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

Pioneer Floating Rate Trust (NY: PHD )

9.780 +0.110 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 5.205 5.205 5.142 5.145 337,207 -0.05(-0.93%)
Apr 28, 2011 5.209 5.209 5.160 5.194 164,459 -0.01(-0.21%)
Apr 27, 2011 5.212 5.216 5.160 5.205 259,735 +0.00(+0.07%)
Apr 26, 2011 5.246 5.246 5.138 5.201 261,557 -0.02(-0.36%)
Apr 25, 2011 5.257 5.261 5.179 5.220 187,630 -0.04(-0.85%)
Apr 21, 2011 5.220 5.265 5.171 5.265 177,254 +0.07(+1.29%)
Apr 20, 2011 5.250 5.291 5.179 5.198 365,201 +0.00(+0.00%)
Apr 19, 2011 5.142 5.198 5.127 5.198 252,024 +0.05(+0.94%)
Apr 18, 2011 5.116 5.149 5.063 5.149 99,169 +0.01(+0.29%)
Apr 15, 2011 5.130 5.171 5.123 5.134 146,047 +0.01(+0.22%)
Apr 14, 2011 5.089 5.123 5.034 5.123 173,998 +0.02(+0.36%)
Apr 13, 2011 5.086 5.104 5.026 5.104 151,327 +0.04(+0.75%)
Apr 12, 2011 5.022 5.066 4.998 5.066 130,453 +0.01(+0.22%)
Apr 11, 2011 5.048 5.059 5.022 5.055 180,050 +0.01(+0.15%)
Apr 08, 2011 5.033 5.055 5.014 5.048 104,690 +0.00(+0.07%)
Apr 07, 2011 5.003 5.044 4.999 5.044 159,942 +0.06(+1.19%)
Apr 06, 2011 5.022 5.022 4.977 4.985 134,954 -0.02(-0.37%)
Apr 05, 2011 4.962 5.003 4.955 5.003 188,854 +0.05(+1.05%)
Apr 04, 2011 4.981 4.981 4.944 4.951 156,651 -0.03(-0.52%)
Apr 01, 2011 4.970 4.981 4.962 4.977 132,846 +0.03(+0.67%)
Mar 31, 2011 4.977 4.977 4.940 4.944 145,161 -0.04(-0.74%)
Mar 30, 2011 4.977 4.981 4.944 4.981 169,794 +0.01(+0.22%)
Mar 29, 2011 4.992 4.992 4.929 4.970 160,191 -0.01(-0.30%)
Mar 28, 2011 5.003 5.007 4.940 4.985 211,693 -0.01(-0.15%)
Mar 25, 2011 4.996 4.999 4.948 4.992 151,966 +0.01(+0.30%)
Mar 24, 2011 4.970 4.992 4.951 4.977 198,973 +0.01(+0.22%)
Mar 23, 2011 4.918 4.966 4.862 4.966 226,873 +0.05(+1.06%)
Mar 22, 2011 4.866 4.914 4.866 4.914 194,850 +0.03(+0.53%)
Mar 21, 2011 4.888 4.892 4.862 4.888 188,444 +0.00(+0.00%)
Mar 18, 2011 4.899 4.899 4.836 4.888 186,032 +0.00(+0.00%)
Mar 17, 2011 4.922 4.922 4.851 4.888 115,097 +0.03(+0.61%)
Mar 16, 2011 4.907 4.936 4.814 4.859 137,965 -0.02(-0.38%)
Mar 15, 2011 4.863 4.922 4.859 4.877 204,386 -0.04(-0.90%)
Mar 14, 2011 4.948 4.962 4.911 4.922 137,922 -0.02(-0.38%)
Mar 11, 2011 4.936 4.959 4.907 4.940 117,714 +0.00(+0.09%)
Mar 10, 2011 4.939 4.954 4.888 4.936 183,930 -0.01(-0.30%)
Mar 09, 2011 4.925 4.961 4.895 4.950 186,453 +0.00(+0.07%)
Mar 08, 2011 4.913 4.954 4.902 4.947 167,818 +0.01(+0.15%)
Mar 07, 2011 4.958 4.958 4.884 4.939 246,584 -0.01(-0.22%)
