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/Four Corners Senior Floating Rate Income Fund II (NY: FCT )

10.31 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2011 5.749 5.771 5.697 5.716 640,575 +0.06(+1.05%)
Apr 28, 2011 5.656 5.746 5.653 5.656 326,770 -0.02(-0.33%)
Apr 27, 2011 5.642 5.678 5.612 5.675 308,923 +0.03(+0.59%)
Apr 26, 2011 5.645 5.653 5.597 5.642 431,254 +0.03(+0.46%)
Apr 25, 2011 5.627 5.634 5.571 5.616 388,883 -0.00(-0.07%)
Apr 21, 2011 5.612 5.623 5.575 5.619 409,678 +0.01(+0.13%)
Apr 20, 2011 5.664 5.690 5.608 5.612 559,911 -0.04(-0.72%)
Apr 19, 2011 5.671 5.686 5.642 5.653 439,008 -0.03(-0.46%)
Apr 18, 2011 5.608 5.690 5.598 5.679 502,418 +0.07(+1.26%)
Apr 15, 2011 5.634 5.638 5.608 5.608 251,209 -0.01(-0.26%)
Apr 14, 2011 5.508 5.649 5.501 5.623 348,930 +0.12(+2.09%)
Apr 13, 2011 5.567 5.616 5.493 5.508 305,786 -0.04(-0.64%)
Apr 12, 2011 5.593 5.597 5.534 5.543 276,222 -0.05(-0.88%)
Apr 11, 2011 5.612 5.642 5.567 5.592 273,159 -0.02(-0.35%)
Apr 08, 2011 5.608 5.634 5.586 5.612 308,050 +0.01(+0.13%)
Apr 07, 2011 5.567 5.612 5.530 5.604 401,102 +0.03(+0.53%)
Apr 06, 2011 5.586 5.586 5.523 5.575 524,376 -0.02(-0.33%)
Apr 05, 2011 5.519 5.593 5.497 5.593 463,014 +0.08(+1.41%)
Apr 04, 2011 5.556 5.556 5.489 5.515 304,873 -0.03(-0.60%)
Apr 01, 2011 5.519 5.578 5.508 5.549 370,438 +0.06(+1.08%)
Mar 31, 2011 5.497 5.552 5.479 5.489 446,107 -0.01(-0.13%)
Mar 30, 2011 5.534 5.545 5.478 5.497 449,569 -0.03(-0.47%)
Mar 29, 2011 5.493 5.523 5.456 5.523 570,143 +0.03(+0.47%)
Mar 28, 2011 5.464 5.515 5.441 5.497 480,678 +0.01(+0.13%)
Mar 25, 2011 5.482 5.504 5.445 5.489 243,919 +0.00(+0.00%)
Mar 24, 2011 5.519 5.519 5.464 5.489 415,593 +0.02(+0.34%)
Mar 23, 2011 5.475 5.493 5.452 5.471 258,659 -0.01(-0.20%)
Mar 22, 2011 5.460 5.482 5.441 5.482 425,769 +0.07(+1.23%)
Mar 21, 2011 5.437 5.449 5.416 5.416 281,950 -0.01(-0.27%)
Mar 18, 2011 5.445 5.452 5.393 5.430 271,103 +0.02(+0.41%)
Mar 17, 2011 5.475 5.475 5.408 5.408 357,398 +0.01(+0.17%)
Mar 16, 2011 5.423 5.464 5.353 5.399 232,152 -0.02(-0.44%)
Mar 15, 2011 5.371 5.430 5.360 5.423 330,398 -0.03(-0.47%)
Mar 14, 2011 5.478 5.478 5.419 5.449 234,642 -0.02(-0.41%)
Mar 11, 2011 5.419 5.475 5.401 5.471 463,556 +0.03(+0.61%)
Mar 10, 2011 5.353 5.438 5.331 5.438 608,453 +0.08(+1.45%)
Mar 09, 2011 5.353 5.390 5.312 5.360 348,589 +0.03(+0.48%)
Mar 08, 2011 5.342 5.401 5.312 5.334 423,024 -0.02(-0.41%)
Mar 07, 2011 5.404 5.423 5.334 5.356 379,103 -0.07(-1.23%)
