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

PIMCO Income Strategy Fund (NY: PFL )

8.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 28, 2006 4.345 4.382 4.338 4.364 216,595 +0.03(+0.75%)
Apr 27, 2006 4.306 4.345 4.297 4.331 261,809 +0.03(+0.65%)
Apr 26, 2006 4.317 4.319 4.287 4.303 211,428 -0.01(-0.16%)
Apr 25, 2006 4.315 4.340 4.299 4.310 229,944 -0.02(-0.54%)
Apr 24, 2006 4.343 4.345 4.299 4.333 320,802 +0.00(+0.05%)
Apr 21, 2006 4.354 4.368 4.331 4.331 272,574 -0.04(-0.90%)
Apr 20, 2006 4.352 4.391 4.338 4.371 186,022 +0.02(+0.37%)
Apr 19, 2006 4.361 4.361 4.315 4.354 304,870 +0.01(+0.21%)
Apr 18, 2006 4.382 4.408 4.343 4.345 288,076 -0.04(-0.85%)
Apr 17, 2006 4.385 4.401 4.333 4.382 474,099 -0.03(-0.58%)
Apr 13, 2006 4.454 4.484 4.389 4.408 321,664 -0.05(-1.04%)
Apr 12, 2006 4.459 4.473 4.440 4.454 207,122 -0.02(-0.47%)
Apr 11, 2006 4.491 4.508 4.463 4.475 181,285 -0.01(-0.31%)
Apr 10, 2006 4.505 4.524 4.482 4.489 196,357 -0.02(-0.46%)
Apr 07, 2006 4.528 4.528 4.505 4.510 133,919 -0.01(-0.15%)
Apr 06, 2006 4.517 4.528 4.508 4.517 191,620 +0.00(+0.00%)
Apr 05, 2006 4.494 4.526 4.494 4.517 223,916 +0.02(+0.36%)
Apr 04, 2006 4.549 4.552 4.498 4.501 131,335 +0.00(+0.00%)
Apr 03, 2006 4.505 4.556 4.494 4.501 284,631 -0.01(-0.31%)
Mar 31, 2006 4.533 4.547 4.503 4.515 211,859 -0.02(-0.41%)
Mar 30, 2006 4.454 4.533 4.440 4.533 299,272 +0.07(+1.56%)
Mar 29, 2006 4.494 4.494 4.459 4.463 390,992 -0.04(-0.88%)
Mar 28, 2006 4.524 4.524 4.494 4.503 229,514 -0.02(-0.36%)
Mar 27, 2006 4.552 4.552 4.510 4.519 305,301 -0.03(-0.66%)
Mar 24, 2006 4.542 4.559 4.524 4.549 124,876 +0.01(+0.15%)
Mar 23, 2006 4.547 4.563 4.540 4.542 131,335 +0.01(+0.15%)
Mar 22, 2006 4.517 4.556 4.517 4.535 219,179 -0.00(-0.10%)
Mar 21, 2006 4.577 4.580 4.540 4.540 117,986 -0.03(-0.56%)
Mar 20, 2006 4.584 4.591 4.566 4.566 130,904 -0.00(-0.05%)
Mar 17, 2006 4.563 4.596 4.542 4.568 225,638 +0.03(+0.61%)
Mar 16, 2006 4.594 4.596 4.535 4.540 237,695 -0.03(-0.61%)
Mar 15, 2006 4.587 4.608 4.542 4.568 309,607 -0.00(-0.10%)
Mar 14, 2006 4.542 4.596 4.542 4.573 326,831 +0.01(+0.31%)
Mar 13, 2006 4.549 4.594 4.531 4.559 450,846 +0.04(+0.93%)
Mar 10, 2006 4.477 4.524 4.477 4.517 165,784 +0.04(+0.88%)
Mar 09, 2006 4.470 4.510 4.459 4.477 255,350 -0.03(-0.77%)
Mar 08, 2006 4.522 4.523 4.501 4.512 184,300 +0.02(+0.41%)
Mar 07, 2006 4.522 4.526 4.477 4.494 371,184 +0.00(+0.05%)
Mar 06, 2006 4.512 4.515 4.489 4.491 224,777 -0.02(-0.41%)
Mar 03, 2006 4.468 4.512 4.447 4.510 382,379 +0.04(+0.99%)
