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 )

12.15 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 29, 2016 7.010 7.024 6.996 7.015 151,317 +0.00(+0.07%)
Apr 28, 2016 6.996 7.029 6.996 7.010 229,860 -0.01(-0.13%)
Apr 27, 2016 7.005 7.034 6.987 7.019 206,883 +0.00(+0.07%)
Apr 26, 2016 6.968 7.024 6.968 7.015 361,139 +0.03(+0.47%)
Apr 25, 2016 6.987 6.987 6.944 6.982 364,348 -0.01(-0.20%)
Apr 22, 2016 6.968 6.996 6.963 6.996 130,276 +0.03(+0.41%)
Apr 21, 2016 6.987 6.991 6.949 6.968 166,050 -0.01(-0.20%)
Apr 20, 2016 6.977 6.987 6.958 6.982 116,030 +0.02(+0.34%)
Apr 19, 2016 6.954 6.977 6.944 6.958 194,602 +0.00(+0.07%)
Apr 18, 2016 6.841 6.954 6.841 6.954 489,572 +0.08(+1.10%)
Apr 15, 2016 6.907 6.908 6.850 6.878 303,249 -0.03(-0.41%)
Apr 14, 2016 6.925 6.925 6.878 6.907 186,231 -0.01(-0.14%)
Apr 13, 2016 6.897 6.916 6.897 6.916 164,535 +0.03(+0.48%)
Apr 12, 2016 6.883 6.892 6.869 6.883 76,800 +0.01(+0.21%)
Apr 11, 2016 6.874 6.878 6.850 6.869 195,607 +0.01(+0.21%)
Apr 08, 2016 6.817 6.858 6.817 6.855 163,301 +0.04(+0.62%)
Apr 07, 2016 6.789 6.812 6.779 6.812 131,132 -0.01(-0.14%)
Apr 06, 2016 6.798 6.822 6.770 6.822 259,087 +0.05(+0.69%)
Apr 05, 2016 6.770 6.803 6.756 6.775 130,644 -0.02(-0.28%)
Apr 04, 2016 6.817 6.845 6.784 6.794 111,181 -0.04(-0.55%)
Apr 01, 2016 6.855 6.855 6.779 6.831 231,295 -0.01(-0.14%)
Mar 31, 2016 6.827 6.843 6.803 6.841 189,141 +0.03(+0.48%)
Mar 30, 2016 6.798 6.850 6.796 6.808 237,338 +0.03(+0.48%)
Mar 29, 2016 6.761 6.784 6.742 6.775 102,228 +0.01(+0.14%)
Mar 28, 2016 6.859 6.859 6.761 6.766 307,158 -0.07(-0.96%)
Mar 24, 2016 6.855 6.831 6.831 6.831 254,545 -0.07(-0.95%)
Mar 23, 2016 6.911 6.925 6.883 6.897 137,185 -0.01(-0.14%)
Mar 22, 2016 6.915 6.925 6.873 6.906 268,506 -0.00(-0.07%)
Mar 21, 2016 6.892 6.925 6.892 6.911 170,861 -0.01(-0.20%)
Mar 18, 2016 6.934 6.943 6.887 6.925 133,887 +0.00(+0.00%)
Mar 17, 2016 6.920 6.925 6.887 6.925 137,022 +0.02(+0.27%)
Mar 16, 2016 6.906 6.948 6.850 6.906 224,233 +0.00(+0.00%)
Mar 15, 2016 6.841 6.925 6.752 6.906 639,392 +0.07(+1.10%)
Mar 14, 2016 6.836 6.836 6.798 6.831 110,298 +0.00(+0.07%)
Mar 11, 2016 6.761 6.836 6.747 6.827 181,924 +0.09(+1.32%)
Mar 10, 2016 6.733 6.752 6.714 6.738 182,482 +0.01(+0.14%)
Mar 09, 2016 6.714 6.742 6.696 6.728 220,659 +0.01(+0.21%)
Mar 08, 2016 6.686 6.724 6.677 6.714 127,794 +0.00(+0.00%)
Mar 07, 2016 6.691 6.719 6.691 6.714 219,283 +0.01(+0.21%)
Mar 04, 2016 6.710 6.719 6.700 6.700 200,396 +0.03(+0.42%)
