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

First Trust High Income Long/Short Fund (NY: FSD )

12.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2018 8.717 8.717 8.651 8.651 268,642 -0.06(-0.69%)
Feb 27, 2018 8.722 8.727 8.700 8.711 122,008 +0.01(+0.13%)
Feb 26, 2018 8.678 8.709 8.678 8.700 182,066 +0.02(+0.25%)
Feb 23, 2018 8.689 8.711 8.656 8.678 203,650 -0.01(-0.06%)
Feb 22, 2018 8.706 8.684 180,783 +0.03(+0.32%)
Feb 21, 2018 8.667 8.733 8.635 8.656 650,149 -0.19(-2.10%)
Feb 20, 2018 8.831 8.858 8.820 8.842 128,805 -0.01(-0.12%)
Feb 16, 2018 8.853 8.853 8.853 0 +0.07(+0.75%)
Feb 15, 2018 8.766 8.787 8.744 8.787 174,149 +0.05(+0.56%)
Feb 14, 2018 8.678 8.743 8.678 8.738 207,886 +0.01(+0.13%)
Feb 13, 2018 8.673 8.749 8.673 8.727 161,670 -0.01(-0.06%)
Feb 12, 2018 8.749 8.771 8.711 8.733 323,277 +0.01(+0.13%)
Feb 09, 2018 8.787 8.809 8.662 8.722 180,547 -0.06(-0.68%)
Feb 08, 2018 8.886 8.908 8.771 8.782 152,321 -0.07(-0.80%)
Feb 07, 2018 8.809 8.886 8.787 8.853 225,655 -0.01(-0.12%)
Feb 06, 2018 8.613 8.864 8.597 8.864 285,775 +0.07(+0.85%)
Feb 05, 2018 9.017 9.025 8.717 8.789 313,994 -0.25(-2.76%)
Feb 02, 2018 9.077 9.093 9.017 9.039 186,153 -0.05(-0.60%)
Feb 01, 2018 9.071 9.115 9.049 9.093 142,541 +0.00(+0.05%)
Jan 31, 2018 9.018 9.143 9.018 9.089 368,099 +0.06(+0.72%)
Jan 30, 2018 9.051 9.051 8.997 9.024 202,265 -0.05(-0.60%)
Jan 29, 2018 9.121 9.121 9.056 9.078 248,251 -0.03(-0.30%)
Jan 26, 2018 9.094 9.127 9.094 9.105 313,387 +0.02(+0.18%)
Jan 25, 2018 9.089 9.100 9.056 9.089 171,413 +0.02(+0.18%)
Jan 24, 2018 9.100 9.100 9.046 9.073 204,102 +0.01(+0.06%)
Jan 23, 2018 9.008 9.075 9.008 9.067 199,505 +0.05(+0.54%)
Jan 22, 2018 8.975 9.018 8.973 9.018 157,642 +0.04(+0.48%)
Jan 19, 2018 8.964 8.991 8.937 8.975 237,136 +0.03(+0.30%)
Jan 18, 2018 9.040 9.040 8.943 8.948 195,033 -0.08(-0.84%)
Jan 17, 2018 9.035 9.051 8.991 9.024 332,477 +0.03(+0.30%)
Jan 16, 2018 9.073 9.073 8.981 8.997 235,453 -0.02(-0.24%)
Jan 12, 2018 9.018 9.018 9.018 0 +0.01(+0.06%)
Jan 11, 2018 9.018 9.040 8.991 9.013 333,662 +0.02(+0.24%)
Jan 10, 2018 8.981 8.991 290,555 -0.07(-0.72%)
Jan 09, 2018 9.035 9.073 9.002 9.056 345,865 +0.02(+0.24%)
Jan 08, 2018 9.002 9.035 9.002 9.035 258,575 +0.03(+0.30%)
Jan 05, 2018 8.991 9.018 8.991 9.008 265,112 +0.02(+0.24%)
Jan 04, 2018 9.029 9.029 8.937 8.986 797,311 -0.02(-0.18%)
Jan 03, 2018 8.991 9.056 8.975 9.002 724,764 -0.02(-0.24%)
Jan 02, 2018 8.921 9.024 8.888 9.024 665,015 +0.12(+1.39%)
Dec 29, 2017 8.900 8.900 8.900 0 +0.06(+0.67%)