Mar 04, 2011 4.961 4.965 4.921 4.950 210,024 +0.00(+0.07%)
Mar 03, 2011 4.991 4.991 4.917 4.947 375,905 +0.00(+0.00%)
Mar 02, 2011 4.965 4.965 4.921 4.947 151,684 -0.01(-0.15%)
Mar 01, 2011 4.976 4.983 4.947 4.954 186,288 -0.01(-0.30%)
Feb 28, 2011 4.969 4.969 4.941 4.969 215,246 +0.01(+0.22%)
Feb 25, 2011 4.958 4.958 4.906 4.958 180,010 +0.01(+0.22%)
Feb 24, 2011 4.939 4.947 4.895 4.947 122,172 +0.01(+0.30%)
Feb 23, 2011 4.936 4.943 4.884 4.932 239,977 +0.00(+0.00%)
Feb 22, 2011 4.932 4.947 4.888 4.932 245,173 -0.02(-0.45%)
Feb 18, 2011 4.947 4.987 4.943 4.954 306,630 +0.00(+0.00%)
Feb 17, 2011 4.954 4.969 4.954 4.954 327,112 -0.03(-0.59%)
Feb 16, 2011 4.965 4.998 4.947 4.983 247,142 +0.01(+0.22%)
Feb 15, 2011 4.925 4.976 4.925 4.972 152,813 +0.03(+0.52%)
Feb 14, 2011 4.980 4.987 4.939 4.947 129,826 -0.03(-0.67%)
Feb 11, 2011 4.958 4.987 4.877 4.980 178,382 +0.05(+1.07%)
Feb 10, 2011 4.927 4.963 4.876 4.927 252,771 -0.01(-0.30%)
Feb 09, 2011 4.942 4.993 4.938 4.942 218,784 -0.04(-0.88%)
Feb 08, 2011 4.979 5.019 4.957 4.986 294,093 +0.03(+0.67%)
Feb 07, 2011 4.909 4.968 4.909 4.953 236,849 +0.03(+0.52%)
Feb 04, 2011 4.924 4.968 4.891 4.927 287,824 -0.03(-0.59%)
Feb 03, 2011 4.957 4.975 4.913 4.957 247,624 +0.01(+0.30%)
Feb 02, 2011 4.971 5.004 4.924 4.942 269,993 -0.05(-1.03%)
Feb 01, 2011 4.982 5.074 4.968 4.993 306,850 +0.01(+0.23%)
Jan 31, 2011 4.986 5.001 4.953 4.982 328,096 -0.02(-0.42%)
Jan 28, 2011 5.023 5.045 4.931 5.003 391,037 +0.04(+0.76%)
Jan 27, 2011 4.964 4.992 4.935 4.965 318,072 +0.02(+0.46%)
Jan 26, 2011 4.924 4.953 4.913 4.942 233,216 -0.01(-0.22%)
Jan 25, 2011 5.001 5.045 4.949 4.953 331,445 -0.05(-1.03%)
Jan 24, 2011 4.957 5.052 4.949 5.004 518,894 +0.08(+1.56%)
Jan 21, 2011 4.861 4.931 4.854 4.927 208,408 +0.10(+2.05%)
Jan 20, 2011 4.784 4.828 4.784 4.828 237,872 +0.07(+1.46%)
Jan 19, 2011 4.770 4.799 4.741 4.759 154,744 -0.02(-0.38%)
Jan 18, 2011 4.799 4.799 4.707 4.777 249,746 -0.01(-0.15%)
Jan 14, 2011 4.869 4.869 4.766 4.784 366,752 -0.11(-2.17%)
Jan 13, 2011 4.872 4.916 4.858 4.891 221,959 +0.03(+0.68%)
Jan 12, 2011 4.792 4.882 4.792 4.858 177,651 +0.06(+1.22%)
Jan 11, 2011 4.770 4.799 4.766 4.799 211,100 -0.01(-0.13%)
Jan 10, 2011 4.755 4.822 4.729 4.805 298,244 +0.01(+0.21%)
Jan 07, 2011 4.773 4.803 4.766 4.795 151,478 +0.03(+0.53%)
Jan 06, 2011 4.784 4.795 4.749 4.770 165,570 -0.01(-0.23%)
Jan 05, 2011 4.740 4.781 4.718 4.781 133,689 +0.01(+0.31%)
Jan 04, 2011 4.755 4.783 4.737 4.766 154,667 -0.02(-0.46%)
