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 (%)
Dec 31, 2021 6.572 6.587 6.549 6.565 79,553 +0.02(+0.35%)
Dec 30, 2021 6.565 6.580 6.534 6.542 101,540 +0.00(+0.00%)
Dec 29, 2021 6.549 6.557 6.504 6.542 106,035 +0.02(+0.35%)
Dec 28, 2021 6.489 6.549 6.489 6.519 63,214 -0.01(-0.12%)
Dec 27, 2021 6.489 6.572 6.458 6.527 179,560 +0.02(+0.35%)
Dec 23, 2021 6.413 6.511 6.413 6.504 99,784 +0.08(+1.18%)
Dec 22, 2021 6.420 6.451 6.390 6.428 135,223 +0.01(+0.12%)
Dec 21, 2021 6.602 6.602 6.337 6.420 130,000 -0.07(-1.05%)
Dec 20, 2021 6.565 6.565 6.451 6.489 131,328 -0.02(-0.26%)
Dec 17, 2021 6.483 6.528 6.460 6.505 63,502 +0.01(+0.12%)
Dec 16, 2021 6.513 6.581 6.498 6.498 112,749 -0.02(-0.23%)
Dec 15, 2021 6.513 6.535 6.490 6.513 160,497 +0.02(+0.35%)
Dec 14, 2021 6.505 6.573 6.483 6.490 93,470 -0.05(-0.69%)
Dec 13, 2021 6.528 6.558 6.520 6.535 89,832 +0.02(+0.23%)
Dec 10, 2021 6.543 6.543 6.505 6.520 57,245 +0.01(+0.12%)
Dec 09, 2021 6.535 6.535 6.487 6.513 60,638 -0.01(-0.12%)
Dec 08, 2021 6.498 6.528 6.468 6.520 66,011 +0.04(+0.58%)
Dec 07, 2021 6.430 6.528 6.430 6.483 105,533 +0.06(+0.94%)
Dec 06, 2021 6.325 6.475 6.312 6.423 95,263 +0.10(+1.55%)
Dec 03, 2021 6.393 6.460 6.295 6.325 254,784 -0.08(-1.17%)
Dec 02, 2021 6.370 6.418 6.370 6.400 173,740 +0.01(+0.12%)
Dec 01, 2021 6.453 6.453 6.378 6.393 122,580 +0.00(+0.00%)
Nov 30, 2021 6.498 6.498 6.393 6.393 201,173 -0.11(-1.62%)
Nov 29, 2021 6.498 6.528 6.490 6.498 105,159 +0.01(+0.12%)
Nov 26, 2021 6.543 6.573 6.483 6.490 174,326 -0.06(-0.92%)
Nov 24, 2021 6.505 6.558 6.505 6.550 111,386 +0.03(+0.46%)
Nov 23, 2021 6.505 6.558 6.505 6.520 115,292 -0.02(-0.34%)
Nov 22, 2021 6.581 6.585 6.498 6.543 93,488 -0.04(-0.57%)
Nov 19, 2021 6.535 6.581 6.535 6.581 214,557 +0.04(+0.57%)
Nov 18, 2021 6.513 6.550 6.536 6.543 212,251 +0.04(+0.58%)
Nov 17, 2021 6.513 6.558 6.483 6.505 229,601 -0.02(-0.25%)
Nov 16, 2021 6.537 6.544 6.507 6.522 238,856 +0.01(+0.11%)
Nov 15, 2021 6.522 6.529 6.492 6.514 286,607 +0.02(+0.34%)
Nov 12, 2021 6.492 6.514 6.492 6.492 206,948 -0.01(-0.11%)
Nov 11, 2021 6.514 6.514 6.489 6.500 167,735 +0.00(+0.06%)
Nov 10, 2021 6.485 6.496 187,310 +0.00(+0.06%)
Nov 09, 2021 6.462 6.500 6.455 6.492 219,539 +0.03(+0.46%)
Nov 08, 2021 6.485 6.500 6.462 6.462 243,180 -0.01(-0.23%)
Nov 05, 2021 6.447 6.481 6.403 6.477 653,197 +0.09(+1.40%)
Nov 04, 2021 6.440 6.454 6.365 6.388 487,131 -0.01(-0.23%)
Nov 03, 2021 6.470 6.477 6.362 6.403 464,446 -0.08(-1.26%)