Dec 28, 2017 8.804 8.852 8.804 8.841 438,214 +0.04(+0.43%)
Dec 27, 2017 8.825 8.841 8.800 8.804 274,914 -0.02(-0.24%)
Dec 26, 2017 8.761 8.841 8.699 8.825 426,459 +0.05(+0.55%)
Dec 22, 2017 8.788 8.798 8.771 8.777 211,796 -0.01(-0.12%)
Dec 21, 2017 8.831 8.831 8.771 8.788 397,488 -0.03(-0.30%)
Dec 20, 2017 8.793 8.817 8.782 8.815 338,006 +0.03(+0.31%)
Dec 19, 2017 8.831 8.831 8.771 8.788 243,974 -0.03(-0.30%)
Dec 18, 2017 8.852 8.852 8.798 8.815 278,075 -0.01(-0.12%)
Dec 15, 2017 8.804 8.836 8.794 8.825 208,981 +0.03(+0.37%)
Dec 14, 2017 8.831 8.831 8.793 8.793 128,576 -0.04(-0.43%)
Dec 13, 2017 8.798 8.831 8.771 8.831 194,076 +0.04(+0.49%)
Dec 12, 2017 8.761 8.804 8.755 8.788 200,080 +0.02(+0.18%)
Dec 11, 2017 8.745 8.771 8.729 8.771 211,386 +0.04(+0.43%)
Dec 08, 2017 8.761 8.761 8.723 8.734 179,956 -0.03(-0.31%)
Dec 07, 2017 8.745 8.771 8.729 8.761 200,694 +0.03(+0.31%)
Dec 06, 2017 8.761 8.782 8.712 8.734 317,160 -0.02(-0.18%)
Dec 05, 2017 8.761 8.782 8.740 8.750 201,875 +0.01(+0.06%)
Dec 04, 2017 8.766 8.782 8.740 8.745 250,976 -0.03(-0.31%)
Dec 01, 2017 8.739 8.771 8.712 8.771 194,269 +0.05(+0.54%)
Nov 30, 2017 8.719 8.750 8.716 8.724 329,063 +0.01(+0.06%)
Nov 29, 2017 8.778 8.778 8.682 8.719 174,806 -0.04(-0.49%)
Nov 28, 2017 8.740 8.762 8.719 8.762 163,553 +0.03(+0.37%)
Nov 27, 2017 8.751 8.772 8.708 8.730 213,924 -0.04(-0.43%)
Nov 24, 2017 8.730 8.767 8.730 8.767 51,837 +0.05(+0.61%)
Nov 22, 2017 8.660 8.724 8.660 8.714 163,598 +0.04(+0.49%)
Nov 21, 2017 8.682 8.700 8.655 8.671 334,833 +0.00(+0.00%)
Nov 20, 2017 8.703 8.724 8.660 8.671 269,036 -0.02(-0.25%)
Nov 17, 2017 8.751 8.751 8.684 8.692 250,327 +0.00(+0.00%)
Nov 16, 2017 8.666 8.703 8.628 8.692 264,763 +0.10(+1.18%)
Nov 15, 2017 8.580 8.602 8.511 8.591 456,245 +0.02(+0.25%)
Nov 14, 2017 8.639 8.660 8.559 8.570 412,724 -0.10(-1.11%)
Nov 13, 2017 8.719 8.762 8.666 8.666 490,672 -0.11(-1.22%)
Nov 10, 2017 8.799 8.804 8.741 8.772 239,796 -0.03(-0.30%)
Nov 09, 2017 8.852 8.852 8.770 8.799 233,411 -0.07(-0.84%)
Nov 08, 2017 8.980 8.980 8.854 8.874 268,033 -0.10(-1.13%)
Nov 07, 2017 8.980 8.982 8.943 8.975 154,406 +0.01(+0.06%)
Nov 06, 2017 8.948 8.970 8.938 8.970 126,963 +0.03(+0.36%)
Nov 03, 2017 8.986 8.986 8.916 8.938 219,301 -0.04(-0.48%)
Nov 02, 2017 8.932 8.986 8.932 8.980 127,638 +0.04(+0.42%)
Nov 01, 2017 8.991 8.991 8.916 8.943 308,918 -0.01(-0.08%)
Oct 31, 2017 8.976 8.978 8.948 8.950 235,751 +0.00(+0.00%)
Oct 30, 2017 8.987 8.998 8.939 8.950 249,844 -0.05(-0.53%)