Jan 03, 2011 4.766 4.788 4.729 4.788 168,955 +0.06(+1.32%)
Dec 31, 2010 4.682 4.770 4.674 4.726 263,090 +0.02(+0.47%)
Dec 30, 2010 4.755 4.781 4.682 4.704 373,236 -0.07(-1.46%)
Dec 29, 2010 4.828 4.858 4.759 4.773 175,133 -0.02(-0.52%)
Dec 28, 2010 4.802 4.871 4.780 4.798 175,947 -0.01(-0.22%)
Dec 27, 2010 4.831 4.878 4.798 4.809 239,983 +0.00(+0.08%)
Dec 23, 2010 4.827 4.856 4.776 4.805 143,014 +0.01(+0.23%)
Dec 22, 2010 4.681 4.824 4.681 4.794 273,557 +0.08(+1.62%)
Dec 21, 2010 4.824 4.860 4.685 4.718 321,581 -0.08(-1.60%)
Dec 20, 2010 4.900 4.900 4.754 4.794 431,723 -0.13(-2.59%)
Dec 17, 2010 4.718 4.922 4.718 4.922 422,416 +0.19(+4.01%)
Dec 16, 2010 4.627 4.743 4.627 4.732 218,561 +0.09(+1.88%)
Dec 15, 2010 4.587 4.645 4.568 4.645 173,388 +0.04(+0.87%)
Dec 14, 2010 4.659 4.667 4.572 4.605 255,795 -0.05(-1.02%)
Dec 13, 2010 4.765 4.773 4.611 4.652 405,351 -0.10(-2.07%)
Dec 10, 2010 4.835 4.835 4.707 4.751 303,314 -0.06(-1.21%)
Dec 09, 2010 4.831 4.845 4.754 4.809 333,295 +0.02(+0.40%)
Dec 08, 2010 4.790 4.815 4.750 4.790 391,743 -0.02(-0.38%)
Dec 07, 2010 4.761 4.808 4.757 4.808 205,890 +0.04(+0.84%)
Dec 06, 2010 4.739 4.768 4.695 4.768 145,805 +0.04(+0.77%)
Dec 03, 2010 4.746 4.746 4.688 4.732 202,299 +0.01(+0.23%)
Dec 02, 2010 4.801 4.812 4.685 4.721 385,908 -0.07(-1.36%)
Dec 01, 2010 4.830 4.877 4.746 4.786 300,594 +0.01(+0.30%)
Nov 30, 2010 4.761 4.793 4.721 4.772 333,209 +0.02(+0.38%)
Nov 29, 2010 4.786 4.786 4.714 4.754 257,747 -0.02(-0.46%)
Nov 26, 2010 4.786 4.822 4.768 4.775 474,956 -0.04(-0.83%)
Nov 24, 2010 4.750 4.815 4.815 4.815 210,024 +0.04(+0.84%)
Nov 23, 2010 4.750 4.775 4.721 4.775 228,830 +0.01(+0.23%)
Nov 22, 2010 4.761 4.786 4.735 4.764 282,734 +0.01(+0.15%)
Nov 19, 2010 4.750 4.757 4.703 4.757 173,917 +0.08(+1.63%)
Nov 18, 2010 4.667 4.681 4.645 4.681 240,002 +0.00(+0.00%)
Nov 17, 2010 4.648 4.685 4.630 4.681 207,401 +0.07(+1.41%)
Nov 16, 2010 4.656 4.670 4.532 4.616 293,901 -0.04(-0.86%)
Nov 15, 2010 4.739 4.739 4.554 4.656 313,523 -0.01(-0.16%)
Nov 12, 2010 4.685 4.714 4.615 4.663 800,322 -0.04(-0.83%)
Nov 11, 2010 4.752 4.781 4.689 4.702 810,368 -0.07(-1.51%)
Nov 10, 2010 4.749 4.781 4.687 4.774 960,131 +0.05(+0.99%)
Nov 09, 2010 4.734 4.792 4.706 4.727 1,048,609 +0.02(+0.46%)
Nov 08, 2010 4.731 4.752 4.684 4.706 516,801 -0.04(-0.84%)
Nov 05, 2010 4.738 4.767 4.706 4.745 464,255 +0.03(+0.69%)
Nov 04, 2010 4.669 4.716 4.651 4.713 445,238 +0.07(+1.55%)
Nov 03, 2010 4.605 4.651 4.576 4.641 386,659 +0.05(+1.18%)