Mar 04, 2011 5.430 5.438 5.382 5.423 251,870 +0.01(+0.20%)
Mar 03, 2011 5.445 5.482 5.386 5.412 374,674 -0.03(-0.62%)
Mar 02, 2011 5.452 5.464 5.412 5.445 701,813 -0.00(-0.06%)
Mar 01, 2011 5.456 5.475 5.401 5.449 555,233 +0.00(+0.05%)
Feb 28, 2011 5.383 5.446 5.383 5.446 517,356 +0.06(+1.02%)
Feb 25, 2011 5.376 5.406 5.350 5.391 271,134 +0.00(+0.00%)
Feb 24, 2011 5.398 5.402 5.332 5.391 408,658 +0.00(+0.07%)
Feb 23, 2011 5.398 5.406 5.347 5.387 355,387 -0.03(-0.48%)
Feb 22, 2011 5.395 5.431 5.347 5.413 405,977 -0.01(-0.20%)
Feb 18, 2011 5.383 5.424 5.372 5.424 532,979 +0.06(+1.03%)
Feb 17, 2011 5.325 5.383 5.303 5.369 624,689 +0.04(+0.83%)
Feb 16, 2011 5.321 5.338 5.292 5.325 542,905 +0.00(+0.07%)
Feb 15, 2011 5.336 5.343 5.292 5.321 415,127 -0.01(-0.17%)
Feb 14, 2011 5.288 5.346 5.288 5.330 393,565 +0.02(+0.38%)
Feb 11, 2011 5.299 5.310 5.251 5.310 349,423 -0.00(-0.07%)
Feb 10, 2011 5.336 5.339 5.192 5.314 901,553 -0.03(-0.55%)
Feb 09, 2011 5.402 5.409 5.337 5.343 745,923 -0.04(-0.82%)
Feb 08, 2011 5.383 5.398 5.347 5.387 453,531 -0.02(-0.29%)
Feb 07, 2011 5.406 5.428 5.387 5.403 582,921 -0.00(-0.05%)
Feb 04, 2011 5.413 5.431 5.383 5.406 476,896 -0.01(-0.14%)
Feb 03, 2011 5.406 5.417 5.383 5.413 401,710 +0.01(+0.14%)
Feb 02, 2011 5.350 5.406 5.350 5.406 423,163 +0.03(+0.62%)
Feb 01, 2011 5.369 5.395 5.303 5.372 449,822 +0.02(+0.38%)
Jan 31, 2011 5.312 5.374 5.294 5.352 324,220 +0.04(+0.83%)
Jan 28, 2011 5.301 5.338 5.297 5.308 260,987 -0.03(-0.62%)
Jan 27, 2011 5.294 5.341 5.268 5.341 479,761 +0.05(+1.04%)
Jan 26, 2011 5.297 5.297 5.235 5.286 341,544 +0.00(+0.07%)
Jan 25, 2011 5.283 5.297 5.228 5.283 501,488 +0.02(+0.42%)
Jan 24, 2011 5.242 5.286 5.242 5.261 380,482 +0.01(+0.17%)
Jan 21, 2011 5.202 5.264 5.195 5.252 469,507 +0.05(+0.89%)
Jan 20, 2011 5.173 5.206 5.158 5.206 341,186 +0.05(+1.07%)
Jan 19, 2011 5.173 5.206 5.129 5.151 400,302 -0.01(-0.14%)
Jan 18, 2011 5.202 5.209 5.148 5.158 497,513 -0.05(-0.91%)
Jan 14, 2011 5.162 5.246 5.155 5.206 628,577 +0.02(+0.35%)
Jan 13, 2011 5.147 5.188 5.136 5.188 659,274 +0.03(+0.64%)
Jan 12, 2011 5.133 5.158 5.127 5.155 577,537 +0.03(+0.50%)
Jan 11, 2011 5.125 5.140 5.103 5.129 305,394 +0.00(+0.00%)
Jan 10, 2011 5.129 5.144 5.114 5.129 305,752 -0.00(-0.07%)
Jan 07, 2011 5.118 5.133 5.100 5.133 297,036 +0.03(+0.57%)
Jan 06, 2011 5.107 5.133 5.096 5.103 338,105 -0.01(-0.29%)
Jan 05, 2011 5.074 5.125 5.023 5.118 473,866 +0.03(+0.50%)
Jan 04, 2011 5.114 5.118 5.070 5.092 326,422 -0.03(-0.50%)