Oct 27, 2017 8.934 9.008 8.929 8.998 306,456 +0.07(+0.77%)
Oct 26, 2017 8.955 8.955 8.908 8.929 229,382 -0.01(-0.12%)
Oct 25, 2017 9.045 9.045 8.908 8.939 319,969 -0.12(-1.29%)
Oct 24, 2017 9.082 9.082 9.029 9.056 257,249 +0.01(+0.06%)
Oct 23, 2017 9.035 9.095 9.024 9.050 269,505 +0.02(+0.23%)
Oct 20, 2017 9.045 9.061 9.013 9.029 323,079 -0.03(-0.35%)
Oct 19, 2017 9.029 9.061 9.008 9.061 178,330 +0.04(+0.47%)
Oct 18, 2017 9.061 9.082 9.019 9.019 225,135 -0.04(-0.41%)
Oct 17, 2017 9.066 9.066 9.024 9.056 210,409 +0.01(+0.12%)
Oct 16, 2017 9.050 9.066 9.040 9.045 314,431 +0.02(+0.18%)
Oct 13, 2017 9.035 9.050 9.007 9.029 92,625 +0.01(+0.12%)
Oct 12, 2017 9.082 9.098 8.998 9.019 322,429 -0.05(-0.53%)
Oct 11, 2017 9.061 9.103 9.045 9.066 296,994 +0.00(+0.00%)
Oct 10, 2017 8.982 9.066 8.976 9.066 320,812 +0.08(+0.84%)
Oct 09, 2017 8.966 8.992 8.946 8.990 125,595 +0.04(+0.39%)
Oct 06, 2017 8.955 8.961 8.918 8.955 238,358 +0.00(+0.00%)
Oct 05, 2017 8.976 8.987 8.939 8.955 229,573 -0.02(-0.18%)
Oct 04, 2017 8.966 8.985 8.954 8.971 115,357 +0.01(+0.06%)
Oct 03, 2017 8.950 8.992 8.945 8.966 224,511 +0.02(+0.24%)
Oct 02, 2017 8.992 8.998 8.934 8.945 316,381 +0.00(+0.04%)
Sep 29, 2017 8.946 8.969 8.941 8.941 367,952 +0.00(+0.00%)
Sep 28, 2017 8.925 8.949 8.925 8.941 181,475 +0.01(+0.06%)
Sep 27, 2017 8.936 8.949 8.930 8.936 166,598 +0.00(+0.00%)
Sep 26, 2017 8.941 8.941 8.930 8.936 228,963 +0.02(+0.27%)
Sep 25, 2017 8.946 8.949 8.909 8.912 188,731 -0.02(-0.26%)
Sep 22, 2017 8.946 8.946 8.931 8.936 140,195 +0.01(+0.06%)
Sep 21, 2017 8.925 8.946 8.925 8.930 192,694 +0.02(+0.18%)
Sep 20, 2017 8.904 8.915 8.896 8.915 137,591 +0.01(+0.12%)
Sep 19, 2017 8.920 8.920 8.883 8.904 79,596 +0.01(+0.06%)
Sep 18, 2017 8.909 8.915 8.862 8.899 256,487 -0.01(-0.06%)
Sep 15, 2017 8.883 8.904 8.861 8.904 217,397 +0.03(+0.36%)
Sep 14, 2017 8.873 8.873 8.857 8.873 90,428 +0.00(+0.00%)
Sep 13, 2017 8.867 8.899 8.841 8.873 180,473 +0.01(+0.06%)
Sep 12, 2017 8.899 8.904 8.862 8.867 263,097 -0.01(-0.12%)
Sep 11, 2017 8.841 8.899 8.836 8.878 517,057 +0.06(+0.66%)
Sep 08, 2017 8.867 8.867 8.810 8.820 134,846 -0.04(-0.47%)
Sep 07, 2017 8.894 8.894 8.852 8.862 140,707 +0.01(+0.06%)
Sep 06, 2017 8.873 8.873 8.820 8.857 188,213 +0.01(+0.06%)
Sep 05, 2017 8.867 8.867 8.831 8.852 212,288 -0.01(-0.12%)
Sep 01, 2017 8.846 8.866 8.831 8.862 172,080 +0.03(+0.40%)
Aug 31, 2017 8.858 8.858 8.827 8.827 234,127 -0.01(-0.12%)
Aug 30, 2017 8.817 8.838 8.812 8.838 105,687 +0.02(+0.24%)