Nov 02, 2021 6.447 6.514 6.418 6.485 1,761,301 -0.07(-1.02%)
Nov 01, 2021 6.567 6.596 6.425 6.552 626,345 -0.02(-0.34%)
Oct 29, 2021 6.559 6.604 6.546 6.574 705,024 +0.05(+0.80%)
Oct 28, 2021 6.447 6.567 6.432 6.522 436,497 +0.09(+1.39%)
Oct 27, 2021 6.582 6.589 6.358 6.432 411,740 -0.15(-2.26%)
Oct 26, 2021 6.447 6.604 6.582 200,504 +0.16(+2.44%)
Oct 25, 2021 6.611 6.611 6.388 6.425 394,351 -0.16(-2.38%)
Oct 22, 2021 6.686 6.686 6.507 6.582 352,881 -0.01(-0.23%)
Oct 21, 2021 6.820 6.857 6.574 6.596 281,390 -0.26(-3.80%)
Oct 20, 2021 6.880 6.917 6.820 6.857 181,248 -0.01(-0.11%)
Oct 19, 2021 6.902 6.954 6.820 6.865 201,097 -0.02(-0.24%)
Oct 18, 2021 6.756 6.936 6.704 6.881 299,186 +0.18(+2.65%)
Oct 15, 2021 6.652 6.762 6.626 6.704 223,095 +0.05(+0.78%)
Oct 14, 2021 6.600 6.659 6.586 6.652 229,360 +0.07(+1.01%)
Oct 13, 2021 6.800 6.829 6.556 6.586 180,371 -0.16(-2.41%)
Oct 12, 2021 6.600 6.763 6.578 6.748 105,903 +0.17(+2.58%)
Oct 11, 2021 6.659 6.703 6.541 6.578 144,663 -0.13(-1.98%)
Oct 08, 2021 6.689 6.726 6.682 6.711 115,933 +0.04(+0.55%)
Oct 07, 2021 6.652 6.711 6.637 6.674 72,156 +0.03(+0.45%)
Oct 06, 2021 6.645 6.682 6.622 6.645 73,320 +0.00(+0.00%)
Oct 05, 2021 6.549 6.696 6.549 6.645 137,663 +0.10(+1.47%)
Oct 04, 2021 6.608 6.622 6.534 6.549 123,745 -0.05(-0.78%)
Oct 01, 2021 6.504 6.600 6.430 6.600 157,787 +0.13(+1.94%)
Sep 30, 2021 6.401 6.489 6.371 6.475 135,563 +0.16(+2.46%)
Sep 29, 2021 6.186 6.364 6.179 6.319 276,794 +0.14(+2.27%)
Sep 28, 2021 6.393 6.430 6.135 6.179 341,099 -0.22(-3.46%)
Sep 27, 2021 6.652 6.652 6.290 6.401 507,673 -0.24(-3.56%)
Sep 24, 2021 6.652 6.674 6.630 6.637 140,547 -0.02(-0.33%)
Sep 23, 2021 6.696 6.702 6.652 6.659 222,407 -0.01(-0.11%)
Sep 22, 2021 6.874 6.881 6.652 6.667 315,300 -0.16(-2.28%)
Sep 21, 2021 7.147 7.147 6.800 6.822 390,756 -0.41(-5.62%)
Sep 20, 2021 7.310 7.317 7.051 7.229 295,914 -0.14(-1.93%)
Sep 17, 2021 7.341 7.397 7.326 7.370 234,222 +0.01(+0.20%)
Sep 16, 2021 7.326 7.363 7.312 7.356 174,223 +0.04(+0.60%)
Sep 15, 2021 7.304 7.326 7.294 7.312 223,943 +0.01(+0.20%)
Sep 14, 2021 7.326 7.326 7.260 7.297 127,807 +0.00(+0.00%)
Sep 13, 2021 7.275 7.304 7.246 7.297 168,652 +0.00(+0.00%)
Sep 10, 2021 7.326 7.326 7.290 7.297 93,515 -0.01(-0.10%)
Sep 09, 2021 7.297 7.326 7.297 7.304 83,673 -0.01(-0.10%)
Sep 08, 2021 7.260 7.312 7.260 7.312 48,639 +0.03(+0.45%)
Sep 07, 2021 7.304 7.304 7.260 7.279 43,011 -0.03(-0.35%)
Sep 03, 2021 7.326 7.326 7.297 7.304 42,953 +0.01(+0.10%)