Jan 03, 2011 5.114 5.122 5.081 5.118 277,278 +0.03(+0.50%)
Dec 31, 2010 5.060 5.096 5.041 5.092 150,395 +0.03(+0.65%)
Dec 30, 2010 5.081 5.096 5.045 5.060 303,705 -0.04(-0.72%)
Dec 29, 2010 5.092 5.096 5.067 5.096 287,343 +0.01(+0.21%)
Dec 28, 2010 5.081 5.085 5.070 5.085 130,350 +0.00(+0.00%)
Dec 27, 2010 5.074 5.092 5.074 5.085 193,803 +0.00(+0.00%)
Dec 23, 2010 5.078 5.085 5.049 5.085 453,256 +0.02(+0.43%)
Dec 22, 2010 5.056 5.089 5.045 5.063 715,874 +0.03(+0.65%)
Dec 21, 2010 5.052 5.100 5.019 5.030 339,250 -0.05(-0.93%)
Dec 20, 2010 5.030 5.089 5.016 5.078 354,366 +0.03(+0.58%)
Dec 17, 2010 5.030 5.085 5.016 5.049 535,117 +0.05(+0.95%)
Dec 16, 2010 4.983 5.023 4.961 5.001 339,582 +0.03(+0.66%)
Dec 15, 2010 5.012 5.012 4.950 4.968 313,444 -0.02(-0.44%)
Dec 14, 2010 5.027 5.027 4.972 4.990 618,751 +0.01(+0.22%)
Dec 13, 2010 5.019 5.049 4.961 4.979 323,920 -0.03(-0.65%)
Dec 10, 2010 4.983 5.052 4.947 5.012 391,511 +0.05(+1.03%)
Dec 09, 2010 4.998 4.998 4.950 4.961 301,825 -0.01(-0.17%)
Dec 08, 2010 4.954 4.998 4.921 4.970 416,201 -0.01(-0.12%)
Dec 07, 2010 5.012 5.012 4.957 4.976 253,907 +0.00(+0.06%)
Dec 06, 2010 5.001 5.008 4.954 4.973 271,975 -0.06(-1.29%)
Dec 03, 2010 4.990 5.052 4.990 5.038 341,003 +0.03(+0.51%)
Dec 02, 2010 4.979 5.012 4.968 5.012 314,382 +0.05(+1.03%)
Dec 01, 2010 4.994 5.001 4.957 4.961 171,108 +0.01(+0.11%)
Nov 30, 2010 4.941 4.988 4.937 4.956 203,454 -0.01(-0.22%)
Nov 29, 2010 4.963 4.977 4.919 4.967 332,561 -0.02(-0.44%)
Nov 26, 2010 4.941 4.988 4.916 4.988 30,133 +0.02(+0.44%)
Nov 24, 2010 4.951 4.967 4.967 4.967 191,268 +0.01(+0.29%)
Nov 23, 2010 4.930 4.963 4.916 4.952 189,327 +0.02(+0.37%)
Nov 22, 2010 4.963 4.992 4.919 4.934 281,752 -0.01(-0.29%)
Nov 19, 2010 4.898 4.974 4.876 4.948 314,778 +0.02(+0.44%)
Nov 18, 2010 4.890 4.927 4.872 4.927 265,889 +0.03(+0.52%)
Nov 17, 2010 4.810 4.901 4.789 4.901 244,424 +0.11(+2.27%)
Nov 16, 2010 4.879 4.879 4.778 4.792 512,434 -0.09(-1.86%)
Nov 15, 2010 4.898 4.919 4.868 4.883 224,550 +0.03(+0.52%)
Nov 12, 2010 4.876 4.898 4.850 4.858 234,852 -0.03(-0.59%)
Nov 11, 2010 4.883 4.905 4.865 4.887 233,679 -0.04(-0.81%)
Nov 10, 2010 4.941 4.970 4.872 4.927 261,617 -0.03(-0.66%)
Nov 09, 2010 4.916 4.974 4.901 4.959 397,045 +0.06(+1.19%)
Nov 08, 2010 4.919 4.945 4.887 4.901 500,147 -0.02(-0.37%)
Nov 05, 2010 4.908 4.930 4.888 4.919 373,613 +0.00(+0.07%)
Nov 04, 2010 4.934 4.999 4.876 4.916 546,215 +0.01(+0.30%)
Nov 03, 2010 4.868 4.954 4.868 4.901 389,859 +0.02(+0.37%)
