679 3.689 3.675 3.689 58,683 -0.00(-0.02%)
Aug 18, 2015 3.679 3.690 3.670 3.690 129,244 +0.01(+0.15%)
Aug 17, 2015 3.660 3.689 3.650 3.684 135,214 +0.02(+0.54%)
Aug 14, 2015 3.684 3.704 3.655 3.665 248,293 -0.03(-0.93%)
Aug 13, 2015 3.689 3.719 3.689 3.699 56,226 -0.00(-0.13%)
Aug 12, 2015 3.709 3.714 3.679 3.704 96,022 -0.01(-0.26%)
Aug 11, 2015 3.704 3.724 3.704 3.714 53,471 -0.01(-0.17%)
Aug 10, 2015 3.719 3.734 3.694 3.720 171,819 +0.00(+0.04%)
Aug 07, 2015 3.719 3.729 3.709 3.719 22,209 -0.01(-0.26%)
Aug 06, 2015 3.748 3.753 3.719 3.729 59,549 -0.02(-0.66%)
Aug 05, 2015 3.748 3.778 3.748 3.753 75,368 +0.00(+0.13%)
Aug 04, 2015 3.753 3.768 3.748 3.748 76,368 -0.00(-0.13%)
Aug 03, 2015 3.778 3.783 3.753 3.753 40,538 -0.01(-0.39%)
Jul 31, 2015 3.738 3.783 3.738 3.768 65,130 +0.03(+0.79%)
Jul 30, 2015 3.753 3.760 3.738 3.738 37,740 -0.02(-0.52%)
Jul 29, 2015 3.734 3.763 3.726 3.758 42,485 +0.04(+1.19%)
Jul 28, 2015 3.709 3.753 3.704 3.714 67,799 +0.00(+0.00%)
Jul 27, 2015 3.734 3.738 3.694 3.714 30,670 -0.03(-0.79%)
Jul 24, 2015 3.773 3.782 3.743 3.743 83,963 -0.03(-0.91%)
Jul 23, 2015 3.783 3.789 3.773 3.778 66,809 +0.01(+0.26%)
Jul 22, 2015 3.768 3.802 3.753 3.768 78,748 -0.03(-0.89%)
Jul 21, 2015 3.787 3.802 3.787 3.802 28,025 -0.00(-0.13%)
Jul 20, 2015 3.812 3.831 3.807 3.807 81,965 -0.02(-0.64%)
Jul 17, 2015 3.831 3.841 3.826 3.831 34,381 -0.01(-0.26%)
Jul 16, 2015 3.841 3.846 3.822 3.841 94,091 +0.01(+0.26%)
Jul 15, 2015 3.846 3.846 3.831 3.831 39,647 -0.01(-0.26%)
Jul 14, 2015 3.836 3.856 3.836 3.841 35,150 +0.00(+0.13%)
Jul 13, 2015 3.841 3.856 3.822 3.836 37,536 +0.00(+0.13%)
Jul 10, 2015 3.812 3.836 3.812 3.831 27,849 +0.03(+0.90%)
Jul 09, 2015 3.807 3.812 3.797 3.797 44,514 +0.01(+0.26%)
Jul 08, 2015 3.822 3.822 3.787 3.787 33,132 -0.04(-1.02%)
Jul 07, 2015 3.826 3.826 3.797 3.826 18,228 +0.01(+0.26%)
Jul 06, 2015 3.807 3.836 3.807 3.817 39,804 -0.02(-0.51%)
Jul 02, 2015 3.831 3.836 3.836 3.836 33,881 +0.02(+0.51%)
Jul 01, 2015 3.875 3.875 3.817 3.817 60,194 +0.00(+0.00%)
Jun 30, 2015 3.831 3.831 3.777 3.817 38,324 +0.02(+0.52%)
Jun 29, 2015 3.841 3.841 3.797 3.797 77,277 -0.06(-1.52%)
Jun 26, 2015 3.895 3.900 3.856 3.856 74,748 -0.02(-0.63%)
Jun 25, 2015 3.910 3.920 3.880 3.880 60,139 -0.03(-0.75%)
Jun 24, 2015 3.934 3.944 3.910 3.910 57,624 -0.04(-0.99%)