Sep 02, 2021 7.297 7.312 7.290 7.297 66,280 +0.01(+0.10%)
Sep 01, 2021 7.282 7.290 7.209 7.290 60,776 +0.01(+0.20%)
Aug 31, 2021 7.238 7.282 7.231 7.275 54,490 +0.04(+0.61%)
Aug 30, 2021 7.165 7.267 7.165 7.231 101,279 +0.07(+0.92%)
Aug 27, 2021 7.158 7.238 7.144 7.165 107,940 -0.01(-0.10%)
Aug 26, 2021 7.180 7.209 7.128 7.172 65,597 -0.02(-0.31%)
Aug 25, 2021 7.187 7.224 7.164 7.194 52,584 +0.03(+0.41%)
Aug 24, 2021 7.202 7.209 7.143 7.165 80,486 +0.01(+0.10%)
Aug 23, 2021 7.180 7.187 7.092 7.158 113,949 -0.03(-0.41%)
Aug 20, 2021 7.150 7.224 7.099 7.187 64,134 +0.03(+0.41%)
Aug 19, 2021 7.275 7.275 7.062 7.158 171,335 -0.10(-1.43%)
Aug 18, 2021 7.226 7.298 7.211 7.262 98,991 +0.05(+0.71%)
Aug 17, 2021 7.291 7.291 7.204 7.211 207,328 -0.01(-0.20%)
Aug 16, 2021 7.240 7.255 7.204 7.226 134,492 +0.01(+0.10%)
Aug 13, 2021 7.255 7.255 7.211 7.218 94,989 +0.05(+0.71%)
Aug 12, 2021 7.204 7.204 7.167 7.167 78,793 -0.02(-0.30%)
Aug 11, 2021 7.204 7.204 7.176 7.189 100,069 -0.01(-0.20%)
Aug 10, 2021 7.204 7.210 7.175 7.204 62,107 +0.01(+0.10%)
Aug 09, 2021 7.204 7.211 7.189 7.196 73,038 +0.01(+0.10%)
Aug 06, 2021 7.218 7.218 7.175 7.189 87,987 +0.01(+0.20%)
Aug 05, 2021 7.196 7.196 7.167 7.175 58,249 +0.01(+0.10%)
Aug 04, 2021 7.196 7.204 7.153 7.167 88,483 -0.01(-0.10%)
Aug 03, 2021 7.182 7.189 7.167 7.175 46,917 +0.01(+0.15%)
Aug 02, 2021 7.182 7.218 7.153 7.164 126,257 -0.01(-0.15%)
Jul 30, 2021 7.167 7.175 7.145 7.175 50,896 +0.01(+0.10%)
Jul 29, 2021 7.196 7.204 7.124 7.167 83,901 -0.01(-0.10%)
Jul 28, 2021 7.175 7.182 7.131 7.175 46,988 +0.04(+0.51%)
Jul 27, 2021 7.189 7.189 7.116 7.138 30,090 -0.06(-0.81%)
Jul 26, 2021 7.160 7.226 7.131 7.196 80,119 +0.04(+0.51%)
Jul 23, 2021 7.211 7.211 7.145 7.160 54,490 +0.00(+0.00%)
Jul 22, 2021 7.131 7.167 7.116 7.160 54,472 +0.04(+0.51%)
Jul 21, 2021 7.116 7.131 7.058 7.124 47,256 +0.05(+0.72%)
Jul 20, 2021 7.000 7.095 6.973 7.073 63,088 +0.11(+1.65%)
Jul 19, 2021 7.073 7.108 6.922 6.958 212,306 -0.14(-1.93%)
Jul 16, 2021 7.117 7.145 7.044 7.095 107,479 +0.06(+0.92%)
Jul 15, 2021 7.153 7.160 6.936 7.030 286,908 -0.12(-1.72%)
Jul 14, 2021 7.181 7.181 7.138 7.153 53,868 +0.00(+0.00%)
Jul 13, 2021 7.160 7.196 7.145 7.153 59,113 -0.01(-0.10%)
Jul 12, 2021 7.196 7.213 7.117 7.160 111,376 -0.01(-0.20%)
Jul 09, 2021 7.153 7.189 7.129 7.174 98,232 +0.06(+0.81%)
Jul 08, 2021 7.160 7.172 7.088 7.117 126,456 -0.05(-0.70%)
Jul 07, 2021 7.160 7.218 7.145 7.167 107,461 -0.04(-0.60%)
Jul 06, 2021 7.102 7.268 7.073 7.210 221,179 +0.14(+1.94%)