Mar 02, 2006 4.450 4.466 4.438 4.466 268,268 +0.02(+0.47%)
Mar 01, 2006 4.443 4.470 4.443 4.445 284,201 +0.01(+0.16%)
Feb 28, 2006 4.431 4.445 4.424 4.438 284,201 +0.01(+0.16%)
Feb 27, 2006 4.419 4.447 4.403 4.431 216,595 -0.00(-0.10%)
Feb 24, 2006 4.410 4.454 4.410 4.436 217,887 +0.03(+0.69%)
Feb 23, 2006 4.396 4.410 4.387 4.405 184,300 +0.01(+0.21%)
Feb 22, 2006 4.387 4.410 4.357 4.396 456,875 -0.00(-0.11%)
Feb 21, 2006 4.387 4.405 4.380 4.401 197,649 +0.01(+0.16%)
Feb 17, 2006 4.391 4.405 4.378 4.394 151,573 +0.01(+0.26%)
Feb 16, 2006 4.391 4.412 4.354 4.382 468,070 -0.00(-0.05%)
Feb 15, 2006 4.403 4.420 4.382 4.385 400,896 -0.02(-0.42%)
Feb 14, 2006 4.401 4.426 4.397 4.403 361,280 +0.00(+0.00%)
Feb 13, 2006 4.396 4.405 4.387 4.403 217,026 +0.02(+0.53%)
Feb 10, 2006 4.371 4.382 4.358 4.380 349,223 +0.02(+0.48%)
Feb 09, 2006 4.371 4.382 4.357 4.359 287,646 -0.03(-0.58%)
Feb 08, 2006 4.373 4.401 4.366 4.385 226,930 +0.00(+0.11%)
Feb 07, 2006 4.364 4.382 4.357 4.380 276,019 +0.02(+0.37%)
Feb 06, 2006 4.357 4.389 4.350 4.364 412,091 +0.02(+0.37%)
Feb 03, 2006 4.338 4.347 4.322 4.347 242,001 +0.03(+0.65%)
Feb 02, 2006 4.299 4.343 4.296 4.319 473,238 +0.01(+0.27%)
Feb 01, 2006 4.313 4.325 4.303 4.308 440,081 -0.01(-0.27%)
Jan 31, 2006 4.315 4.331 4.315 4.319 293,674 +0.00(+0.11%)
Jan 30, 2006 4.336 4.340 4.310 4.315 241,140 -0.01(-0.16%)
Jan 27, 2006 4.343 4.352 4.319 4.322 347,500 -0.01(-0.32%)
Jan 26, 2006 4.359 4.359 4.331 4.336 365,155 -0.02(-0.48%)
Jan 25, 2006 4.343 4.366 4.342 4.357 499,074 +0.01(+0.27%)
Jan 24, 2006 4.373 4.401 4.345 4.345 363,863 -0.03(-0.74%)
Jan 23, 2006 4.373 4.378 4.340 4.378 225,638 +0.01(+0.21%)
Jan 20, 2006 4.354 4.373 4.338 4.368 236,403 +0.01(+0.32%)
Jan 19, 2006 4.331 4.354 4.317 4.354 174,826 +0.01(+0.27%)
Jan 18, 2006 4.345 4.354 4.333 4.343 254,058 -0.02(-0.37%)
Jan 17, 2006 4.315 4.366 4.315 4.359 435,344 +0.03(+0.59%)
Jan 13, 2006 4.340 4.343 4.316 4.333 126,598 +0.00(+0.00%)
Jan 12, 2006 4.329 4.340 4.310 4.333 193,342 -0.02(-0.43%)
Jan 11, 2006 4.331 4.366 4.319 4.352 254,058 +0.02(+0.48%)
Jan 10, 2006 4.329 4.350 4.319 4.331 378,504 -0.02(-0.53%)
Jan 09, 2006 4.340 4.385 4.340 4.354 324,247 -0.02(-0.48%)
Jan 06, 2006 4.385 4.389 4.345 4.375 186,453 +0.01(+0.16%)
Jan 05, 2006 4.319 4.382 4.319 4.368 223,485 +0.04(+1.02%)
Jan 04, 2006 4.303 4.364 4.299 4.324 335,874 -0.01(-0.16%)
Jan 03, 2006 4.299 4.343 4.289 4.331 273,436 +0.01(+0.27%)
Dec 30, 2005 4.319 4.340 4.301 4.319 459,028 +0.01(+0.22%)