Jun 23, 2015 3.929 3.949 3.929 3.949 37,567 +0.02(+0.50%)
Jun 22, 2015 3.924 3.939 3.915 3.929 34,905 +0.01(+0.26%)
Jun 19, 2015 3.924 3.929 3.919 3.919 20,009 -0.01(-0.25%)
Jun 18, 2015 3.909 3.934 3.909 3.929 43,894 +0.02(+0.62%)
Jun 17, 2015 3.914 3.919 3.890 3.905 84,190 -0.00(-0.12%)
Jun 16, 2015 3.890 3.909 3.890 3.909 32,536 +0.01(+0.38%)
Jun 15, 2015 3.890 3.895 3.885 3.895 68,308 +0.00(+0.00%)
Jun 12, 2015 3.895 3.900 3.895 3.895 21,734 +0.00(+0.13%)
Jun 11, 2015 3.934 3.944 3.890 3.890 98,866 -0.03(-0.75%)
Jun 10, 2015 3.929 3.943 3.909 3.919 75,312 +0.00(+0.00%)
Jun 09, 2015 3.929 3.934 3.919 3.919 36,972 -0.01(-0.25%)
Jun 08, 2015 3.944 3.948 3.919 3.929 36,993 -0.00(-0.12%)
Jun 05, 2015 3.953 3.963 3.924 3.934 68,015 -0.02(-0.62%)
Jun 04, 2015 3.978 3.983 3.948 3.958 35,630 -0.01(-0.37%)
Jun 03, 2015 3.992 3.997 3.968 3.973 34,956 -0.00(-0.12%)
Jun 02, 2015 3.997 4.002 3.973 3.978 51,356 -0.02(-0.61%)
Jun 01, 2015 4.007 4.012 3.997 4.002 37,964 +0.01(+0.37%)
May 29, 2015 3.992 4.003 3.987 3.987 36,843 -0.02(-0.49%)
May 28, 2015 3.968 4.007 3.953 4.007 95,854 +0.03(+0.74%)
May 27, 2015 3.948 3.992 3.948 3.978 108,328 +0.02(+0.49%)
May 26, 2015 3.987 3.987 3.953 3.958 55,716 -0.03(-0.73%)
May 22, 2015 4.017 3.987 3.987 3.987 54,296 -0.04(-0.89%)
May 21, 2015 4.022 4.027 4.017 4.023 29,615 +0.02(+0.40%)
May 20, 2015 4.007 4.032 3.992 4.007 75,506 +0.01(+0.26%)
May 19, 2015 3.992 4.002 3.977 3.997 69,687 +0.01(+0.24%)
May 18, 2015 3.972 3.987 3.963 3.987 48,775 +0.02(+0.61%)
May 15, 2015 3.968 3.977 3.963 3.963 45,906 +0.00(+0.00%)
May 14, 2015 3.972 3.987 3.963 3.963 57,678 +0.00(+0.12%)
May 13, 2015 3.968 3.977 3.958 3.958 55,875 +0.00(+0.00%)
May 12, 2015 3.958 3.963 3.948 3.958 61,526 +0.00(+0.12%)
May 11, 2015 3.968 3.982 3.953 3.953 55,124 -0.01(-0.37%)
May 08, 2015 3.963 3.972 3.955 3.968 51,621 +0.02(+0.49%)
May 07, 2015 3.948 3.958 3.948 3.948 36,869 +0.00(+0.00%)
May 06, 2015 3.972 3.987 3.943 3.948 81,655 -0.03(-0.73%)
May 05, 2015 3.982 3.987 3.972 3.977 63,061 +0.00(+0.12%)
May 04, 2015 4.021 4.021 3.972 3.972 71,176 -0.03(-0.85%)
May 01, 2015 4.011 4.011 3.992 4.007 46,589 +0.02(+0.49%)
Apr 30, 2015 4.021 4.021 3.987 3.987 59,001 -0.02(-0.61%)
Apr 29, 2015 4.021 4.021 4.011 4.011 39,228 -0.01(-0.36%)
Apr 28, 2015 3.997 4.026 3.997 4.026 66,989 +0.03(+0.73%)