Mar 03, 2016 6.663 6.728 6.644 6.672 401,553 +0.00(+0.07%)
Mar 02, 2016 6.658 6.672 6.611 6.667 176,645 +0.01(+0.21%)
Mar 01, 2016 6.541 6.667 6.522 6.653 369,708 +0.14(+2.16%)
Feb 29, 2016 6.383 6.536 6.383 6.513 362,072 +0.13(+2.04%)
Feb 26, 2016 6.406 6.429 6.360 6.383 187,914 -0.01(-0.22%)
Feb 25, 2016 6.369 6.401 6.350 6.397 118,368 +0.01(+0.22%)
Feb 24, 2016 6.327 6.383 6.303 6.383 127,534 +0.03(+0.51%)
Feb 23, 2016 6.374 6.378 6.313 6.350 227,317 -0.05(-0.80%)
Feb 22, 2016 6.397 6.401 6.332 6.401 325,300 +0.05(+0.81%)
Feb 19, 2016 6.285 6.350 6.276 6.350 145,209 +0.07(+1.04%)
Feb 18, 2016 6.257 6.309 6.257 6.285 245,214 +0.02(+0.37%)
Feb 17, 2016 6.234 6.278 6.234 6.262 251,996 +0.07(+1.13%)
Feb 16, 2016 6.234 6.234 6.164 6.192 312,553 +0.02(+0.30%)
Feb 12, 2016 6.127 6.174 6.174 6.174 341,803 +0.09(+1.53%)
Feb 11, 2016 6.099 6.104 6.044 6.081 266,897 -0.06(-0.91%)
Feb 10, 2016 6.160 6.183 6.132 6.137 185,604 -0.02(-0.30%)
Feb 09, 2016 6.109 6.155 6.095 6.155 232,891 -0.00(-0.08%)
Feb 08, 2016 6.220 6.220 6.150 6.160 260,934 -0.09(-1.49%)
Feb 05, 2016 6.239 6.271 6.229 6.253 246,150 -0.01(-0.15%)
Feb 04, 2016 6.276 6.295 6.246 6.262 257,774 -0.04(-0.59%)
Feb 03, 2016 6.295 6.318 6.262 6.299 240,028 +0.00(+0.07%)
Feb 02, 2016 6.309 6.309 6.255 6.295 147,093 -0.05(-0.81%)
Feb 01, 2016 6.318 6.350 6.286 6.346 293,617 +0.00(+0.07%)
Jan 29, 2016 6.327 6.360 6.300 6.341 656,104 +0.04(+0.59%)
Jan 28, 2016 6.216 6.304 6.212 6.304 302,288 +0.09(+1.49%)
Jan 27, 2016 6.166 6.230 6.166 6.212 267,040 +0.03(+0.45%)
Jan 26, 2016 6.110 6.216 6.110 6.184 183,241 +0.08(+1.29%)
Jan 25, 2016 6.106 6.166 6.106 6.106 197,458 -0.03(-0.45%)
Jan 22, 2016 6.078 6.147 6.078 6.133 277,773 +0.10(+1.68%)
Jan 21, 2016 6.027 6.078 5.972 6.032 1,397,841 +0.02(+0.38%)
Jan 20, 2016 6.064 6.078 5.962 6.009 687,199 -0.08(-1.36%)
Jan 19, 2016 6.170 6.189 6.069 6.092 660,852 -0.04(-0.68%)
Jan 15, 2016 6.161 6.133 6.133 6.133 477,005 -0.10(-1.56%)
Jan 14, 2016 6.258 6.290 6.221 6.230 529,038 -0.02(-0.37%)
Jan 13, 2016 6.392 6.396 6.249 6.253 723,564 -0.15(-2.38%)
Jan 12, 2016 6.447 6.447 6.378 6.406 293,642 -0.01(-0.14%)
Jan 11, 2016 6.443 6.445 6.396 6.415 322,319 -0.00(-0.07%)
Jan 08, 2016 6.498 6.498 6.406 6.420 214,152 -0.04(-0.57%)
Jan 07, 2016 6.443 6.475 6.424 6.457 261,722 -0.01(-0.14%)
Jan 06, 2016 6.438 6.489 6.438 6.466 323,220 -0.00(-0.07%)
Jan 05, 2016 6.452 6.484 6.447 6.470 255,346 +0.03(+0.43%)
Jan 04, 2016 6.410 6.415 6.396 6.443 185,440 -0.01(-0.21%)
Dec 31, 2015 6.420 6.457 6.457 6.457 442,472 +0.04(+0.57%)