Dec 29, 2005 4.289 4.331 4.289 4.310 559,790 +0.02(+0.49%)
Dec 28, 2005 4.264 4.331 4.264 4.289 418,981 +0.00(+0.11%)
Dec 27, 2005 4.313 4.343 4.264 4.285 414,244 -0.03(-0.65%)
Dec 23, 2005 4.264 4.331 4.264 4.313 398,312 +0.05(+1.09%)
Dec 22, 2005 4.231 4.294 4.224 4.266 704,905 +0.04(+0.99%)
Dec 21, 2005 4.231 4.259 4.217 4.224 933,558 -0.02(-0.49%)
Dec 20, 2005 4.196 4.292 4.194 4.245 796,624 +0.03(+0.66%)
Dec 19, 2005 4.192 4.252 4.192 4.217 490,031 +0.01(+0.28%)
Dec 16, 2005 4.182 4.206 4.182 4.206 525,341 +0.02(+0.44%)
Dec 15, 2005 4.217 4.217 4.178 4.187 514,145 -0.02(-0.50%)
Dec 14, 2005 4.220 4.224 4.194 4.208 482,280 -0.01(-0.28%)
Dec 13, 2005 4.229 4.236 4.215 4.220 591,655 -0.01(-0.22%)
Dec 12, 2005 4.241 4.252 4.220 4.229 464,625 -0.01(-0.27%)
Dec 09, 2005 4.250 4.252 4.238 4.241 280,325 -0.01(-0.33%)
Dec 08, 2005 4.261 4.268 4.238 4.254 389,269 -0.01(-0.33%)
Dec 07, 2005 4.254 4.280 4.252 4.268 462,472 +0.01(+0.33%)
Dec 06, 2005 4.217 4.285 4.217 4.254 479,697 +0.03(+0.66%)
Dec 05, 2005 4.210 4.231 4.199 4.227 588,641 +0.03(+0.61%)
Dec 02, 2005 4.199 4.224 4.182 4.201 431,899 +0.02(+0.50%)
Dec 01, 2005 4.185 4.213 4.173 4.180 367,739 +0.00(+0.06%)
Nov 30, 2005 4.187 4.199 4.178 4.178 511,562 -0.02(-0.44%)
Nov 29, 2005 4.215 4.221 4.182 4.196 693,278 -0.02(-0.44%)
Nov 28, 2005 4.194 4.238 4.187 4.215 277,742 +0.01(+0.28%)
Nov 25, 2005 4.203 4.203 4.187 4.203 112,819 +0.01(+0.33%)
Nov 23, 2005 4.180 4.199 4.180 4.189 314,774 +0.01(+0.17%)
Nov 22, 2005 4.229 4.229 4.182 4.182 458,166 -0.05(-1.10%)
Nov 21, 2005 4.206 4.236 4.203 4.229 277,311 +0.01(+0.33%)
Nov 18, 2005 4.261 4.289 4.203 4.215 336,304 -0.03(-0.71%)
Nov 17, 2005 4.247 4.252 4.231 4.245 277,742 -0.00(-0.05%)
Nov 16, 2005 4.245 4.289 4.245 4.247 340,610 -0.03(-0.81%)
Nov 15, 2005 4.254 4.285 4.228 4.282 349,223 +0.02(+0.55%)
Nov 14, 2005 4.243 4.261 4.229 4.259 197,649 +0.00(+0.05%)
Nov 11, 2005 4.241 4.257 4.238 4.257 175,688 -0.00(-0.11%)
Nov 10, 2005 4.247 4.278 4.236 4.261 324,247 +0.01(+0.33%)
Nov 09, 2005 4.245 4.257 4.231 4.247 293,244 +0.01(+0.27%)
Nov 08, 2005 4.252 4.273 4.231 4.236 240,709 +0.01(+0.16%)
Nov 07, 2005 4.231 4.273 4.208 4.229 297,550 -0.01(-0.33%)
Nov 04, 2005 4.250 4.268 4.229 4.243 258,364 -0.01(-0.16%)
Nov 03, 2005 4.273 4.282 4.243 4.250 288,507 +0.00(+0.00%)
Nov 02, 2005 4.268 4.292 4.245 4.250 308,745 -0.01(-0.27%)
Nov 01, 2005 4.257 4.261 4.234 4.261 167,506 +0.03(+0.66%)
Oct 31, 2005 4.238 4.254 4.224 4.234 239,418 -0.00(-0.11%)