Nov 02, 2010 4.594 4.601 4.547 4.587 528,660 +0.02(+0.43%)
Nov 01, 2010 4.532 4.576 4.507 4.567 500,632 +0.06(+1.40%)
Oct 29, 2010 4.532 4.543 4.500 4.504 322,789 -0.02(-0.48%)
Oct 28, 2010 4.587 4.587 4.500 4.525 205,493 -0.03(-0.71%)
Oct 27, 2010 4.529 4.558 4.514 4.558 281,053 +0.01(+0.32%)
Oct 25, 2010 4.529 4.543 4.511 4.543 362,459 +0.02(+0.40%)
Oct 22, 2010 4.543 4.561 4.493 4.525 656,983 -0.04(-0.84%)
Oct 21, 2010 4.525 4.572 4.518 4.563 652,309 +0.03(+0.68%)
Oct 20, 2010 4.496 4.536 4.482 4.532 669,917 +0.03(+0.56%)
Oct 19, 2010 4.561 4.561 4.486 4.507 369,977 -0.05(-1.19%)
Oct 18, 2010 4.568 4.601 4.511 4.561 632,480 -0.05(-1.09%)
Oct 15, 2010 4.680 4.680 4.587 4.612 831,856 -0.07(-1.46%)
Oct 14, 2010 4.550 4.680 4.536 4.680 510,772 +0.12(+2.69%)
Oct 13, 2010 4.543 4.565 4.511 4.558 415,485 +0.03(+0.66%)
Oct 12, 2010 4.445 4.528 4.428 4.528 638,533 +0.07(+1.53%)
Oct 11, 2010 4.413 4.460 4.406 4.460 380,242 +0.04(+0.89%)
Oct 08, 2010 4.420 4.420 4.381 4.420 217,081 +0.01(+0.24%)
Oct 07, 2010 4.406 4.410 4.367 4.410 182,476 +0.01(+0.33%)
Oct 06, 2010 4.410 4.410 4.374 4.395 315,794 -0.00(-0.08%)
Oct 05, 2010 4.417 4.417 4.370 4.399 413,209 +0.00(+0.08%)
Oct 04, 2010 4.402 4.402 4.367 4.395 181,004 -0.03(-0.57%)
Oct 01, 2010 4.420 4.420 4.363 4.420 455,083 +0.07(+1.65%)
Sep 30, 2010 4.334 4.395 4.332 4.349 416,029 -0.02(-0.49%)
Sep 29, 2010 4.399 4.402 4.352 4.370 133,897 -0.01(-0.33%)
Sep 28, 2010 4.342 4.385 4.342 4.385 195,009 +0.02(+0.41%)
Sep 27, 2010 4.478 4.478 4.359 4.367 400,777 -0.10(-2.17%)
Sep 24, 2010 4.463 4.463 4.428 4.463 225,022 +0.03(+0.57%)
Sep 23, 2010 4.381 4.438 4.377 4.438 182,881 +0.05(+1.06%)
Sep 22, 2010 4.399 4.399 4.352 4.392 368,035 +0.01(+0.25%)
Sep 21, 2010 4.367 4.381 4.316 4.381 349,416 +0.03(+0.74%)
Sep 20, 2010 4.381 4.410 4.338 4.349 489,649 -0.03(-0.66%)
Sep 17, 2010 4.377 4.402 4.338 4.377 219,034 +0.00(+0.08%)
Sep 15, 2010 4.417 4.417 4.372 4.374 385,469 -0.04(-0.81%)
Sep 14, 2010 4.406 4.420 4.381 4.410 154,083 +0.00(+0.08%)
Sep 13, 2010 4.431 4.431 4.349 4.406 276,946 +0.03(+0.68%)
Sep 10, 2010 4.362 4.376 4.341 4.376 394,515 +0.04(+0.82%)
Sep 09, 2010 4.323 4.341 4.312 4.341 211,227 +0.02(+0.49%)
Sep 08, 2010 4.352 4.355 4.302 4.319 151,769 +0.02(+0.41%)
Sep 07, 2010 4.248 4.302 4.205 4.302 250,566 +0.06(+1.34%)
Sep 03, 2010 4.305 4.318 4.216 4.245 364,674 -0.05(-1.08%)
Sep 02, 2010 4.291 4.294 4.213 4.291 203,014 +0.02(+0.57%)
Sep 01, 2010 4.262 4.337 4.220 4.267 205,929 +0.03(+0.77%)
