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

DoubleLine Income Solutions Fund (NY: DSL )

12.57 +0.03 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 30, 2015 8.039 8.058 8.015 8.039 782,195 +0.01(+0.15%)
Apr 29, 2015 8.027 8.031 7.972 8.027 612,725 -0.00(-0.05%)
Apr 28, 2015 8.101 8.101 8.003 8.031 885,004 -0.05(-0.63%)
Apr 27, 2015 8.082 8.082 8.031 8.082 798,263 +0.04(+0.44%)
Apr 24, 2015 7.996 8.047 7.983 8.047 521,768 +0.06(+0.79%)
Apr 23, 2015 7.984 8.009 7.968 7.984 487,316 +0.01(+0.15%)
Apr 22, 2015 7.984 7.996 7.945 7.972 645,790 +0.00(+0.00%)
Apr 21, 2015 8.003 8.003 7.953 7.972 489,718 -0.01(-0.10%)
Apr 20, 2015 7.960 8.007 7.956 7.980 548,341 +0.02(+0.30%)
Apr 17, 2015 7.945 7.968 7.929 7.956 656,768 -0.02(-0.29%)
Apr 16, 2015 7.972 7.980 7.951 7.980 497,555 +0.02(+0.20%)
Apr 15, 2015 7.972 7.988 7.944 7.964 569,316 +0.04(+0.54%)
Apr 14, 2015 7.894 7.929 7.882 7.921 647,102 +0.04(+0.49%)
Apr 13, 2015 7.894 7.921 7.870 7.882 591,594 +0.01(+0.15%)
Apr 10, 2015 7.886 7.913 7.843 7.870 842,242 -0.02(-0.20%)
Apr 09, 2015 7.894 7.909 7.874 7.886 511,140 +0.02(+0.20%)
Apr 08, 2015 7.824 7.886 7.824 7.870 720,046 +0.06(+0.75%)
Apr 07, 2015 7.824 7.859 7.797 7.812 573,808 -0.00(-0.05%)
Apr 06, 2015 7.785 7.847 7.784 7.816 662,434 +0.05(+0.60%)
Apr 02, 2015 7.754 7.769 7.769 7.769 731,676 -0.02(-0.20%)
Apr 01, 2015 7.723 7.804 7.719 7.785 721,438 +0.06(+0.76%)
Mar 31, 2015 7.765 7.765 7.711 7.726 1,093,787 -0.01(-0.10%)
Mar 30, 2015 7.785 7.797 7.721 7.734 928,828 -0.04(-0.45%)
Mar 27, 2015 7.742 7.775 7.730 7.769 558,771 +0.03(+0.40%)
Mar 26, 2015 7.746 7.754 7.723 7.738 471,805 +0.02(+0.20%)
Mar 25, 2015 7.746 7.777 7.723 7.723 749,732 -0.00(-0.05%)
Mar 24, 2015 7.676 7.730 7.676 7.726 796,178 +0.04(+0.46%)
Mar 23, 2015 7.707 7.732 7.645 7.691 861,168 -0.04(-0.45%)
Mar 20, 2015 7.691 7.758 7.688 7.726 530,339 +0.06(+0.76%)
Mar 19, 2015 7.750 7.765 7.660 7.668 700,074 -0.10(-1.25%)
Mar 18, 2015 7.742 7.820 7.707 7.765 1,046,451 +0.03(+0.40%)
Mar 17, 2015 7.797 7.800 7.707 7.734 598,595 -0.05(-0.65%)
Mar 16, 2015 7.832 7.839 7.754 7.785 609,303 -0.05(-0.60%)
Mar 13, 2015 7.835 7.870 7.789 7.832 762,294 -0.03(-0.40%)
Mar 12, 2015 7.867 7.886 7.839 7.863 497,776 +0.01(+0.10%)
Mar 11, 2015 7.902 7.909 7.824 7.855 640,743 -0.01(-0.10%)
Mar 10, 2015 7.851 7.870 7.828 7.863 873,035 +0.03(+0.35%)
Mar 09, 2015 7.905 7.925 7.816 7.836 814,723 -0.05(-0.59%)
Mar 06, 2015 7.932 7.932 7.820 7.882 974,434 -0.07(-0.83%)