Nov 02, 2010 4.858 4.901 4.821 4.883 264,730 +0.05(+1.13%)
Nov 01, 2010 4.818 4.861 4.807 4.828 318,425 +0.02(+0.41%)
Oct 29, 2010 4.780 4.809 4.772 4.809 285,718 +0.04(+0.76%)
Oct 28, 2010 4.791 4.794 4.765 4.772 361,799 -0.01(-0.30%)
Oct 27, 2010 4.776 4.794 4.765 4.787 347,768 -0.00(-0.03%)
Oct 25, 2010 4.801 4.801 4.787 4.788 141,549 -0.01(-0.20%)
Oct 22, 2010 4.787 4.801 4.783 4.798 218,742 +0.00(+0.00%)
Oct 21, 2010 4.780 4.801 4.769 4.798 222,814 +0.02(+0.45%)
Oct 20, 2010 4.776 4.798 4.758 4.776 336,339 +0.01(+0.23%)
Oct 19, 2010 4.765 4.780 4.754 4.765 374,058 -0.00(-0.08%)
Oct 18, 2010 4.758 4.798 4.754 4.769 396,315 +0.02(+0.38%)
Oct 15, 2010 4.762 4.762 4.740 4.751 286,246 -0.00(-0.08%)
Oct 14, 2010 4.751 4.765 4.743 4.754 359,067 -0.00(-0.08%)
Oct 13, 2010 4.758 4.765 4.747 4.758 428,549 +0.00(+0.00%)
Oct 12, 2010 4.733 4.765 4.729 4.758 219,688 +0.02(+0.46%)
Oct 11, 2010 4.758 4.758 4.725 4.736 346,349 -0.01(-0.23%)
Oct 08, 2010 4.747 4.769 4.735 4.747 226,290 -0.01(-0.23%)
Oct 07, 2010 4.772 4.772 4.718 4.758 371,358 -0.02(-0.45%)
Oct 06, 2010 4.769 4.780 4.754 4.780 533,456 +0.01(+0.23%)
Oct 05, 2010 4.772 4.772 4.754 4.769 284,183 -0.00(-0.08%)
Oct 04, 2010 4.747 4.772 4.747 4.772 154,707 -0.00(-0.08%)
Oct 01, 2010 4.776 4.777 4.725 4.776 428,618 +0.04(+0.88%)
Sep 30, 2010 4.763 4.763 4.731 4.734 216,711 -0.00(-0.08%)
Sep 29, 2010 4.727 4.756 4.709 4.738 265,917 +0.02(+0.46%)
Sep 28, 2010 4.673 4.727 4.670 4.716 195,688 +0.05(+1.16%)
Sep 27, 2010 4.666 4.706 4.662 4.662 346,979 -0.01(-0.15%)
Sep 24, 2010 4.695 4.695 4.662 4.670 346,312 -0.01(-0.23%)
Sep 23, 2010 4.641 4.680 4.641 4.680 503,716 +0.01(+0.15%)
Sep 22, 2010 4.677 4.691 4.662 4.673 442,900 +0.01(+0.23%)
Sep 21, 2010 4.716 4.721 4.616 4.662 1,554,489 -0.05(-0.99%)
Sep 20, 2010 4.716 4.740 4.695 4.709 655,423 -0.01(-0.15%)
Sep 17, 2010 4.716 4.727 4.688 4.716 345,293 +0.01(+0.15%)
Sep 15, 2010 4.778 4.778 4.709 4.709 308,830 -0.06(-1.28%)
Sep 14, 2010 4.763 4.788 4.763 4.770 260,479 +0.00(+0.00%)
Sep 13, 2010 4.778 4.781 4.763 4.770 200,457 -0.00(-0.05%)
Sep 10, 2010 4.731 4.778 4.731 4.773 192,308 +0.04(+0.81%)
Sep 09, 2010 4.745 4.756 4.720 4.734 243,936 -0.00(-0.08%)
Sep 08, 2010 4.774 4.781 4.724 4.738 264,748 -0.01(-0.30%)
Sep 07, 2010 4.767 4.774 4.734 4.752 457,690 -0.01(-0.15%)
Sep 03, 2010 4.785 4.785 4.752 4.760 191,192 +0.01(+0.23%)
Sep 02, 2010 4.763 4.817 4.745 4.749 401,332 -0.03(-0.61%)
Sep 01, 2010 4.781 4.803 4.760 4.778 373,343 +0.01(+0.27%)
