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 )

6.710 +0.060 (+0.90%)
Streaming Delayed Price Updated: 3:22 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 (%)
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%)
Dec 01, 2021 6.453 6.453 6.378 6.393 122,574 +0.00(+0.00%)
Nov 30, 2021 6.498 6.498 6.393 6.393 201,163 -0.11(-1.62%)
Nov 29, 2021 6.498 6.528 6.491 6.498 105,155 +0.01(+0.12%)
Nov 26, 2021 6.543 6.573 6.483 6.491 174,318 -0.06(-0.92%)
Nov 24, 2021 6.506 6.558 6.506 6.551 111,381 +0.03(+0.46%)
Nov 23, 2021 6.506 6.558 6.506 6.521 115,286 -0.02(-0.34%)
Nov 22, 2021 6.581 6.586 6.498 6.543 93,483 -0.04(-0.57%)
Nov 19, 2021 6.536 6.581 6.536 6.581 214,547 +0.04(+0.57%)
Nov 18, 2021 6.513 6.551 6.536 6.543 212,242 +0.04(+0.58%)
Nov 17, 2021 6.513 6.558 6.483 6.506 229,590 -0.02(-0.25%)
Nov 16, 2021 6.537 6.545 6.507 6.522 238,845 +0.01(+0.11%)
Nov 15, 2021 6.522 6.530 6.492 6.515 286,594 +0.02(+0.34%)
Nov 12, 2021 6.492 6.515 6.492 6.492 206,938 -0.01(-0.11%)
Nov 11, 2021 6.515 6.515 6.489 6.500 167,727 +0.00(+0.06%)
Nov 10, 2021 6.485 6.496 187,302 +0.00(+0.06%)
Nov 09, 2021 6.463 6.500 6.455 6.492 219,529 +0.03(+0.46%)
Nov 08, 2021 6.485 6.500 6.463 6.463 243,169 -0.01(-0.23%)
Nov 05, 2021 6.448 6.481 6.403 6.477 653,166 +0.09(+1.40%)
Nov 04, 2021 6.440 6.454 6.366 6.388 487,108 -0.01(-0.23%)
Nov 03, 2021 6.470 6.477 6.362 6.403 464,425 -0.08(-1.26%)
Nov 02, 2021 6.448 6.515 6.418 6.485 1,761,218 -0.07(-1.02%)
Nov 01, 2021 6.567 6.597 6.425 6.552 626,316 -0.02(-0.34%)
Oct 29, 2021 6.559 6.604 6.546 6.574 704,991 +0.05(+0.80%)
Oct 28, 2021 6.448 6.567 6.433 6.522 436,477 +0.09(+1.39%)
Oct 27, 2021 6.582 6.589 6.358 6.433 411,721 -0.15(-2.27%)
Oct 26, 2021 6.448 6.604 6.582 200,495 +0.16(+2.44%)
Oct 25, 2021 6.612 6.612 6.388 6.425 394,333 -0.16(-2.38%)
Oct 22, 2021 6.686 6.686 6.507 6.582 352,865 -0.01(-0.23%)
Oct 21, 2021 6.820 6.858 6.574 6.597 281,377 -0.26(-3.80%)
Oct 20, 2021 6.880 6.917 6.820 6.858 181,239 -0.01(-0.11%)
Oct 19, 2021 6.902 6.955 6.820 6.865 201,088 -0.02(-0.24%)
Oct 18, 2021 6.756 6.936 6.704 6.881 299,172 +0.18(+2.65%)
Oct 15, 2021 6.652 6.762 6.626 6.704 223,084 +0.05(+0.78%)
Oct 14, 2021 6.601 6.660 6.586 6.652 229,350 +0.07(+1.01%)
Oct 13, 2021 6.800 6.830 6.556 6.586 180,362 -0.16(-2.41%)
Oct 12, 2021 6.601 6.763 6.579 6.748 105,898 +0.17(+2.58%)
Oct 11, 2021 6.660 6.703 6.541 6.578 144,656 -0.13(-1.98%)
Oct 08, 2021 6.689 6.726 6.682 6.711 115,927 +0.04(+0.55%)
Oct 07, 2021 6.652 6.711 6.638 6.675 72,153 +0.03(+0.44%)
Oct 06, 2021 6.645 6.682 6.623 6.645 73,316 +0.00(+0.00%)