Mar 05, 2015 7.928 7.944 7.909 7.948 444,980 +0.03(+0.39%)
Mar 04, 2015 7.886 7.917 7.863 7.917 742,513 +0.00(+0.05%)
Mar 03, 2015 7.863 7.913 7.855 7.913 787,770 +0.03(+0.39%)
Mar 02, 2015 7.886 7.940 7.843 7.882 909,072 +0.02(+0.25%)
Feb 27, 2015 7.840 7.886 7.828 7.863 1,037,702 +0.05(+0.69%)
Feb 26, 2015 7.782 7.851 7.782 7.809 1,205,878 +0.00(+0.05%)
Feb 25, 2015 7.840 7.840 7.755 7.805 1,102,098 -0.02(-0.20%)
Feb 24, 2015 7.793 7.832 7.755 7.820 589,022 +0.03(+0.45%)
Feb 23, 2015 7.751 7.797 7.751 7.785 966,602 +0.04(+0.55%)
Feb 20, 2015 7.758 7.762 7.720 7.743 604,018 +0.01(+0.10%)
Feb 19, 2015 7.739 7.762 7.727 7.735 527,843 -0.00(-0.05%)
Feb 18, 2015 7.735 7.758 7.689 7.739 760,504 +0.00(+0.05%)
Feb 17, 2015 7.747 7.766 7.673 7.735 1,007,630 +0.01(+0.10%)
Feb 13, 2015 7.751 7.727 7.727 7.727 592,431 -0.02(-0.20%)
Feb 12, 2015 7.739 7.772 7.720 7.743 924,920 +0.00(+0.05%)
Feb 11, 2015 7.747 7.751 7.697 7.739 1,114,731 +0.02(+0.30%)
Feb 10, 2015 7.681 7.722 7.670 7.716 705,008 +0.03(+0.35%)
Feb 09, 2015 7.727 7.730 7.674 7.689 671,106 -0.01(-0.15%)
Feb 06, 2015 7.747 7.758 7.689 7.701 727,824 -0.05(-0.59%)
Feb 05, 2015 7.674 7.758 7.674 7.747 1,121,860 +0.08(+1.10%)
Feb 04, 2015 7.674 7.691 7.643 7.662 875,634 -0.03(-0.35%)
Feb 03, 2015 7.639 7.704 7.635 7.689 1,033,050 +0.05(+0.70%)
Feb 02, 2015 7.628 7.670 7.574 7.635 1,547,966 +0.07(+0.91%)
Jan 30, 2015 7.605 7.630 7.566 7.566 824,788 -0.04(-0.50%)
Jan 29, 2015 7.635 7.643 7.593 7.605 946,188 -0.00(-0.05%)
Jan 28, 2015 7.616 7.620 7.582 7.609 958,582 +0.03(+0.40%)
Jan 27, 2015 7.589 7.597 7.543 7.578 956,955 -0.01(-0.10%)
Jan 26, 2015 7.643 7.647 7.582 7.585 763,783 -0.06(-0.75%)
Jan 23, 2015 7.605 7.643 7.601 7.643 1,091,507 +0.03(+0.35%)
Jan 22, 2015 7.593 7.624 7.547 7.616 1,058,044 +0.05(+0.71%)
Jan 21, 2015 7.493 7.574 7.487 7.562 845,787 +0.05(+0.66%)
Jan 20, 2015 7.482 7.516 7.459 7.513 1,276,788 +0.03(+0.41%)
Jan 16, 2015 7.478 7.516 7.459 7.482 1,211,142 +0.00(+0.05%)
Jan 15, 2015 7.528 7.528 7.444 7.478 1,412,178 -0.05(-0.66%)
Jan 14, 2015 7.520 7.536 7.409 7.528 1,410,412 -0.03(-0.46%)
Jan 13, 2015 7.589 7.589 7.532 7.562 760,552 +0.01(+0.10%)
Jan 12, 2015 7.532 7.570 7.480 7.555 996,013 +0.02(+0.30%)
Jan 09, 2015 7.578 7.578 7.460 7.532 999,184 -0.03(-0.35%)
Jan 08, 2015 7.593 7.593 7.524 7.559 1,158,462 -0.02(-0.30%)
Jan 07, 2015 7.585 7.597 7.513 7.582 1,509,226 +0.06(+0.81%)
Jan 06, 2015 7.509 7.532 7.425 7.521 1,864,889 +0.08(+1.02%)