Aug 31, 2010 4.740 4.765 4.726 4.765 167,579 -0.00(-0.08%)
Aug 30, 2010 4.736 4.776 4.733 4.769 449,493 +0.04(+0.76%)
Aug 27, 2010 4.733 4.736 4.715 4.733 252,852 +0.03(+0.61%)
Aug 26, 2010 4.726 4.751 4.704 4.704 332,719 -0.03(-0.68%)
Aug 25, 2010 4.726 4.736 4.701 4.736 261,855 +0.00(+0.00%)
Aug 24, 2010 4.701 4.736 4.701 4.736 297,730 +0.00(+0.00%)
Aug 23, 2010 4.733 4.736 4.718 4.736 158,727 +0.00(+0.00%)
Aug 20, 2010 4.754 4.754 4.711 4.736 258,335 -0.02(-0.38%)
Aug 19, 2010 4.708 4.761 4.708 4.755 285,352 +0.03(+0.61%)
Aug 18, 2010 4.683 4.747 4.683 4.726 511,466 +0.03(+0.69%)
Aug 17, 2010 4.697 4.704 4.690 4.693 277,588 -0.02(-0.38%)
Aug 16, 2010 4.690 4.715 4.683 4.711 301,780 +0.01(+0.31%)
Aug 13, 2010 4.697 4.711 4.672 4.697 253,633 +0.00(+0.00%)
Aug 12, 2010 4.665 4.711 4.665 4.697 272,152 +0.00(+0.00%)
Aug 11, 2010 4.675 4.697 4.672 4.697 252,796 +0.00(+0.08%)
Aug 10, 2010 4.672 4.718 4.672 4.693 268,953 -0.00(-0.08%)
Aug 09, 2010 4.697 4.697 4.661 4.697 173,403 +0.01(+0.15%)
Aug 06, 2010 4.690 4.733 4.672 4.690 320,386 -0.01(-0.15%)
Aug 05, 2010 4.658 4.697 4.654 4.697 217,171 +0.03(+0.69%)
Aug 04, 2010 4.675 4.707 4.658 4.665 354,836 -0.03(-0.54%)
Aug 03, 2010 4.675 4.693 4.661 4.690 271,895 +0.02(+0.46%)
Aug 02, 2010 4.690 4.693 4.654 4.668 374,421 -0.01(-0.19%)
Jul 30, 2010 4.677 4.677 4.627 4.677 251,823 +0.02(+0.38%)
Jul 29, 2010 4.645 4.659 4.631 4.659 186,777 +0.01(+0.31%)
Jul 28, 2010 4.634 4.656 4.634 4.645 209,290 -0.01(-0.15%)
Jul 27, 2010 4.667 4.674 4.631 4.652 449,282 -0.01(-0.15%)
Jul 26, 2010 4.631 4.677 4.631 4.659 251,881 +0.02(+0.46%)
Jul 23, 2010 4.642 4.681 4.624 4.638 398,310 -0.00(-0.08%)
Jul 22, 2010 4.642 4.659 4.592 4.642 600,610 +0.04(+0.93%)
Jul 21, 2010 4.570 4.620 4.547 4.599 366,457 +0.04(+0.94%)
Jul 20, 2010 4.527 4.570 4.527 4.556 156,550 +0.01(+0.24%)
Jul 19, 2010 4.542 4.545 4.524 4.545 261,869 +0.00(+0.00%)
Jul 16, 2010 4.545 4.545 4.513 4.545 148,983 +0.01(+0.32%)
Jul 15, 2010 4.567 4.574 4.524 4.531 254,187 -0.03(-0.70%)
Jul 14, 2010 4.545 4.567 4.539 4.563 240,465 +0.02(+0.55%)
Jul 13, 2010 4.570 4.573 4.524 4.538 389,457 -0.03(-0.63%)
Jul 12, 2010 4.495 4.567 4.477 4.567 335,418 +0.08(+1.83%)
Jul 09, 2010 4.484 4.506 4.445 4.484 166,972 +0.03(+0.72%)
Jul 08, 2010 4.452 4.452 4.409 4.452 226,156 +0.00(+0.08%)
Jul 07, 2010 4.395 4.449 4.395 4.449 192,647 +0.06(+1.30%)
Jul 06, 2010 4.442 4.442 4.392 4.392 147,983 -0.04(-0.81%)
Jul 02, 2010 4.427 4.434 4.377 4.427 249,089 -0.01(-0.24%)