Oct 28, 2005 4.229 4.254 4.220 4.238 183,869 -0.00(-0.05%)
Oct 27, 2005 4.220 4.261 4.220 4.241 328,553 +0.02(+0.50%)
Oct 26, 2005 4.215 4.236 4.194 4.220 265,254 -0.02(-0.38%)
Oct 25, 2005 4.213 4.238 4.213 4.236 391,422 +0.04(+0.88%)
Oct 24, 2005 4.162 4.199 4.162 4.199 406,924 +0.05(+1.18%)
Oct 21, 2005 4.157 4.178 4.122 4.150 289,368 -0.01(-0.17%)
Oct 20, 2005 4.162 4.179 4.127 4.157 434,483 -0.02(-0.56%)
Oct 19, 2005 4.224 4.241 4.162 4.180 545,149 -0.09(-2.01%)
Oct 18, 2005 4.296 4.310 4.250 4.266 279,895 -0.05(-1.18%)
Oct 17, 2005 4.310 4.336 4.301 4.317 193,773 -0.02(-0.48%)
Oct 14, 2005 4.308 4.352 4.280 4.338 356,973 +0.06(+1.47%)
Oct 13, 2005 4.313 4.319 4.273 4.275 220,040 -0.03(-0.59%)
Oct 12, 2005 4.296 4.324 4.296 4.301 200,663 -0.02(-0.38%)
Oct 11, 2005 4.343 4.361 4.278 4.317 247,599 -0.02(-0.48%)
Oct 10, 2005 4.331 4.378 4.308 4.338 298,411 +0.01(+0.21%)
Oct 07, 2005 4.317 4.352 4.303 4.329 248,030 +0.01(+0.16%)
Oct 06, 2005 4.319 4.338 4.301 4.322 187,314 -0.01(-0.21%)
Oct 05, 2005 4.324 4.361 4.324 4.331 155,018 +0.00(+0.00%)
Oct 04, 2005 4.347 4.361 4.322 4.331 268,268 -0.01(-0.21%)
Oct 03, 2005 4.315 4.343 4.296 4.340 212,720 +0.04(+0.92%)
Sep 30, 2005 4.273 4.308 4.264 4.301 270,852 +0.00(+0.11%)
Sep 29, 2005 4.250 4.308 4.234 4.296 344,916 +0.02(+0.43%)
Sep 28, 2005 4.236 4.296 4.229 4.278 392,283 +0.02(+0.44%)
Sep 27, 2005 4.271 4.296 4.247 4.259 276,880 -0.01(-0.25%)
Sep 26, 2005 4.264 4.296 4.250 4.270 457,305 +0.04(+0.86%)
Sep 23, 2005 4.234 4.333 4.222 4.234 571,847 -0.07(-1.72%)
Sep 22, 2005 4.329 4.329 4.289 4.308 348,792 -0.03(-0.75%)
Sep 21, 2005 4.389 4.408 4.329 4.340 270,421 -0.04(-1.00%)
Sep 20, 2005 4.385 4.410 4.373 4.384 260,087 -0.01(-0.33%)
Sep 19, 2005 4.408 4.408 4.378 4.398 154,588 -0.01(-0.21%)
Sep 16, 2005 4.387 4.417 4.387 4.408 100,331 +0.00(+0.11%)
Sep 15, 2005 4.422 4.436 4.391 4.403 223,485 -0.03(-0.73%)
Sep 14, 2005 4.401 4.454 4.394 4.436 221,763 -0.02(-0.52%)
Sep 13, 2005 4.454 4.470 4.443 4.459 248,030 +0.02(+0.37%)
Sep 12, 2005 4.445 4.454 4.436 4.443 162,769 -0.00(-0.05%)
Sep 09, 2005 4.440 4.450 4.426 4.445 144,684 +0.01(+0.21%)
Sep 08, 2005 4.391 4.436 4.389 4.436 353,098 +0.05(+1.17%)
Sep 07, 2005 4.391 4.401 4.380 4.385 418,120 +0.00(+0.00%)
Sep 06, 2005 4.380 4.408 4.373 4.385 335,012 +0.02(+0.43%)
Sep 02, 2005 4.357 4.378 4.299 4.366 351,376 +0.00(+0.00%)
Sep 01, 2005 4.366 4.385 4.350 4.366 257,934 -0.01(-0.32%)
Aug 31, 2005 4.371 4.380 4.361 4.380 189,467 +0.01(+0.32%)