Oct 05, 2021 6.549 6.697 6.549 6.645 137,656 +0.10(+1.47%)
Oct 04, 2021 6.608 6.623 6.534 6.549 123,739 -0.05(-0.78%)
Oct 01, 2021 6.505 6.601 6.431 6.601 157,779 +0.13(+1.94%)
Sep 30, 2021 6.401 6.490 6.371 6.475 135,557 +0.16(+2.46%)
Sep 29, 2021 6.187 6.364 6.179 6.320 276,781 +0.14(+2.27%)
Sep 28, 2021 6.394 6.431 6.135 6.179 341,083 -0.22(-3.46%)
Sep 27, 2021 6.652 6.652 6.290 6.401 507,649 -0.24(-3.56%)
Sep 24, 2021 6.652 6.675 6.630 6.638 140,541 -0.02(-0.33%)
Sep 23, 2021 6.697 6.702 6.652 6.660 222,397 -0.01(-0.11%)
Sep 22, 2021 6.874 6.881 6.652 6.667 315,285 -0.16(-2.28%)
Sep 21, 2021 7.148 7.148 6.800 6.822 390,738 -0.41(-5.62%)
Sep 20, 2021 7.310 7.318 7.051 7.229 295,900 -0.14(-1.93%)
Sep 17, 2021 7.341 7.397 7.327 7.371 234,211 +0.01(+0.20%)
Sep 16, 2021 7.327 7.363 7.312 7.356 174,215 +0.04(+0.60%)
Sep 15, 2021 7.305 7.327 7.294 7.312 223,932 +0.01(+0.20%)
Sep 14, 2021 7.327 7.327 7.261 7.297 127,801 +0.00(+0.00%)
Sep 13, 2021 7.275 7.305 7.246 7.297 168,644 +0.00(+0.00%)
Sep 10, 2021 7.327 7.327 7.290 7.297 93,510 -0.01(-0.10%)
Sep 09, 2021 7.297 7.327 7.297 7.305 83,669 -0.01(-0.10%)
Sep 08, 2021 7.261 7.312 7.261 7.312 48,636 +0.03(+0.45%)
Sep 07, 2021 7.305 7.305 7.261 7.279 43,009 -0.03(-0.35%)
Sep 03, 2021 7.327 7.327 7.297 7.305 42,951 +0.01(+0.10%)
Sep 02, 2021 7.297 7.312 7.290 7.297 66,277 +0.01(+0.10%)
Sep 01, 2021 7.283 7.290 7.209 7.290 60,773 +0.01(+0.20%)
Aug 31, 2021 7.239 7.283 7.231 7.275 54,487 +0.04(+0.61%)
Aug 30, 2021 7.165 7.267 7.165 7.231 101,274 +0.07(+0.92%)
Aug 27, 2021 7.158 7.239 7.144 7.165 107,935 -0.01(-0.10%)
Aug 26, 2021 7.180 7.209 7.129 7.173 65,594 -0.02(-0.31%)
Aug 25, 2021 7.187 7.224 7.165 7.195 52,581 +0.03(+0.41%)
Aug 24, 2021 7.202 7.209 7.143 7.165 80,482 +0.01(+0.10%)
Aug 23, 2021 7.180 7.187 7.092 7.158 113,943 -0.03(-0.41%)
Aug 20, 2021 7.151 7.224 7.099 7.187 64,131 +0.03(+0.41%)
Aug 19, 2021 7.275 7.275 7.063 7.158 171,327 -0.10(-1.43%)
Aug 18, 2021 7.226 7.299 7.211 7.262 98,987 +0.05(+0.71%)
Aug 17, 2021 7.291 7.291 7.204 7.211 207,318 -0.01(-0.20%)
Aug 16, 2021 7.240 7.255 7.204 7.226 134,486 +0.01(+0.10%)
Aug 13, 2021 7.255 7.255 7.211 7.219 94,985 +0.05(+0.71%)
Aug 12, 2021 7.204 7.204 7.168 7.168 78,790 -0.02(-0.30%)
Aug 11, 2021 7.204 7.204 7.177 7.189 100,064 -0.01(-0.20%)
Aug 10, 2021 7.204 7.211 7.175 7.204 62,104 +0.01(+0.10%)
Aug 09, 2021 7.204 7.211 7.189 7.197 73,034 +0.01(+0.10%)
Aug 06, 2021 7.219 7.219 7.175 7.189 87,983 +0.01(+0.20%)
Aug 05, 2021 7.197 7.197 7.168 7.175 58,246 +0.01(+0.10%)