Aug 31, 2010 4.252 4.277 4.223 4.234 268,027 -0.08(-1.82%)
Aug 30, 2010 4.327 4.337 4.270 4.312 145,658 -0.01(-0.17%)
Aug 27, 2010 4.319 4.344 4.277 4.319 332,240 -0.01(-0.12%)
Aug 26, 2010 4.316 4.348 4.280 4.325 393,101 -0.03(-0.70%)
Aug 25, 2010 4.359 4.362 4.323 4.355 328,764 -0.00(-0.08%)
Aug 24, 2010 4.294 4.359 4.277 4.359 502,588 +0.04(+0.99%)
Aug 23, 2010 4.298 4.323 4.287 4.316 480,864 +0.04(+0.92%)
Aug 20, 2010 4.287 4.287 4.248 4.277 344,466 +0.01(+0.17%)
Aug 19, 2010 4.277 4.309 4.255 4.270 459,475 -0.04(-0.83%)
Aug 18, 2010 4.327 4.337 4.209 4.305 485,194 -0.01(-0.17%)
Aug 17, 2010 4.412 4.441 4.305 4.312 292,705 -0.07(-1.55%)
Aug 16, 2010 4.444 4.448 4.380 4.380 183,263 -0.06(-1.29%)
Aug 13, 2010 4.437 4.483 4.437 4.437 127,007 -0.02(-0.56%)
Aug 12, 2010 4.444 4.487 4.419 4.462 185,611 +0.00(+0.02%)
Aug 11, 2010 4.440 4.482 4.440 4.461 245,788 +0.01(+0.24%)
Aug 10, 2010 4.436 4.454 4.394 4.450 215,803 +0.00(+0.00%)
Aug 09, 2010 4.447 4.461 4.419 4.450 338,649 -0.01(-0.32%)
Aug 06, 2010 4.465 4.507 4.439 4.465 295,275 -0.01(-0.24%)
Aug 05, 2010 4.518 4.528 4.468 4.475 202,482 -0.04(-0.79%)
Aug 04, 2010 4.574 4.578 4.475 4.511 191,665 -0.05(-1.01%)
Aug 03, 2010 4.574 4.589 4.543 4.557 190,468 -0.02(-0.39%)
Aug 02, 2010 4.606 4.606 4.553 4.574 259,936 -0.01(-0.15%)
Jul 30, 2010 4.582 4.582 4.497 4.582 207,297 +0.07(+1.57%)
Jul 29, 2010 4.440 4.511 4.433 4.511 186,037 +0.10(+2.17%)
Jul 28, 2010 4.401 4.422 4.401 4.415 166,649 +0.04(+0.81%)
Jul 27, 2010 4.369 4.383 4.358 4.380 200,806 +0.01(+0.24%)
Jul 26, 2010 4.323 4.369 4.323 4.369 121,926 +0.04(+0.98%)
Jul 23, 2010 4.305 4.334 4.284 4.326 149,177 +0.04(+0.91%)
Jul 22, 2010 4.351 4.351 4.277 4.287 276,722 -0.01(-0.33%)
Jul 21, 2010 4.312 4.312 4.277 4.302 122,307 +0.02(+0.58%)
Jul 20, 2010 4.210 4.287 4.195 4.277 99,879 +0.06(+1.34%)
Jul 19, 2010 4.270 4.284 4.220 4.220 180,444 -0.03(-0.67%)
Jul 16, 2010 4.248 4.252 4.206 4.248 184,406 +0.03(+0.76%)
Jul 15, 2010 4.256 4.270 4.192 4.217 123,794 -0.06(-1.33%)
Jul 14, 2010 4.295 4.295 4.231 4.273 192,300 +0.00(+0.08%)
Jul 13, 2010 4.319 4.323 4.265 4.270 181,942 -0.00(-0.06%)
Jul 12, 2010 4.265 4.283 4.256 4.272 134,118 +0.02(+0.58%)
Jul 09, 2010 4.248 4.272 4.220 4.248 115,013 +0.03(+0.67%)
Jul 08, 2010 4.227 4.234 4.191 4.220 86,582 +0.01(+0.34%)
Jul 07, 2010 4.163 4.216 4.110 4.205 122,991 +0.06(+1.44%)
Jul 06, 2010 4.269 4.269 4.142 4.146 121,753 -0.09(-2.08%)
Jul 02, 2010 4.234 4.279 4.234 4.234 142,559 -0.02(-0.50%)