Aug 30, 2005 4.375 4.378 4.354 4.366 265,685 +0.01(+0.16%)
Aug 29, 2005 4.366 4.387 4.359 4.359 173,535 -0.01(-0.21%)
Aug 26, 2005 4.389 4.389 4.359 4.368 144,253 -0.03(-0.69%)
Aug 25, 2005 4.378 4.398 4.357 4.398 167,937 +0.02(+0.48%)
Aug 24, 2005 4.352 4.391 4.352 4.378 208,414 +0.02(+0.37%)
Aug 23, 2005 4.350 4.375 4.340 4.361 253,197 +0.01(+0.27%)
Aug 22, 2005 4.391 4.401 4.350 4.350 330,706 -0.06(-1.27%)
Aug 19, 2005 4.398 4.412 4.389 4.405 163,200 +0.01(+0.26%)
Aug 18, 2005 4.396 4.415 4.389 4.394 235,542 +0.00(+0.00%)
Aug 17, 2005 4.431 4.431 4.394 4.394 366,877 -0.03(-0.68%)
Aug 16, 2005 4.431 4.431 4.412 4.424 160,186 -0.01(-0.16%)
Aug 15, 2005 4.412 4.436 4.408 4.431 204,538 +0.00(+0.10%)
Aug 12, 2005 4.429 4.445 4.412 4.426 254,489 -0.00(-0.05%)
Aug 11, 2005 4.438 4.438 4.412 4.429 223,916 +0.01(+0.32%)
Aug 10, 2005 4.412 4.440 4.408 4.415 203,246 -0.01(-0.21%)
Aug 09, 2005 4.398 4.440 4.397 4.424 272,144 +0.02(+0.42%)
Aug 08, 2005 4.401 4.452 4.401 4.405 313,913 +0.00(+0.00%)
Aug 05, 2005 4.412 4.421 4.396 4.405 188,606 -0.01(-0.16%)
Aug 04, 2005 4.410 4.422 4.395 4.412 261,379 +0.01(+0.16%)
Aug 03, 2005 4.394 4.405 4.380 4.405 249,752 +0.02(+0.53%)
Aug 02, 2005 4.366 4.387 4.357 4.382 227,360 +0.02(+0.37%)
Aug 01, 2005 4.368 4.373 4.347 4.366 227,360 +0.01(+0.27%)
Jul 29, 2005 4.336 4.354 4.333 4.354 257,072 +0.01(+0.32%)
Jul 28, 2005 4.336 4.354 4.333 4.340 261,809 +0.00(+0.00%)
Jul 27, 2005 4.373 4.373 4.338 4.340 163,631 -0.02(-0.48%)
Jul 26, 2005 4.361 4.382 4.345 4.361 207,983 -0.00(-0.05%)
Jul 25, 2005 4.424 4.438 4.345 4.364 434,914 -0.05(-1.05%)
Jul 22, 2005 4.438 4.438 4.391 4.410 166,645 -0.01(-0.32%)
Jul 21, 2005 4.440 4.452 4.401 4.424 335,874 -0.02(-0.37%)
Jul 20, 2005 4.412 4.445 4.391 4.440 173,535 +0.02(+0.53%)
Jul 19, 2005 4.373 4.447 4.371 4.417 302,286 +0.04(+1.01%)
Jul 18, 2005 4.329 4.396 4.319 4.373 331,137 +0.02(+0.43%)
Jul 15, 2005 4.343 4.373 4.333 4.354 205,399 +0.01(+0.16%)
Jul 14, 2005 4.319 4.350 4.308 4.347 164,492 +0.00(+0.00%)
Jul 13, 2005 4.389 4.408 4.347 4.347 238,126 -0.05(-1.11%)
Jul 12, 2005 4.371 4.424 4.371 4.396 266,976 -0.01(-0.21%)
Jul 11, 2005 4.422 4.424 4.381 4.405 203,677 +0.00(+0.11%)
Jul 08, 2005 4.378 4.412 4.366 4.401 308,745 -0.00(-0.11%)
Jul 07, 2005 4.373 4.408 4.357 4.405 245,446 +0.03(+0.58%)
Jul 06, 2005 4.329 4.385 4.329 4.380 279,895 +0.02(+0.43%)
Jul 05, 2005 4.338 4.368 4.336 4.361 190,759 +0.04(+0.97%)
Jul 01, 2005 4.294 4.324 4.267 4.319 218,318 +0.04(+0.92%)
Jun 30, 2005 4.254 4.282 4.254 4.280 431,469 +0.02(+0.55%)