Dec 30, 2015 6.438 6.461 6.397 6.420 354,651 -0.04(-0.64%)
Dec 29, 2015 6.493 6.493 6.424 6.461 311,497 +0.00(+0.00%)
Dec 28, 2015 6.512 6.516 6.438 6.461 292,853 -0.05(-0.77%)
Dec 24, 2015 6.498 6.512 6.512 6.512 117,760 +0.01(+0.21%)
Dec 23, 2015 6.447 6.514 6.447 6.498 255,234 +0.06(+0.85%)
Dec 22, 2015 6.406 6.443 6.383 6.443 334,144 +0.03(+0.43%)
Dec 21, 2015 6.388 6.420 6.358 6.415 623,635 +0.03(+0.43%)
Dec 18, 2015 6.346 6.392 6.342 6.388 318,841 +0.05(+0.80%)
Dec 17, 2015 6.328 6.369 6.273 6.337 575,028 +0.01(+0.22%)
Dec 16, 2015 6.195 6.324 6.195 6.324 610,298 +0.14(+2.22%)
Dec 15, 2015 6.136 6.223 6.136 6.186 525,377 +0.06(+0.97%)
Dec 14, 2015 6.204 6.246 6.094 6.126 730,871 -0.10(-1.62%)
Dec 11, 2015 6.305 6.310 6.172 6.227 890,409 -0.12(-1.95%)
Dec 10, 2015 6.328 6.369 6.296 6.351 352,680 +0.03(+0.44%)
Dec 09, 2015 6.397 6.415 6.311 6.324 391,371 -0.06(-0.86%)
Dec 08, 2015 6.392 6.417 6.379 6.379 206,073 -0.06(-0.86%)
Dec 07, 2015 6.447 6.461 6.411 6.434 403,561 -0.04(-0.57%)
Dec 04, 2015 6.452 6.489 6.452 6.470 169,225 +0.01(+0.14%)
Dec 03, 2015 6.479 6.502 6.457 6.461 272,315 -0.03(-0.49%)
Dec 02, 2015 6.452 6.512 6.452 6.493 210,099 +0.03(+0.43%)
Dec 01, 2015 6.424 6.475 6.424 6.466 294,459 +0.04(+0.57%)
Nov 30, 2015 6.452 6.456 6.397 6.429 495,917 -0.01(-0.21%)
Nov 27, 2015 6.484 6.525 6.420 6.443 171,425 -0.05(-0.84%)
Nov 25, 2015 6.520 6.497 6.497 6.497 281,784 -0.04(-0.63%)
Nov 24, 2015 6.520 6.538 6.511 6.538 243,852 -0.00(-0.07%)
Nov 23, 2015 6.506 6.552 6.506 6.543 451,402 +0.01(+0.21%)
Nov 20, 2015 6.484 6.549 6.484 6.529 369,783 +0.02(+0.35%)
Nov 19, 2015 6.616 6.616 6.493 6.506 352,121 -0.12(-1.85%)
Nov 18, 2015 6.547 6.629 6.520 6.629 836,246 +0.12(+1.82%)
Nov 17, 2015 6.497 6.543 6.484 6.511 383,396 +0.03(+0.49%)
Nov 16, 2015 6.511 6.511 6.461 6.479 317,650 -0.01(-0.21%)
Nov 13, 2015 6.465 6.502 6.447 6.493 729,706 +0.01(+0.21%)
Nov 12, 2015 6.484 6.502 6.467 6.479 324,116 -0.02(-0.28%)
Nov 11, 2015 6.561 6.584 6.488 6.497 256,843 -0.08(-1.25%)
Nov 10, 2015 6.552 6.597 6.552 6.579 187,908 +0.00(+0.05%)
Nov 09, 2015 6.643 6.643 6.575 6.576 205,883 -0.09(-1.28%)
Nov 06, 2015 6.652 6.675 6.633 6.661 212,256 -0.02(-0.34%)
Nov 05, 2015 6.716 6.720 6.670 6.684 314,270 -0.06(-0.88%)
Nov 04, 2015 6.757 6.766 6.730 6.743 172,523 -0.03(-0.40%)
Nov 03, 2015 6.770 6.789 6.739 6.770 172,580 -0.02(-0.34%)
Nov 02, 2015 6.807 6.807 6.780 6.793 281,457 +0.03(+0.40%)
Oct 30, 2015 6.752 6.770 6.707 6.766 279,117 +0.04(+0.61%)