Aug 04, 2021 7.197 7.204 7.153 7.168 88,479 -0.01(-0.10%)
Aug 03, 2021 7.182 7.189 7.168 7.175 46,914 +0.01(+0.15%)
Aug 02, 2021 7.182 7.219 7.153 7.164 126,251 -0.01(-0.15%)
Jul 30, 2021 7.168 7.175 7.146 7.175 50,894 +0.01(+0.10%)
Jul 29, 2021 7.197 7.204 7.124 7.168 83,898 -0.01(-0.10%)
Jul 28, 2021 7.175 7.182 7.131 7.175 46,986 +0.04(+0.51%)
Jul 27, 2021 7.189 7.189 7.117 7.139 30,088 -0.06(-0.81%)
Jul 26, 2021 7.160 7.226 7.131 7.197 80,116 +0.04(+0.51%)
Jul 23, 2021 7.211 7.211 7.146 7.160 54,488 +0.00(+0.00%)
Jul 22, 2021 7.131 7.168 7.117 7.160 54,470 +0.04(+0.51%)
Jul 21, 2021 7.117 7.131 7.059 7.124 47,254 +0.05(+0.72%)
Jul 20, 2021 7.000 7.095 6.973 7.073 63,085 +0.11(+1.65%)
Jul 19, 2021 7.074 7.108 6.922 6.958 212,296 -0.14(-1.93%)
Jul 16, 2021 7.117 7.145 7.045 7.095 107,474 +0.06(+0.92%)
Jul 15, 2021 7.153 7.160 6.936 7.030 286,895 -0.12(-1.72%)
Jul 14, 2021 7.182 7.182 7.139 7.153 53,865 +0.00(+0.00%)
Jul 13, 2021 7.160 7.196 7.145 7.153 59,111 -0.01(-0.10%)
Jul 12, 2021 7.196 7.213 7.117 7.160 111,371 -0.01(-0.20%)
Jul 09, 2021 7.153 7.189 7.129 7.175 98,227 +0.06(+0.81%)
Jul 08, 2021 7.160 7.172 7.088 7.117 126,450 -0.05(-0.70%)
Jul 07, 2021 7.160 7.218 7.146 7.167 107,456 -0.04(-0.60%)
Jul 06, 2021 7.102 7.268 7.074 7.211 221,168 +0.14(+1.94%)
Jul 02, 2021 7.066 7.117 7.045 7.074 66,956 +0.01(+0.20%)
Jul 01, 2021 7.052 7.081 7.030 7.059 84,393 +0.04(+0.51%)
Jun 30, 2021 7.001 7.051 7.001 7.023 75,009 +0.00(+0.00%)
Jun 29, 2021 7.045 7.045 7.001 7.023 49,244 +0.03(+0.41%)
Jun 28, 2021 6.987 7.045 6.987 6.994 134,400 -0.06(-0.82%)
Jun 25, 2021 7.037 7.074 6.987 7.052 58,513 +0.07(+1.03%)
Jun 24, 2021 6.973 7.030 6.965 6.980 59,476 +0.01(+0.10%)
Jun 23, 2021 6.994 7.001 6.965 6.973 47,115 +0.01(+0.10%)
Jun 22, 2021 6.958 7.030 6.958 6.965 108,339 -0.01(-0.10%)
Jun 21, 2021 6.958 7.023 6.944 6.973 104,855 +0.01(+0.10%)
Jun 18, 2021 7.059 7.059 6.951 6.965 181,258 -0.10(-1.45%)
Jun 17, 2021 7.125 7.125 7.068 7.068 113,829 -0.05(-0.70%)
Jun 16, 2021 7.104 7.132 7.075 7.118 82,457 +0.05(+0.71%)
Jun 15, 2021 7.132 7.132 7.068 7.068 97,920 +0.00(+0.00%)
Jun 14, 2021 7.075 7.139 7.039 7.068 176,936 +0.03(+0.40%)
Jun 11, 2021 7.068 7.081 7.018 7.039 138,231 +0.04(+0.51%)
Jun 10, 2021 7.039 7.139 6.932 7.003 249,978 -0.05(-0.71%)
Jun 09, 2021 7.053 7.125 7.018 7.053 147,985 +0.00(+0.00%)
Jun 08, 2021 7.125 7.125 6.982 7.053 200,065 -0.05(-0.71%)
Jun 07, 2021 7.154 7.154 6.953 7.104 282,427 -0.02(-0.30%)
Jun 04, 2021 7.111 7.125 7.075 7.125 116,369 +0.06(+0.81%)
Jun 03, 2021 7.039 7.118 7.039 7.068 100,825 +0.03(+0.41%)