Jul 01, 2010 4.315 4.325 4.248 4.255 169,167 -0.04(-0.90%)
Jun 30, 2010 4.265 4.294 4.263 4.294 149,591 +0.02(+0.49%)
Jun 29, 2010 4.308 4.315 4.248 4.272 149,358 +0.01(+0.33%)
Jun 25, 2010 4.258 4.301 4.248 4.258 170,712 -0.05(-1.06%)
Jun 24, 2010 4.322 4.322 4.283 4.304 192,173 -0.01(-0.16%)
Jun 23, 2010 4.269 4.311 4.205 4.311 142,644 +0.04(+0.99%)
Jun 22, 2010 4.346 4.350 4.216 4.269 260,233 -0.07(-1.70%)
Jun 21, 2010 4.346 4.382 4.311 4.343 180,470 +0.01(+0.24%)
Jun 18, 2010 4.332 4.360 4.325 4.332 203,265 +0.02(+0.57%)
Jun 17, 2010 4.329 4.332 4.290 4.308 169,826 +0.00(+0.00%)
Jun 16, 2010 4.315 4.322 4.290 4.308 311,800 -0.02(-0.57%)
Jun 15, 2010 4.325 4.332 4.279 4.332 200,003 +0.04(+0.99%)
Jun 14, 2010 4.297 4.297 4.234 4.290 352,147 +0.05(+1.08%)
Jun 11, 2010 4.213 4.255 4.198 4.244 406,653 +0.01(+0.35%)
Jun 10, 2010 4.191 4.229 4.173 4.229 624,592 +0.08(+2.03%)
Jun 09, 2010 4.124 4.180 4.103 4.145 399,491 +0.03(+0.77%)
Jun 08, 2010 4.079 4.114 4.061 4.114 134,205 +0.04(+0.86%)
Jun 07, 2010 4.082 4.121 4.058 4.079 347,904 +0.01(+0.26%)
Jun 04, 2010 4.068 4.149 4.040 4.068 308,636 -0.10(-2.35%)
Jun 03, 2010 4.268 4.268 4.138 4.166 212,299 -0.06(-1.41%)
Jun 02, 2010 4.247 4.278 4.212 4.226 254,272 -0.04(-0.82%)
Jun 01, 2010 4.184 4.299 4.184 4.261 146,159 +0.01(+0.16%)
May 28, 2010 4.254 4.372 4.222 4.254 177,546 -0.06(-1.46%)
May 27, 2010 4.427 4.432 4.296 4.317 199,768 +0.01(+0.24%)
May 26, 2010 4.341 4.401 4.292 4.306 2,285 -0.02(-0.49%)
May 25, 2010 4.289 4.338 4.159 4.327 290,521 -0.02(-0.56%)
May 24, 2010 4.324 4.366 4.285 4.352 165,250 +0.05(+1.22%)
May 21, 2010 4.044 4.299 4.012 4.299 323,045 +0.15(+3.54%)
May 20, 2010 4.065 4.152 4.065 4.152 756,815 -0.20(-4.51%)
May 19, 2010 4.313 4.352 4.215 4.348 333,688 +0.03(+0.65%)
May 18, 2010 4.460 4.460 4.289 4.320 369,366 -0.06(-1.28%)
May 17, 2010 4.467 4.467 4.275 4.376 582,919 -0.07(-1.50%)
May 14, 2010 4.443 4.485 4.411 4.443 519,881 -0.02(-0.39%)
May 13, 2010 4.415 4.509 4.381 4.460 421,405 +0.07(+1.59%)
May 12, 2010 4.352 4.397 4.299 4.390 685,620 +0.08(+1.81%)
May 11, 2010 4.305 4.344 4.274 4.312 657,266 +0.02(+0.57%)
May 10, 2010 4.288 4.316 4.243 4.288 547,730 +0.06(+1.32%)
May 07, 2010 4.191 4.232 4.111 4.232 532,258 +0.12(+2.96%)
May 06, 2010 4.406 4.406 4.037 4.111 1,308,741 -0.25(-5.82%)
May 05, 2010 4.404 4.455 4.365 4.365 843,986 -0.23(-5.00%)
May 04, 2010 4.678 4.678 4.573 4.594 375,806 -0.09(-1.86%)
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.