Oct 29, 2015 6.730 6.739 6.689 6.725 280,833 +0.01(+0.20%)
Oct 28, 2015 6.730 6.730 6.707 6.712 196,659 -0.02(-0.34%)
Oct 27, 2015 6.648 6.734 6.648 6.734 278,564 +0.08(+1.15%)
Oct 26, 2015 6.644 6.671 6.644 6.657 249,256 -0.01(-0.14%)
Oct 23, 2015 6.694 6.712 6.644 6.666 308,128 -0.00(-0.07%)
Oct 22, 2015 6.698 6.739 6.671 6.671 210,478 -0.02(-0.34%)
Oct 21, 2015 6.716 6.721 6.685 6.694 278,087 -0.00(-0.07%)
Oct 20, 2015 6.694 6.716 6.675 6.698 186,747 -0.01(-0.20%)
Oct 19, 2015 6.698 6.716 6.675 6.712 153,161 +0.00(+0.00%)
Oct 16, 2015 6.639 6.725 6.624 6.712 383,166 +0.09(+1.44%)
Oct 15, 2015 6.571 6.630 6.544 6.617 319,796 +0.07(+1.04%)
Oct 14, 2015 6.635 6.653 6.535 6.549 446,741 -0.09(-1.30%)
Oct 13, 2015 6.671 6.698 6.630 6.635 439,796 -0.07(-1.01%)
Oct 12, 2015 6.657 6.712 6.649 6.703 326,113 +0.04(+0.54%)
Oct 09, 2015 6.553 6.680 6.549 6.666 755,493 +0.10(+1.59%)
Oct 08, 2015 6.336 6.585 6.336 6.562 1,939,679 +0.21(+3.27%)
Oct 07, 2015 6.296 6.359 6.291 6.354 333,023 +0.09(+1.37%)
Oct 06, 2015 6.259 6.273 6.246 6.268 424,276 +0.02(+0.36%)
Oct 05, 2015 6.255 6.268 6.237 6.246 542,878 +0.03(+0.44%)
Oct 02, 2015 6.205 6.232 6.164 6.219 415,985 -0.02(-0.36%)
Oct 01, 2015 6.309 6.329 6.214 6.241 337,695 -0.09(-1.36%)
Sep 30, 2015 6.309 6.341 6.228 6.327 480,681 +0.04(+0.64%)
Sep 29, 2015 6.363 6.377 6.269 6.287 276,665 -0.08(-1.20%)
Sep 28, 2015 6.484 6.484 6.345 6.363 194,092 -0.13(-2.01%)
Sep 25, 2015 6.448 6.516 6.448 6.493 346,349 +0.05(+0.84%)
Sep 24, 2015 6.444 6.448 6.404 6.439 279,431 -0.04(-0.55%)
Sep 23, 2015 6.493 6.507 6.475 6.475 165,207 -0.02(-0.35%)
Sep 22, 2015 6.466 6.498 6.457 6.498 228,889 -0.01(-0.14%)
Sep 21, 2015 6.475 6.511 6.475 6.507 303,285 +0.01(+0.14%)
Sep 18, 2015 6.448 6.511 6.448 6.498 193,193 +0.02(+0.28%)
Sep 17, 2015 6.439 6.484 6.426 6.480 248,150 +0.03(+0.42%)
Sep 16, 2015 6.453 6.480 6.426 6.453 303,699 +0.00(+0.07%)
Sep 15, 2015 6.466 6.466 6.440 6.448 184,492 -0.01(-0.14%)
Sep 14, 2015 6.480 6.484 6.444 6.457 108,883 -0.03(-0.48%)
Sep 11, 2015 6.479 6.498 6.464 6.489 122,059 -0.00(-0.07%)
Sep 10, 2015 6.466 6.507 6.462 6.493 148,541 +0.04(+0.63%)
Sep 09, 2015 6.525 6.538 6.439 6.453 153,109 -0.08(-1.17%)
Sep 08, 2015 6.529 6.543 6.516 6.529 159,215 +0.03(+0.41%)
Sep 04, 2015 6.489 6.502 6.502 6.502 234,045 +0.00(+0.05%)
Sep 03, 2015 6.484 6.538 6.484 6.499 213,368 +0.01(+0.09%)
Sep 02, 2015 6.457 6.493 6.453 6.493 160,114 +0.04(+0.63%)
Sep 01, 2015 6.422 6.453 6.421 6.453 199,136 +0.00(+0.07%)