Jun 02, 2021 7.075 7.139 7.025 7.039 180,255 -0.01(-0.20%)
Jun 01, 2021 7.068 7.068 7.018 7.053 106,637 +0.04(+0.51%)
May 28, 2021 7.061 7.082 7.000 7.018 123,791 -0.01(-0.10%)
May 27, 2021 7.061 7.061 7.018 7.025 89,914 +0.05(+0.72%)
May 26, 2021 6.975 6.989 6.955 6.975 105,731 +0.05(+0.72%)
May 25, 2021 6.896 7.001 6.874 6.925 163,666 +0.03(+0.42%)
May 24, 2021 6.932 7.003 6.896 6.896 195,883 -0.04(-0.62%)
May 21, 2021 7.046 7.061 6.917 6.939 111,505 -0.07(-1.02%)
May 20, 2021 6.968 7.046 6.939 7.011 68,305 +0.07(+1.03%)
May 19, 2021 6.939 7.025 6.909 6.939 93,660 +0.02(+0.31%)
May 18, 2021 6.960 7.039 6.839 6.917 178,389 -0.09(-1.35%)
May 17, 2021 7.019 7.026 6.934 7.012 209,485 +0.08(+1.13%)
May 14, 2021 6.884 6.976 6.834 6.934 267,721 +0.14(+2.09%)
May 13, 2021 6.657 6.818 6.657 6.792 155,176 +0.13(+2.03%)
May 12, 2021 6.905 6.962 6.650 6.657 251,964 -0.24(-3.45%)
May 11, 2021 6.891 6.912 6.856 6.895 129,486 -0.01(-0.15%)
May 10, 2021 6.827 6.969 6.806 6.905 221,301 +0.09(+1.36%)
May 07, 2021 6.813 6.833 6.800 6.813 108,121 +0.00(+0.00%)
May 06, 2021 6.849 6.849 6.763 6.813 126,607 +0.01(+0.10%)
May 05, 2021 6.813 6.820 6.721 6.806 203,188 +0.06(+0.84%)
May 04, 2021 6.820 6.829 6.742 6.749 205,047 -0.06(-0.84%)
May 03, 2021 6.777 6.813 6.756 6.806 176,950 +0.07(+1.05%)
Apr 30, 2021 6.721 6.747 6.714 6.735 138,507 +0.01(+0.21%)
Apr 29, 2021 6.706 6.728 6.664 6.721 200,375 +0.05(+0.75%)
Apr 28, 2021 6.635 6.674 6.607 6.671 148,521 +0.07(+1.08%)
Apr 27, 2021 6.593 6.628 6.586 6.600 136,721 +0.01(+0.11%)
Apr 26, 2021 6.586 6.607 6.572 6.593 132,421 +0.02(+0.32%)
Apr 23, 2021 6.522 6.571 6.522 6.571 103,599 +0.05(+0.76%)
Apr 22, 2021 6.600 6.621 6.500 6.522 223,955 -0.05(-0.76%)
Apr 21, 2021 6.571 6.586 6.543 6.571 151,926 +0.01(+0.22%)
Apr 20, 2021 6.586 6.621 6.515 6.557 224,659 -0.05(-0.77%)
Apr 19, 2021 6.552 6.630 6.524 6.608 404,918 +0.08(+1.30%)
Apr 16, 2021 6.439 6.545 6.439 6.524 233,349 +0.05(+0.76%)
Apr 15, 2021 6.432 6.545 6.425 6.475 218,772 +0.04(+0.66%)
Apr 14, 2021 6.383 6.432 6.383 6.432 167,026 +0.06(+0.88%)
Apr 13, 2021 6.348 6.390 6.345 6.376 132,549 +0.01(+0.22%)
Apr 12, 2021 6.277 6.402 6.277 6.362 151,785 +0.07(+1.07%)
Apr 09, 2021 6.277 6.341 6.277 6.294 100,351 +0.02(+0.38%)
Apr 08, 2021 6.263 6.291 6.260 6.270 110,098 +0.01(+0.11%)
Apr 07, 2021 6.242 6.277 6.242 6.263 82,458 +0.02(+0.34%)
Apr 06, 2021 6.235 6.256 6.228 6.242 131,411 +0.02(+0.34%)
Apr 05, 2021 6.193 6.249 6.165 6.221 171,426 +0.03(+0.46%)
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.