Apr 27, 2015 3.992 4.016 3.992 3.997 56,533 +0.00(+0.00%)
Apr 24, 2015 4.016 4.016 3.992 3.997 60,654 -0.02(-0.60%)
Apr 23, 2015 4.011 4.026 4.007 4.021 64,817 +0.01(+0.24%)
Apr 22, 2015 3.992 4.011 3.992 4.011 69,052 +0.02(+0.50%)
Apr 21, 2015 3.987 3.997 3.972 3.991 91,966 +0.02(+0.61%)
Apr 20, 2015 3.967 3.982 3.967 3.967 54,120 +0.00(+0.00%)
Apr 17, 2015 3.977 3.977 3.958 3.967 60,786 -0.00(-0.12%)
Apr 16, 2015 3.967 3.977 3.962 3.972 66,725 +0.00(+0.12%)
Apr 15, 2015 3.972 3.977 3.963 3.967 92,183 -0.00(-0.12%)
Apr 14, 2015 3.967 3.972 3.962 3.972 50,274 +0.01(+0.37%)
Apr 13, 2015 3.982 3.987 3.953 3.958 34,624 -0.01(-0.24%)
Apr 10, 2015 3.972 3.977 3.967 3.967 68,696 +0.00(+0.00%)
Apr 09, 2015 3.958 3.972 3.953 3.967 40,245 +0.02(+0.61%)
Apr 08, 2015 3.972 3.972 3.943 3.943 91,159 -0.03(-0.85%)
Apr 07, 2015 3.967 3.977 3.953 3.977 74,202 +0.01(+0.37%)
Apr 06, 2015 3.943 3.967 3.943 3.962 66,068 +0.00(+0.12%)
Apr 02, 2015 3.933 3.958 3.958 3.958 59,867 +0.01(+0.25%)
Apr 01, 2015 3.958 3.958 3.938 3.948 40,387 +0.00(+0.00%)
Mar 31, 2015 3.967 3.967 3.943 3.948 78,263 -0.01(-0.37%)
Mar 30, 2015 3.962 3.982 3.962 3.962 73,114 +0.01(+0.37%)
Mar 27, 2015 3.962 3.972 3.943 3.948 72,507 -0.01(-0.37%)
Mar 26, 2015 3.967 3.972 3.953 3.962 70,418 -0.02(-0.49%)
Mar 25, 2015 3.991 3.991 3.972 3.982 127,903 +0.01(+0.24%)
Mar 24, 2015 3.967 3.987 3.967 3.972 52,464 +0.00(+0.00%)
Mar 23, 2015 3.967 3.987 3.967 3.972 60,499 +0.00(+0.00%)
Mar 20, 2015 3.977 3.977 3.962 3.972 97,559 +0.02(+0.50%)
Mar 19, 2015 3.967 3.967 3.947 3.952 55,191 -0.00(-0.12%)
Mar 18, 2015 3.938 3.960 3.928 3.957 182,514 +0.01(+0.37%)
Mar 17, 2015 3.943 3.943 3.923 3.943 53,500 -0.01(-0.24%)
Mar 16, 2015 3.914 3.952 3.914 3.952 72,324 +0.03(+0.86%)
Mar 13, 2015 3.928 3.928 3.899 3.919 81,852 -0.01(-0.37%)
Mar 12, 2015 3.914 3.938 3.914 3.933 94,146 +0.01(+0.25%)
Mar 11, 2015 3.919 3.923 3.909 3.923 82,960 +0.00(+0.12%)
Mar 10, 2015 3.919 3.938 3.909 3.919 68,005 -0.02(-0.61%)
Mar 09, 2015 3.972 3.976 3.928 3.943 87,449 -0.01(-0.37%)
Mar 06, 2015 3.976 3.976 3.943 3.957 113,754 -0.02(-0.49%)
Mar 05, 2015 3.976 3.986 3.957 3.976 61,455 +0.01(+0.24%)
Mar 04, 2015 3.986 3.976 3.952 3.967 60,705 -0.01(-0.24%)
Mar 03, 2015 3.991 3.991 3.968 3.976 75,389 +0.00(+0.12%)