Aug 31, 2015 6.453 6.457 6.417 6.448 213,062 +0.00(+0.00%)
Aug 28, 2015 6.444 6.475 6.435 6.448 170,529 -0.01(-0.21%)
Aug 27, 2015 6.440 6.475 6.413 6.462 262,296 +0.04(+0.63%)
Aug 26, 2015 6.395 6.428 6.359 6.422 417,723 +0.05(+0.84%)
Aug 25, 2015 6.355 6.392 6.324 6.368 375,048 +0.08(+1.28%)
Aug 24, 2015 6.239 6.370 6.061 6.288 524,920 -0.16(-2.49%)
Aug 21, 2015 6.466 6.502 6.426 6.448 303,188 -0.06(-0.96%)
Aug 20, 2015 6.515 6.526 6.466 6.511 349,193 -0.01(-0.21%)
Aug 19, 2015 6.538 6.582 6.511 6.524 338,284 -0.04(-0.54%)
Aug 18, 2015 6.591 6.600 6.547 6.560 258,708 -0.03(-0.47%)
Aug 17, 2015 6.591 6.596 6.564 6.591 199,987 +0.00(+0.07%)
Aug 14, 2015 6.542 6.596 6.542 6.587 182,474 +0.03(+0.48%)
Aug 13, 2015 6.582 6.600 6.547 6.556 291,701 -0.06(-0.88%)
Aug 12, 2015 6.538 6.613 6.533 6.613 281,437 +0.06(+0.88%)
Aug 11, 2015 6.587 6.587 6.547 6.556 286,025 -0.04(-0.61%)
Aug 10, 2015 6.631 6.645 6.587 6.596 235,219 -0.03(-0.40%)
Aug 07, 2015 6.622 6.654 6.614 6.622 212,928 -0.02(-0.27%)
Aug 06, 2015 6.721 6.736 6.609 6.640 394,956 -0.10(-1.46%)
Aug 05, 2015 6.712 6.770 6.712 6.738 317,517 +0.04(+0.60%)
Aug 04, 2015 6.703 6.729 6.698 6.698 175,971 -0.01(-0.13%)
Aug 03, 2015 6.680 6.712 6.680 6.707 176,677 +0.02(+0.27%)
Jul 31, 2015 6.618 6.703 6.618 6.689 416,571 +0.07(+1.07%)
Jul 30, 2015 6.610 6.649 6.610 6.618 397,112 -0.02(-0.23%)
Jul 29, 2015 6.614 6.654 6.605 6.634 280,106 +0.03(+0.44%)
Jul 28, 2015 6.579 6.610 6.570 6.605 438,381 +0.03(+0.47%)
Jul 27, 2015 6.605 6.605 6.532 6.574 241,219 -0.04(-0.67%)
Jul 24, 2015 6.698 6.698 6.596 6.618 254,146 -0.07(-1.06%)
Jul 23, 2015 6.707 6.719 6.680 6.689 244,458 -0.01(-0.20%)
Jul 22, 2015 6.769 6.782 6.685 6.703 353,079 -0.10(-1.43%)
Jul 21, 2015 6.818 6.822 6.778 6.800 289,090 -0.04(-0.58%)
Jul 20, 2015 6.889 6.889 6.813 6.840 169,480 -0.06(-0.90%)
Jul 17, 2015 6.875 6.902 6.871 6.902 247,661 +0.02(+0.26%)
Jul 16, 2015 6.835 6.884 6.831 6.884 211,219 +0.07(+0.97%)
Jul 15, 2015 6.818 6.844 6.809 6.818 390,426 -0.01(-0.13%)
Jul 14, 2015 6.849 6.858 6.827 6.827 227,724 -0.02(-0.26%)
Jul 13, 2015 6.875 6.875 6.844 6.844 217,121 -0.03(-0.39%)
Jul 10, 2015 6.884 6.898 6.871 6.871 128,523 +0.02(+0.32%)
Jul 09, 2015 6.880 6.884 6.849 6.849 247,596 -0.00(-0.06%)
Jul 08, 2015 6.858 6.867 6.835 6.853 269,386 -0.03(-0.39%)
Jul 07, 2015 6.893 6.901 6.822 6.880 328,349 -0.01(-0.19%)
Jul 06, 2015 6.875 6.906 6.875 6.893 180,099 -0.03(-0.38%)
Jul 02, 2015 6.902 6.920 6.920 6.920 254,401 +0.01(+0.19%)
Jul 01, 2015 6.902 6.964 6.893 6.906 320,636 +0.03(+0.36%)