Jan 05, 2015 7.574 7.574 7.395 7.444 1,673,477 -0.14(-1.91%)
Jan 02, 2015 7.551 7.593 7.524 7.589 1,342,767 +0.02(+0.20%)
Dec 31, 2014 7.460 7.574 7.574 7.574 5,346,843 +0.11(+1.53%)
Dec 30, 2014 7.414 7.475 7.387 7.460 3,571,315 +0.01(+0.15%)
Dec 29, 2014 7.498 7.517 7.368 7.448 3,768,376 -0.02(-0.25%)
Dec 26, 2014 7.391 7.479 7.380 7.467 1,615,288 +0.08(+1.08%)
Dec 24, 2014 7.342 7.387 7.387 7.387 1,186,289 +0.03(+0.47%)
Dec 23, 2014 7.368 7.384 7.327 7.353 3,531,982 -0.02(-0.26%)
Dec 22, 2014 7.365 7.391 7.330 7.372 2,690,410 +0.00(+0.05%)
Dec 19, 2014 7.365 7.391 7.304 7.368 2,237,355 +0.03(+0.41%)
Dec 18, 2014 7.323 7.427 7.266 7.338 3,420,032 +0.08(+1.15%)
Dec 17, 2014 7.129 7.342 7.087 7.254 4,156,570 +0.18(+2.49%)
Dec 16, 2014 7.206 7.266 7.022 7.078 4,658,032 -0.14(-1.98%)
Dec 15, 2014 7.285 7.307 7.209 7.221 2,203,949 -0.04(-0.52%)
Dec 12, 2014 7.416 7.420 7.239 7.258 3,754,559 -0.17(-2.23%)
Dec 11, 2014 7.438 7.491 7.423 7.423 2,579,309 -0.05(-0.65%)
Dec 10, 2014 7.529 7.559 7.435 7.472 3,106,401 -0.09(-1.14%)
Dec 09, 2014 7.540 7.559 7.476 7.559 2,003,805 +0.01(+0.10%)
Dec 08, 2014 7.713 7.716 7.521 7.551 2,653,641 -0.18(-2.28%)
Dec 05, 2014 7.893 7.900 7.720 7.728 2,449,561 -0.16(-2.05%)
Dec 04, 2014 7.919 7.922 7.885 7.889 837,172 -0.02(-0.19%)
Dec 03, 2014 7.942 7.957 7.901 7.904 970,334 -0.05(-0.66%)
Dec 02, 2014 7.930 7.960 7.893 7.957 970,350 +0.02(+0.24%)
Dec 01, 2014 7.942 7.990 7.893 7.938 1,105,848 -0.03(-0.42%)
Nov 28, 2014 7.960 8.005 7.953 7.972 502,513 -0.03(-0.38%)
Nov 26, 2014 8.009 8.002 8.002 8.002 812,804 -0.01(-0.09%)
Nov 25, 2014 7.942 8.013 7.942 8.009 991,014 +0.07(+0.90%)
Nov 24, 2014 7.897 7.975 7.897 7.938 1,619,984 +0.05(+0.67%)
Nov 21, 2014 7.923 7.933 7.874 7.885 1,109,850 -0.02(-0.24%)
Nov 20, 2014 7.897 7.923 7.885 7.904 1,001,674 -0.01(-0.14%)
Nov 19, 2014 7.975 7.975 7.889 7.915 1,173,471 -0.02(-0.19%)
Nov 18, 2014 7.957 7.998 7.927 7.930 1,142,570 -0.02(-0.19%)
Nov 17, 2014 7.972 7.990 7.912 7.945 995,610 -0.03(-0.38%)
Nov 14, 2014 7.994 8.009 7.964 7.975 892,215 -0.03(-0.33%)
Nov 13, 2014 8.032 8.054 7.998 8.002 797,046 -0.05(-0.65%)
Nov 12, 2014 8.043 8.073 8.017 8.054 683,999 +0.00(+0.00%)
Nov 11, 2014 8.017 8.073 8.017 8.054 1,090,450 +0.04(+0.51%)
Nov 10, 2014 8.017 8.036 7.987 8.013 508,723 -0.00(-0.05%)
Nov 07, 2014 7.987 8.017 7.954 8.017 776,284 +0.03(+0.42%)
Nov 06, 2014 7.995 8.036 7.965 7.983 956,475 -0.01(-0.09%)
Nov 05, 2014 8.006 8.007 7.972 7.991 687,728 +0.00(+0.00%)