Jul 02, 2021 7.066 7.117 7.044 7.073 66,960 +0.01(+0.20%)
Jul 01, 2021 7.052 7.080 7.030 7.059 84,397 +0.04(+0.51%)
Jun 30, 2021 7.001 7.051 7.001 7.023 75,012 +0.00(+0.00%)
Jun 29, 2021 7.044 7.044 7.001 7.023 49,246 +0.03(+0.41%)
Jun 28, 2021 6.987 7.044 6.987 6.994 134,406 -0.06(-0.82%)
Jun 25, 2021 7.037 7.073 6.987 7.052 58,516 +0.07(+1.03%)
Jun 24, 2021 6.972 7.030 6.965 6.979 59,479 +0.01(+0.10%)
Jun 23, 2021 6.994 7.001 6.965 6.972 47,118 +0.01(+0.10%)
Jun 22, 2021 6.958 7.030 6.958 6.965 108,345 -0.01(-0.10%)
Jun 21, 2021 6.958 7.023 6.943 6.972 104,860 +0.01(+0.10%)
Jun 18, 2021 7.059 7.059 6.951 6.965 181,266 -0.10(-1.45%)
Jun 17, 2021 7.125 7.125 7.067 7.067 113,834 -0.05(-0.70%)
Jun 16, 2021 7.103 7.132 7.075 7.118 82,461 +0.05(+0.71%)
Jun 15, 2021 7.132 7.132 7.067 7.067 97,925 +0.00(+0.00%)
Jun 14, 2021 7.075 7.139 7.039 7.067 176,944 +0.03(+0.40%)
Jun 11, 2021 7.067 7.080 7.017 7.039 138,237 +0.04(+0.51%)
Jun 10, 2021 7.039 7.139 6.931 7.003 249,990 -0.05(-0.71%)
Jun 09, 2021 7.053 7.125 7.017 7.053 147,992 +0.00(+0.00%)
Jun 08, 2021 7.125 7.125 6.982 7.053 200,075 -0.05(-0.71%)
Jun 07, 2021 7.153 7.153 6.953 7.103 282,440 -0.02(-0.30%)
Jun 04, 2021 7.110 7.125 7.075 7.125 116,375 +0.06(+0.81%)
Jun 03, 2021 7.039 7.118 7.039 7.067 100,830 +0.03(+0.41%)
Jun 02, 2021 7.075 7.139 7.024 7.039 180,263 -0.01(-0.20%)
Jun 01, 2021 7.067 7.067 7.017 7.053 106,642 +0.04(+0.51%)
May 28, 2021 7.060 7.082 6.999 7.017 123,797 -0.01(-0.10%)
May 27, 2021 7.060 7.060 7.017 7.024 89,919 +0.05(+0.72%)
May 26, 2021 6.974 6.989 6.955 6.974 105,736 +0.05(+0.72%)
May 25, 2021 6.896 7.001 6.874 6.924 163,674 +0.03(+0.42%)
May 24, 2021 6.931 7.002 6.896 6.896 195,892 -0.04(-0.62%)
May 21, 2021 7.046 7.060 6.917 6.939 111,510 -0.07(-1.02%)
May 20, 2021 6.967 7.046 6.939 7.010 68,308 +0.07(+1.03%)
May 19, 2021 6.939 7.024 6.908 6.939 93,664 +0.02(+0.31%)
May 18, 2021 6.960 7.039 6.838 6.917 178,398 -0.09(-1.35%)
May 17, 2021 7.019 7.026 6.933 7.012 209,495 +0.08(+1.13%)
May 14, 2021 6.884 6.976 6.834 6.933 267,733 +0.14(+2.09%)
May 13, 2021 6.656 6.817 6.656 6.791 155,183 +0.13(+2.03%)
May 12, 2021 6.905 6.962 6.649 6.656 251,976 -0.24(-3.45%)
May 11, 2021 6.891 6.912 6.856 6.894 129,492 -0.01(-0.15%)
May 10, 2021 6.827 6.969 6.806 6.905 221,311 +0.09(+1.36%)
May 07, 2021 6.813 6.833 6.799 6.813 108,126 +0.00(+0.00%)
May 06, 2021 6.848 6.848 6.763 6.813 126,613 +0.01(+0.10%)
May 05, 2021 6.813 6.820 6.720 6.806 203,197 +0.06(+0.84%)