Aug 29, 2017 8.812 8.848 8.801 8.817 220,146 +0.01(+0.06%)
Aug 28, 2017 8.838 8.838 8.806 8.812 240,840 -0.02(-0.18%)
Aug 25, 2017 8.786 8.827 8.778 8.827 331,969 +0.05(+0.53%)
Aug 24, 2017 8.775 8.801 8.765 8.780 276,938 +0.01(+0.12%)
Aug 23, 2017 8.744 8.781 8.744 8.770 394,497 +0.01(+0.12%)
Aug 22, 2017 8.765 8.796 8.759 8.759 350,521 +0.00(+0.00%)
Aug 21, 2017 8.744 8.780 8.744 8.759 283,932 +0.01(+0.12%)
Aug 18, 2017 8.759 8.786 8.733 8.749 441,581 -0.01(-0.06%)
Aug 17, 2017 8.801 8.812 8.739 8.754 196,929 -0.05(-0.59%)
Aug 16, 2017 8.812 8.827 8.780 8.806 290,921 +0.01(+0.12%)
Aug 15, 2017 8.791 8.812 8.765 8.796 255,871 +0.01(+0.06%)
Aug 14, 2017 8.812 8.869 8.780 8.791 220,497 +0.01(+0.06%)
Aug 11, 2017 8.660 8.796 8.582 8.786 386,143 +0.05(+0.60%)
Aug 10, 2017 8.843 8.843 8.697 8.733 363,985 -0.13(-1.47%)
Aug 09, 2017 8.911 8.911 8.853 8.864 355,740 -0.05(-0.58%)
Aug 08, 2017 8.947 8.947 8.895 8.916 232,819 -0.02(-0.18%)
Aug 07, 2017 8.968 8.968 8.925 8.931 334,780 -0.01(-0.12%)
Aug 04, 2017 8.942 8.963 8.918 8.942 726,183 +0.02(+0.23%)
Aug 03, 2017 8.921 8.921 8.895 8.921 163,005 +0.03(+0.29%)
Aug 02, 2017 8.905 8.926 8.885 8.895 228,222 -0.01(-0.12%)
Aug 01, 2017 8.931 8.931 8.900 8.905 371,306 +0.02(+0.21%)
Jul 31, 2017 8.887 8.907 8.876 8.887 565,807 +0.02(+0.18%)
Jul 28, 2017 8.881 8.892 8.861 8.871 384,699 +0.01(+0.06%)
Jul 27, 2017 8.887 8.887 8.855 8.866 468,683 -0.01(-0.12%)
Jul 26, 2017 8.861 8.897 8.856 8.876 640,094 +0.03(+0.29%)
Jul 25, 2017 8.892 8.892 8.845 8.850 752,268 -0.03(-0.35%)
Jul 24, 2017 8.887 8.903 8.855 8.881 552,076 +0.01(+0.06%)
Jul 21, 2017 8.881 8.892 8.840 8.876 676,571 +0.01(+0.12%)
Jul 20, 2017 8.855 8.887 8.855 8.866 206,460 +0.02(+0.23%)
Jul 19, 2017 8.892 8.892 8.835 8.845 395,648 +0.01(+0.06%)
Jul 18, 2017 8.845 8.861 8.835 8.840 239,055 +0.01(+0.09%)
Jul 17, 2017 8.887 8.887 8.824 8.832 430,311 -0.01(-0.15%)
Jul 14, 2017 8.861 8.861 8.814 8.845 413,590 +0.01(+0.06%)
Jul 13, 2017 8.912 8.912 8.839 8.840 154,535 -0.04(-0.47%)
Jul 12, 2017 8.861 8.892 8.845 8.881 190,790 +0.04(+0.41%)
Jul 11, 2017 8.824 8.863 8.800 8.845 168,918 +0.03(+0.29%)
Jul 10, 2017 8.819 8.835 8.788 8.819 175,281 -0.02(-0.18%)
Jul 07, 2017 8.824 8.845 8.799 8.835 192,940 +0.02(+0.23%)
Jul 06, 2017 8.731 8.850 8.721 8.814 297,494 +0.07(+0.83%)
Jul 05, 2017 8.928 8.928 8.716 8.742 545,707 -0.13(-1.52%)
Jul 03, 2017 8.912 8.912 8.861 8.876 152,489 +0.02(+0.21%)
Jun 30, 2017 8.806 8.894 8.806 8.858 486,986 +0.07(+0.82%)