Jul 01, 2010 4.438 4.506 4.363 4.438 301,646 -0.01(-0.16%)
Jun 30, 2010 4.459 4.470 4.431 4.445 355,952 +0.00(+0.00%)
Jun 29, 2010 4.527 4.534 4.434 4.445 248,051 -0.06(-1.42%)
Jun 25, 2010 4.509 4.541 4.506 4.509 143,695 -0.03(-0.70%)
Jun 24, 2010 4.548 4.573 4.530 4.541 332,370 -0.01(-0.18%)
Jun 23, 2010 4.580 4.587 4.509 4.549 272,946 -0.00(-0.05%)
Jun 22, 2010 4.488 4.580 4.488 4.552 393,507 +0.09(+1.91%)
Jun 21, 2010 4.474 4.474 4.431 4.466 167,946 +0.01(+0.32%)
Jun 18, 2010 4.452 4.474 4.434 4.452 166,855 +0.00(+0.00%)
Jun 17, 2010 4.474 4.488 4.452 4.452 200,249 -0.02(-0.56%)
Jun 16, 2010 4.452 4.502 4.452 4.477 194,745 -0.01(-0.16%)
Jun 15, 2010 4.541 4.573 4.481 4.484 255,092 -0.03(-0.63%)
Jun 14, 2010 4.495 4.516 4.452 4.513 168,413 +0.04(+0.79%)
Jun 11, 2010 4.378 4.477 4.378 4.477 191,441 +0.06(+1.45%)
Jun 10, 2010 4.310 4.413 4.310 4.413 166,954 +0.13(+2.99%)
Jun 09, 2010 4.296 4.353 4.285 4.285 267,091 +0.00(+0.00%)
Jun 08, 2010 4.314 4.314 4.282 4.285 224,933 -0.02(-0.58%)
Jun 07, 2010 4.338 4.356 4.300 4.310 170,624 -0.03(-0.66%)
Jun 04, 2010 4.338 4.381 4.314 4.338 214,126 -0.06(-1.45%)
Jun 03, 2010 4.356 4.417 4.353 4.402 236,681 +0.05(+1.06%)
Jun 02, 2010 4.374 4.374 4.321 4.356 202,414 -0.02(-0.49%)
Jun 01, 2010 4.445 4.452 4.370 4.378 219,306 -0.11(-2.39%)
May 28, 2010 4.485 4.485 4.405 4.485 163,123 +0.04(+0.88%)
May 27, 2010 4.389 4.485 4.361 4.446 188,679 +0.13(+3.13%)
May 26, 2010 4.368 4.414 4.286 4.311 192,586 -0.02(-0.57%)
May 25, 2010 4.272 4.392 4.247 4.336 511,184 -0.03(-0.79%)
May 24, 2010 4.265 4.370 4.265 4.370 262,047 +0.11(+2.48%)
May 21, 2010 4.307 4.385 4.080 4.265 836,002 -0.05(-1.23%)
May 20, 2010 4.308 4.350 4.307 4.318 588,453 -0.11(-2.56%)
May 19, 2010 4.449 4.475 4.346 4.431 233,682 -0.04(-0.87%)
May 18, 2010 4.552 4.591 4.449 4.470 259,483 -0.07(-1.56%)
May 17, 2010 4.587 4.598 4.414 4.541 374,118 -0.02(-0.54%)
May 14, 2010 4.566 4.623 4.566 4.566 157,981 -0.05(-1.00%)
May 13, 2010 4.616 4.637 4.598 4.612 343,575 -0.02(-0.54%)
May 12, 2010 4.548 4.697 4.548 4.637 463,000 +0.07(+1.55%)
May 11, 2010 4.587 4.609 4.534 4.566 501,500 +0.03(+0.62%)
May 10, 2010 4.556 4.569 4.520 4.538 361,890 +0.07(+1.59%)
May 07, 2010 4.556 4.624 4.378 4.467 583,297 -0.05(-1.02%)
May 06, 2010 4.648 4.648 4.247 4.513 1,323,726 -0.14(-2.94%)
May 05, 2010 4.740 4.740 4.641 4.649 304,155 -0.15(-3.21%)
May 04, 2010 4.758 4.811 4.758 4.804 181,162 +0.01(+0.22%)
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.