Mar 02, 2015 4.005 4.015 3.972 3.972 127,944 -0.03(-0.84%)
Feb 27, 2015 4.005 4.030 4.005 4.005 61,540 -0.01(-0.24%)
Feb 26, 2015 4.015 4.020 4.005 4.015 63,256 +0.00(+0.00%)
Feb 25, 2015 3.986 4.015 3.981 4.015 106,687 +0.03(+0.73%)
Feb 24, 2015 3.976 3.987 3.952 3.986 80,975 -0.00(-0.12%)
Feb 23, 2015 3.962 3.991 3.962 3.991 54,461 +0.03(+0.73%)
Feb 20, 2015 3.943 3.986 3.943 3.962 53,487 +0.02(+0.62%)
Feb 19, 2015 3.937 3.950 3.933 3.937 46,227 -0.00(-0.12%)
Feb 18, 2015 3.952 3.957 3.937 3.942 75,239 +0.00(+0.00%)
Feb 17, 2015 3.961 3.981 3.942 3.942 111,125 -0.03(-0.73%)
Feb 13, 2015 3.957 3.971 3.971 3.971 68,433 +0.01(+0.24%)
Feb 12, 2015 3.947 3.973 3.947 3.961 46,730 +0.02(+0.49%)
Feb 11, 2015 3.913 3.942 3.913 3.942 35,885 +0.03(+0.74%)
Feb 10, 2015 3.928 3.937 3.913 3.913 35,390 -0.01(-0.37%)
Feb 09, 2015 3.904 3.928 3.899 3.928 93,748 +0.00(+0.00%)
Feb 06, 2015 3.923 3.942 3.923 3.928 47,943 +0.00(+0.00%)
Feb 05, 2015 3.909 3.942 3.909 3.928 80,966 +0.01(+0.25%)
Feb 04, 2015 3.923 3.942 3.904 3.918 130,956 -0.00(-0.12%)
Feb 03, 2015 3.923 3.928 3.894 3.923 40,030 +0.01(+0.25%)
Feb 02, 2015 3.913 3.918 3.889 3.913 47,550 +0.01(+0.25%)
Jan 30, 2015 3.913 3.913 3.894 3.904 78,732 -0.01(-0.37%)
Jan 29, 2015 3.889 3.918 3.889 3.918 51,999 +0.02(+0.62%)
Jan 28, 2015 3.894 3.913 3.889 3.894 92,924 -0.00(-0.12%)
Jan 27, 2015 3.889 3.913 3.885 3.899 84,437 -0.00(-0.12%)
Jan 26, 2015 3.885 3.913 3.885 3.904 73,253 +0.01(+0.37%)
Jan 23, 2015 3.894 3.913 3.889 3.889 36,970 -0.01(-0.37%)
Jan 22, 2015 3.899 3.918 3.880 3.904 76,325 +0.03(+0.87%)
Jan 21, 2015 3.841 3.875 3.841 3.870 80,839 +0.01(+0.39%)
Jan 20, 2015 3.922 3.922 3.855 3.855 63,826 -0.04(-1.11%)
Jan 16, 2015 3.879 3.903 3.879 3.898 50,255 +0.03(+0.74%)
Jan 15, 2015 3.870 3.894 3.865 3.870 56,252 -0.00(-0.12%)
Jan 14, 2015 3.870 3.884 3.846 3.874 79,747 -0.01(-0.25%)
Jan 13, 2015 3.870 3.903 3.870 3.884 112,411 +0.00(+0.00%)
Jan 12, 2015 3.889 3.889 3.870 3.884 54,331 -0.00(-0.12%)
Jan 09, 2015 3.874 3.889 3.855 3.889 62,345 +0.02(+0.49%)
Jan 08, 2015 3.865 3.889 3.846 3.870 78,705 +0.03(+0.87%)
Jan 07, 2015 3.841 3.860 3.836 3.836 43,924 +0.01(+0.25%)
Jan 06, 2015 3.870 3.874 3.826 3.826 67,689 -0.04(-1.11%)
Jan 05, 2015 3.874 3.874 3.826 3.870 127,433 -0.00(-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.