Jun 29, 2017 8.884 8.884 8.770 8.786 397,950 -0.09(-1.04%)
Jun 28, 2017 8.873 8.900 8.863 8.878 328,189 +0.04(+0.41%)
Jun 27, 2017 8.858 8.884 8.822 8.842 286,844 +0.00(+0.00%)
Jun 26, 2017 8.868 8.878 8.796 8.842 261,292 +0.01(+0.06%)
Jun 23, 2017 8.848 8.848 8.822 8.837 178,839 +0.00(+0.00%)
Jun 22, 2017 8.848 8.853 8.776 8.837 223,630 +0.01(+0.12%)
Jun 21, 2017 8.873 8.968 8.806 8.827 237,287 -0.05(-0.52%)
Jun 20, 2017 8.919 8.919 8.858 8.873 252,049 -0.03(-0.29%)
Jun 19, 2017 8.873 8.935 8.863 8.899 200,653 +0.06(+0.64%)
Jun 16, 2017 8.837 8.868 8.827 8.842 197,917 +0.01(+0.06%)
Jun 15, 2017 8.878 8.878 8.817 8.837 183,551 -0.01(-0.12%)
Jun 14, 2017 8.842 8.848 8.812 8.848 198,949 +0.06(+0.70%)
Jun 13, 2017 8.817 8.837 8.786 8.786 213,044 -0.03(-0.35%)
Jun 12, 2017 8.822 8.826 8.804 8.817 100,723 +0.01(+0.06%)
Jun 09, 2017 8.837 8.845 8.791 8.812 139,526 +0.01(+0.06%)
Jun 08, 2017 8.853 8.853 8.770 8.806 208,515 -0.01(-0.12%)
Jun 07, 2017 8.806 8.837 8.801 8.817 179,170 +0.02(+0.23%)
Jun 06, 2017 8.796 8.812 8.781 8.796 155,690 -0.01(-0.12%)
Jun 05, 2017 8.822 8.822 8.791 8.806 157,015 +0.00(+0.00%)
Jun 02, 2017 8.796 8.806 8.770 8.806 180,073 +0.02(+0.18%)
Jun 01, 2017 8.878 8.878 8.755 8.791 348,518 -0.04(-0.44%)
May 31, 2017 8.809 8.836 8.789 8.830 296,810 +0.02(+0.23%)
May 30, 2017 8.799 9.243 8.785 8.809 465,060 +0.01(+0.12%)
May 26, 2017 8.794 8.799 8.769 8.799 223,374 +0.01(+0.12%)
May 25, 2017 8.769 8.794 8.769 8.789 184,564 +0.01(+0.12%)
May 24, 2017 8.758 8.794 8.753 8.779 134,157 +0.02(+0.23%)
May 23, 2017 8.758 8.763 8.738 8.758 220,181 +0.01(+0.12%)
May 22, 2017 8.733 8.753 8.712 8.748 156,751 +0.01(+0.12%)
May 19, 2017 8.723 8.774 8.723 8.738 354,264 +0.01(+0.12%)
May 18, 2017 8.712 8.728 8.677 8.728 132,903 +0.02(+0.23%)
May 17, 2017 8.733 8.758 8.677 8.707 341,396 -0.05(-0.58%)
May 16, 2017 8.784 8.794 8.758 8.758 160,896 -0.01(-0.06%)
May 15, 2017 8.758 8.771 8.750 8.763 233,894 +0.03(+0.35%)
May 12, 2017 8.697 8.748 8.697 8.733 147,398 +0.05(+0.53%)
May 11, 2017 8.723 8.733 8.687 8.687 169,674 -0.04(-0.47%)
May 10, 2017 8.728 8.753 8.712 8.728 178,226 +0.02(+0.18%)
May 09, 2017 8.712 8.748 8.707 8.712 240,154 +0.02(+0.18%)
May 08, 2017 8.702 8.717 8.670 8.697 204,523 +0.01(+0.06%)
May 05, 2017 8.661 8.692 8.644 8.692 184,156 +0.06(+0.71%)
May 04, 2017 8.723 8.723 8.621 8.631 259,599 -0.08(-0.94%)
May 03, 2017 8.748 8.748 8.707 8.712 143,593 -0.04(-0.47%)
May 02, 2017 8.769 8.769 8.728 8.753 168,035 -0.00(-0.00%)
May 01, 2017 8.758 8.763 8.726 8.754 212,706 -0.01(-0.09%)