May 04, 2021 6.820 6.829 6.742 6.749 205,057 -0.06(-0.84%)
May 03, 2021 6.777 6.813 6.756 6.806 176,958 +0.07(+1.05%)
Apr 30, 2021 6.720 6.747 6.713 6.735 138,514 +0.01(+0.21%)
Apr 29, 2021 6.706 6.727 6.664 6.720 200,385 +0.05(+0.75%)
Apr 28, 2021 6.635 6.674 6.607 6.671 148,528 +0.07(+1.08%)
Apr 27, 2021 6.592 6.628 6.585 6.600 136,727 +0.01(+0.11%)
Apr 26, 2021 6.585 6.607 6.571 6.592 132,427 +0.02(+0.32%)
Apr 23, 2021 6.521 6.571 6.521 6.571 103,604 +0.05(+0.76%)
Apr 22, 2021 6.600 6.621 6.500 6.521 223,966 -0.05(-0.76%)
Apr 21, 2021 6.571 6.586 6.543 6.571 151,933 +0.01(+0.22%)
Apr 20, 2021 6.585 6.621 6.514 6.557 224,670 -0.05(-0.77%)
Apr 19, 2021 6.552 6.629 6.524 6.608 404,937 +0.08(+1.30%)
Apr 16, 2021 6.439 6.545 6.439 6.524 233,360 +0.05(+0.76%)
Apr 15, 2021 6.432 6.545 6.425 6.474 218,782 +0.04(+0.66%)
Apr 14, 2021 6.383 6.432 6.383 6.432 167,034 +0.06(+0.88%)
Apr 13, 2021 6.347 6.390 6.344 6.376 132,555 +0.01(+0.22%)
Apr 12, 2021 6.277 6.402 6.277 6.362 151,792 +0.07(+1.07%)
Apr 09, 2021 6.277 6.340 6.277 6.294 100,356 +0.02(+0.38%)
Apr 08, 2021 6.263 6.291 6.259 6.270 110,103 +0.01(+0.11%)
Apr 07, 2021 6.242 6.277 6.242 6.263 82,462 +0.02(+0.34%)
Apr 06, 2021 6.235 6.256 6.228 6.242 131,417 +0.02(+0.34%)
Apr 05, 2021 6.192 6.249 6.164 6.221 171,434 +0.03(+0.46%)
Apr 01, 2021 6.157 6.195 6.157 6.192 123,209 +0.04(+0.57%)
Mar 31, 2021 6.143 6.185 6.101 6.157 86,811 +0.01(+0.23%)
Mar 30, 2021 6.136 6.178 6.129 6.143 123,564 +0.01(+0.11%)
Mar 29, 2021 6.101 6.136 6.101 6.136 56,974 +0.05(+0.81%)
Mar 26, 2021 6.073 6.143 6.070 6.087 137,830 +0.04(+0.58%)
Mar 25, 2021 6.073 6.096 6.045 6.052 88,887 +0.00(+0.00%)
Mar 24, 2021 6.052 6.059 6.023 6.052 177,650 +0.01(+0.23%)
Mar 23, 2021 5.995 6.122 5.995 6.037 342,382 +0.04(+0.59%)
Mar 22, 2021 6.023 6.030 5.995 6.002 104,628 +0.01(+0.24%)
Mar 19, 2021 6.009 6.052 5.960 5.988 249,826 -0.04(-0.61%)
Mar 18, 2021 6.039 6.087 6.025 6.025 198,916 -0.01(-0.23%)
Mar 17, 2021 6.095 6.095 6.032 6.039 222,057 -0.05(-0.80%)
Mar 16, 2021 6.074 6.095 6.053 6.088 87,073 -0.01(-0.11%)
Mar 15, 2021 6.046 6.095 6.039 6.095 184,887 +0.04(+0.69%)
Mar 12, 2021 6.032 6.060 5.997 6.053 116,025 +0.03(+0.46%)
Mar 11, 2021 6.039 6.053 6.004 6.025 138,066 +0.02(+0.35%)
Mar 10, 2021 5.979 6.004 5.965 6.004 146,381 +0.07(+1.18%)
Mar 09, 2021 5.899 5.969 5.878 5.934 153,487 +0.06(+0.95%)
Mar 08, 2021 5.885 5.892 5.864 5.878 70,254 +0.03(+0.60%)
Mar 05, 2021 5.836 5.870 5.766 5.843 99,409 +0.03(+0.60%)