Jun 29, 2005 4.273 4.292 4.254 4.257 221,332 -0.02(-0.38%)
Jun 28, 2005 4.271 4.294 4.247 4.273 248,460 +0.00(+0.05%)
Jun 27, 2005 4.264 4.271 4.243 4.271 649,787 +0.01(+0.27%)
Jun 24, 2005 4.264 4.279 4.238 4.259 347,070 -0.00(-0.11%)
Jun 23, 2005 4.273 4.274 4.252 4.264 378,073 -0.01(-0.22%)
Jun 22, 2005 4.296 4.340 4.273 4.273 494,337 -0.03(-0.65%)
Jun 21, 2005 4.364 4.366 4.296 4.301 295,827 -0.06(-1.28%)
Jun 20, 2005 4.319 4.366 4.313 4.357 249,752 +0.03(+0.59%)
Jun 17, 2005 4.280 4.343 4.278 4.331 278,172 +0.03(+0.65%)
Jun 16, 2005 4.287 4.308 4.252 4.303 266,115 +0.00(+0.11%)
Jun 15, 2005 4.336 4.336 4.294 4.299 309,176 -0.07(-1.54%)
Jun 14, 2005 4.394 4.412 4.357 4.366 229,944 -0.05(-1.10%)
Jun 13, 2005 4.419 4.421 4.396 4.415 208,844 -0.00(-0.10%)
Jun 10, 2005 4.419 4.422 4.380 4.419 179,132 +0.00(+0.00%)
Jun 09, 2005 4.424 4.424 4.347 4.419 363,433 +0.01(+0.16%)
Jun 08, 2005 4.456 4.470 4.403 4.412 231,236 -0.04(-0.99%)
Jun 07, 2005 4.443 4.456 4.415 4.456 269,560 +0.02(+0.42%)
Jun 06, 2005 4.378 4.445 4.367 4.438 236,403 +0.06(+1.38%)
Jun 03, 2005 4.345 4.385 4.345 4.378 278,603 +0.03(+0.59%)
Jun 02, 2005 4.352 4.354 4.345 4.352 201,955 +0.01(+0.16%)
Jun 01, 2005 4.315 4.361 4.306 4.345 214,873 +0.05(+1.24%)
May 31, 2005 4.268 4.317 4.257 4.292 253,197 +0.05(+1.15%)
May 27, 2005 4.227 4.259 4.227 4.243 235,542 +0.01(+0.33%)
May 26, 2005 4.250 4.264 4.229 4.229 419,842 -0.01(-0.27%)
May 25, 2005 4.215 4.243 4.206 4.241 403,049 +0.01(+0.16%)
May 24, 2005 4.227 4.245 4.206 4.234 598,114 +0.00(+0.01%)
May 23, 2005 4.315 4.319 4.192 4.234 989,106 -0.09(-1.99%)
May 20, 2005 4.326 4.343 4.301 4.319 387,116 -0.01(-0.16%)
May 19, 2005 4.436 4.456 4.292 4.326 556,345 -0.12(-2.66%)
May 18, 2005 4.501 4.503 4.440 4.445 210,136 -0.05(-1.14%)
May 17, 2005 4.538 4.547 4.426 4.496 503,811 -0.05(-1.17%)
May 16, 2005 4.542 4.556 4.538 4.549 185,161 -0.02(-0.36%)
May 13, 2005 4.594 4.598 4.538 4.566 357,835 -0.03(-0.61%)
May 12, 2005 4.598 4.612 4.594 4.594 128,751 -0.02(-0.35%)
May 11, 2005 4.642 4.642 4.594 4.610 198,510 -0.00(-0.10%)
May 10, 2005 4.598 4.656 4.594 4.614 212,720 +0.00(+0.05%)
May 09, 2005 4.598 4.612 4.594 4.612 146,406 +0.01(+0.20%)
May 06, 2005 4.614 4.617 4.591 4.603 100,331 +0.00(+0.10%)
May 05, 2005 4.610 4.631 4.594 4.598 107,221 -0.03(-0.70%)
May 04, 2005 4.584 4.638 4.582 4.631 164,061 +0.03(+0.66%)
May 03, 2005 4.598 4.656 4.575 4.600 346,208 +0.00(+0.05%)
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.