Jun 30, 2015 6.868 6.917 6.855 6.881 383,032 +0.04(+0.58%)
Jun 29, 2015 6.855 6.877 6.807 6.842 161,788 -0.04(-0.58%)
Jun 26, 2015 6.961 6.961 6.881 6.881 250,752 -0.06(-0.89%)
Jun 25, 2015 7.027 7.027 6.943 6.943 214,885 -0.11(-1.50%)
Jun 24, 2015 7.022 7.049 7.000 7.049 485,734 +0.04(+0.56%)
Jun 23, 2015 6.996 7.018 6.978 7.009 215,194 -0.00(-0.06%)
Jun 22, 2015 6.987 7.013 6.965 7.013 242,388 +0.03(+0.44%)
Jun 19, 2015 6.939 6.983 6.939 6.983 237,825 +0.02(+0.32%)
Jun 18, 2015 6.952 6.996 6.952 6.961 344,270 +0.00(+0.06%)
Jun 17, 2015 6.956 6.978 6.943 6.956 203,723 -0.00(-0.06%)
Jun 16, 2015 6.921 6.961 6.899 6.961 245,825 +0.05(+0.74%)
Jun 15, 2015 6.903 6.930 6.890 6.909 179,756 +0.01(+0.09%)
Jun 12, 2015 6.930 6.943 6.890 6.903 336,631 -0.05(-0.76%)
Jun 11, 2015 6.956 6.969 6.943 6.956 129,927 -0.00(-0.06%)
Jun 10, 2015 6.983 6.983 6.961 6.961 135,416 -0.01(-0.13%)
Jun 09, 2015 7.005 7.007 6.952 6.969 154,583 -0.03(-0.38%)
Jun 08, 2015 7.027 7.031 6.991 6.996 100,140 -0.04(-0.63%)
Jun 05, 2015 7.071 7.071 7.005 7.040 287,854 -0.04(-0.62%)
Jun 04, 2015 7.128 7.132 7.086 7.084 258,266 -0.06(-0.84%)
Jun 03, 2015 7.154 7.154 7.128 7.144 159,272 -0.01(-0.15%)
Jun 02, 2015 7.119 7.163 7.119 7.154 115,015 +0.02(+0.25%)
Jun 01, 2015 7.172 7.172 7.137 7.137 158,819 -0.02(-0.33%)
May 29, 2015 7.116 7.160 7.116 7.160 97,263 +0.03(+0.37%)
May 28, 2015 7.143 7.147 7.125 7.134 124,839 -0.00(-0.06%)
May 27, 2015 7.156 7.160 7.129 7.138 174,088 +0.01(+0.12%)
May 26, 2015 7.178 7.178 7.125 7.129 112,586 -0.05(-0.67%)
May 22, 2015 7.164 7.178 7.178 7.178 145,497 +0.02(+0.24%)
May 21, 2015 7.160 7.178 7.156 7.160 239,253 +0.01(+0.13%)
May 20, 2015 7.138 7.169 7.138 7.151 179,739 +0.01(+0.18%)
May 19, 2015 7.160 7.169 7.129 7.138 202,922 -0.03(-0.49%)
May 18, 2015 7.178 7.178 7.139 7.173 151,099 +0.00(+0.03%)
May 15, 2015 7.178 7.191 7.129 7.171 166,221 +0.02(+0.27%)
May 14, 2015 7.156 7.169 7.144 7.151 162,368 +0.01(+0.18%)
May 13, 2015 7.134 7.138 7.116 7.138 179,183 -0.00(-0.06%)
May 12, 2015 7.151 7.160 7.129 7.143 108,075 -0.01(-0.12%)
May 11, 2015 7.169 7.169 7.143 7.151 190,198 -0.03(-0.49%)
May 08, 2015 7.186 7.195 7.164 7.186 110,870 +0.03(+0.37%)
May 07, 2015 7.138 7.186 7.129 7.160 248,733 +0.01(+0.18%)
May 06, 2015 7.191 7.191 7.138 7.147 163,903 -0.04(-0.55%)
May 05, 2015 7.195 7.204 7.160 7.186 231,301 -0.02(-0.30%)
May 04, 2015 7.182 7.213 7.182 7.208 144,570 +0.02(+0.30%)
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.