Mar 04, 2021 5.878 5.899 5.760 5.808 98,679 -0.04(-0.72%)
Mar 03, 2021 5.941 5.941 5.676 5.850 192,771 -0.08(-1.41%)
Mar 02, 2021 5.927 5.948 5.920 5.934 65,310 -0.02(-0.35%)
Mar 01, 2021 5.822 5.962 5.732 5.955 183,500 +0.13(+2.28%)
Feb 26, 2021 5.787 5.850 5.753 5.822 136,652 +0.03(+0.48%)
Feb 25, 2021 5.850 5.864 5.773 5.794 89,571 -0.06(-0.95%)
Feb 24, 2021 5.864 5.864 5.773 5.850 181,279 -0.01(-0.24%)
Feb 23, 2021 5.836 5.892 5.801 5.864 178,119 -0.01(-0.24%)
Feb 22, 2021 5.906 5.990 5.829 5.878 195,216 -0.03(-0.59%)
Feb 19, 2021 5.959 5.959 5.836 5.913 199,392 -0.05(-0.82%)
Feb 18, 2021 5.997 6.018 5.934 5.962 77,689 -0.04(-0.70%)
Feb 17, 2021 5.976 6.032 5.941 6.004 298,032 +0.04(+0.70%)
Feb 16, 2021 6.025 6.025 5.941 5.962 137,192 -0.04(-0.61%)
Feb 12, 2021 6.012 6.012 5.984 5.998 138,471 -0.01(-0.23%)
Feb 11, 2021 5.978 6.012 5.964 6.012 172,077 +0.04(+0.70%)
Feb 10, 2021 5.929 5.984 5.881 5.971 488,356 +0.06(+0.94%)
Feb 09, 2021 5.915 5.957 5.881 5.915 674,579 -0.14(-2.29%)
Feb 08, 2021 6.296 6.296 6.019 6.054 236,161 -0.21(-3.31%)
Feb 05, 2021 6.116 6.268 6.102 6.261 198,889 +0.15(+2.38%)
Feb 04, 2021 6.157 6.157 6.081 6.116 82,602 +0.03(+0.57%)
Feb 03, 2021 6.130 6.227 6.026 6.081 122,916 +0.00(+0.00%)
Feb 02, 2021 6.012 6.095 5.984 6.081 146,498 +0.12(+1.97%)
Feb 01, 2021 5.998 6.019 5.943 5.964 100,994 +0.03(+0.46%)
Jan 29, 2021 5.957 5.984 5.936 5.936 118,524 +0.01(+0.12%)
Jan 28, 2021 6.005 6.005 5.883 5.929 82,888 +0.01(+0.12%)
Jan 27, 2021 5.929 5.984 5.888 5.922 90,929 -0.06(-1.04%)
Jan 26, 2021 5.888 6.005 5.888 5.984 145,753 +0.10(+1.76%)
Jan 25, 2021 5.867 5.915 5.853 5.881 130,394 +0.01(+0.24%)
Jan 22, 2021 5.964 5.964 5.798 5.867 208,718 -0.07(-1.17%)
Jan 21, 2021 6.047 6.047 5.915 5.936 224,526 -0.09(-1.49%)
Jan 20, 2021 6.054 6.054 5.964 6.026 109,017 -0.01(-0.11%)
Jan 19, 2021 6.095 6.095 6.016 6.033 78,759 -0.02(-0.37%)
Jan 15, 2021 6.062 6.062 6.006 6.055 91,435 -0.01(-0.11%)
Jan 14, 2021 6.034 6.076 6.000 6.062 79,286 +0.07(+1.14%)
Jan 13, 2021 5.938 6.028 5.911 5.993 85,224 +0.04(+0.69%)
Jan 12, 2021 5.925 5.973 5.904 5.952 30,517 +0.02(+0.35%)
Jan 11, 2021 5.932 5.952 5.877 5.932 110,998 +0.00(+0.00%)
Jan 08, 2021 5.925 5.966 5.897 5.932 84,581 +0.01(+0.12%)
Jan 07, 2021 5.911 5.959 5.904 5.925 75,322 +0.06(+1.05%)
Jan 06, 2021 5.884 5.925 5.794 5.863 73,429 -0.02(-0.35%)
Jan 05, 2021 5.986 5.986 5.849 5.884 86,585 -0.05(-0.81%)
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.