Apr 28, 2017 8.716 8.761 8.685 8.761 280,137 +0.05(+0.52%)
Apr 27, 2017 8.640 8.726 8.625 8.716 198,652 +0.08(+0.88%)
Apr 26, 2017 8.594 8.660 8.594 8.640 183,821 +0.05(+0.59%)
Apr 25, 2017 8.589 8.609 8.583 8.589 214,648 +0.00(+0.00%)
Apr 24, 2017 8.609 8.609 8.559 8.589 472,178 +0.02(+0.24%)
Apr 21, 2017 8.554 8.574 8.544 8.569 167,264 +0.03(+0.30%)
Apr 20, 2017 8.518 8.559 8.518 8.544 157,972 +0.02(+0.18%)
Apr 19, 2017 8.559 8.559 8.508 8.528 148,683 -0.02(-0.24%)
Apr 18, 2017 8.518 8.559 8.503 8.549 210,468 +0.05(+0.60%)
Apr 17, 2017 8.559 8.564 8.493 8.498 274,784 -0.06(-0.71%)
Apr 13, 2017 8.523 8.569 8.523 8.559 141,255 +0.04(+0.42%)
Apr 12, 2017 8.574 8.574 8.508 8.523 160,142 -0.05(-0.59%)
Apr 11, 2017 8.549 8.574 8.508 8.574 160,967 +0.03(+0.36%)
Apr 10, 2017 8.498 8.549 8.483 8.544 173,598 +0.06(+0.72%)
Apr 07, 2017 8.468 8.503 8.463 8.483 126,846 +0.01(+0.06%)
Apr 06, 2017 8.473 8.488 8.457 8.478 150,431 +0.01(+0.12%)
Apr 05, 2017 8.478 8.485 8.447 8.468 148,743 +0.04(+0.42%)
Apr 04, 2017 8.407 8.457 8.407 8.432 213,457 +0.03(+0.30%)
Apr 03, 2017 8.442 8.442 8.376 8.407 120,652 +0.03(+0.38%)
Mar 31, 2017 8.360 8.400 8.360 8.375 308,061 +0.03(+0.36%)
Mar 30, 2017 8.360 8.370 8.345 8.345 257,201 +0.01(+0.12%)
Mar 29, 2017 8.325 8.370 8.306 8.335 253,644 +0.02(+0.24%)
Mar 28, 2017 8.299 8.335 8.294 8.315 318,260 +0.02(+0.24%)
Mar 27, 2017 8.259 8.330 8.259 8.294 203,916 +0.02(+0.18%)
Mar 24, 2017 8.315 8.345 8.274 8.279 168,990 -0.03(-0.36%)
Mar 23, 2017 8.345 8.345 8.299 8.309 121,247 -0.04(-0.48%)
Mar 22, 2017 8.299 8.350 8.239 8.350 207,104 +0.09(+1.03%)
Mar 21, 2017 8.375 8.390 8.244 8.264 395,709 -0.11(-1.26%)
Mar 20, 2017 8.350 8.405 8.335 8.370 205,221 +0.03(+0.30%)
Mar 17, 2017 8.289 8.355 8.289 8.345 328,300 +0.07(+0.85%)
Mar 16, 2017 8.380 8.380 8.269 8.274 703,195 -0.09(-1.08%)
Mar 15, 2017 8.309 8.365 8.239 8.365 385,723 +0.09(+1.03%)
Mar 14, 2017 8.294 8.304 8.229 8.279 238,060 -0.04(-0.42%)
Mar 13, 2017 8.315 8.375 8.315 8.315 202,457 +0.01(+0.06%)
Mar 10, 2017 8.325 8.350 8.294 8.309 194,494 +0.03(+0.36%)
Mar 09, 2017 8.385 8.400 8.249 8.279 428,530 -0.13(-1.55%)
Mar 08, 2017 8.521 8.521 8.410 8.410 227,328 -0.11(-1.24%)
Mar 07, 2017 8.546 8.546 8.511 8.516 172,865 -0.05(-0.59%)
Mar 06, 2017 8.501 8.566 8.501 8.566 221,463 +0.05(+0.53%)
Mar 03, 2017 8.475 8.536 8.475 8.521 253,021 +0.03(+0.30%)
Mar 02, 2017 8.551 8.596 8.485 8.495 274,798 -0.04(-0.41%)
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.