Nov 04, 2014 8.013 8.017 7.939 7.991 573,776 -0.01(-0.19%)
Nov 03, 2014 7.950 8.021 7.946 8.006 1,018,495 +0.06(+0.80%)
Oct 31, 2014 7.983 7.987 7.924 7.942 855,988 +0.02(+0.28%)
Oct 30, 2014 7.913 7.950 7.913 7.920 579,445 +0.01(+0.09%)
Oct 29, 2014 7.957 7.987 7.905 7.913 716,249 -0.05(-0.61%)
Oct 28, 2014 7.954 7.976 7.935 7.961 588,440 +0.04(+0.47%)
Oct 27, 2014 7.924 7.950 7.905 7.924 707,914 +0.00(+0.00%)
Oct 24, 2014 8.006 8.006 7.920 7.924 924,125 -0.06(-0.75%)
Oct 23, 2014 8.028 8.036 7.972 7.983 840,516 -0.01(-0.19%)
Oct 22, 2014 8.021 8.036 7.980 7.998 585,342 -0.01(-0.14%)
Oct 21, 2014 7.961 8.024 7.957 8.010 970,244 +0.07(+0.84%)
Oct 20, 2014 7.935 7.976 7.913 7.942 694,964 +0.03(+0.38%)
Oct 17, 2014 7.924 7.987 7.890 7.913 856,881 +0.00(+0.00%)
Oct 16, 2014 7.883 7.942 7.842 7.913 966,580 +0.03(+0.33%)
Oct 15, 2014 7.942 7.942 7.831 7.886 1,734,739 -0.06(-0.80%)
Oct 14, 2014 7.924 7.950 7.865 7.950 881,231 +0.04(+0.56%)
Oct 13, 2014 7.872 7.931 7.865 7.905 948,556 +0.03(+0.42%)
Oct 10, 2014 7.991 7.991 7.854 7.872 994,468 -0.11(-1.39%)
Oct 09, 2014 8.035 8.035 7.947 7.983 802,936 -0.06(-0.74%)
Oct 08, 2014 8.042 8.042 7.979 8.042 680,414 +0.00(+0.05%)
Oct 07, 2014 8.035 8.050 8.005 8.039 670,346 +0.00(+0.00%)
Oct 06, 2014 8.024 8.046 8.005 8.039 646,912 +0.06(+0.70%)
Oct 03, 2014 7.976 8.017 7.942 7.983 779,588 +0.02(+0.28%)
Oct 02, 2014 8.035 8.035 7.961 7.961 853,009 -0.09(-1.15%)
Oct 01, 2014 7.987 8.054 7.980 8.054 1,270,107 +0.04(+0.46%)
Sep 30, 2014 7.924 8.028 7.861 8.017 1,691,988 +0.13(+1.64%)
Sep 29, 2014 7.831 7.924 7.813 7.887 1,138,063 +0.04(+0.52%)
Sep 26, 2014 7.846 7.865 7.817 7.846 1,105,231 -0.03(-0.33%)
Sep 25, 2014 7.961 7.961 7.824 7.872 1,700,390 -0.08(-0.98%)
Sep 24, 2014 7.965 7.987 7.931 7.950 792,217 -0.01(-0.09%)
Sep 23, 2014 7.891 7.979 7.876 7.957 914,522 +0.05(+0.61%)
Sep 22, 2014 8.028 8.035 7.902 7.909 1,120,554 -0.10(-1.25%)
Sep 19, 2014 8.017 8.057 7.987 8.009 1,070,935 +0.01(+0.19%)
Sep 18, 2014 7.987 7.994 7.957 7.994 1,306,461 +0.01(+0.09%)
Sep 17, 2014 7.979 8.002 7.958 7.987 1,104,871 +0.01(+0.19%)
Sep 16, 2014 7.946 7.987 7.924 7.972 922,789 +0.03(+0.32%)
Sep 15, 2014 7.946 7.964 7.913 7.946 1,396,435 -0.01(-0.18%)
Sep 12, 2014 7.961 7.987 7.913 7.961 1,110,469 -0.02(-0.28%)
Sep 11, 2014 7.928 7.998 7.906 7.983 1,249,838 +0.02(+0.28%)
Sep 10, 2014 7.917 7.968 7.899 7.961 919,183 +0.05(+0.65%)
Sep 09, 2014 7.990 7.990 7.888 7.910 1,396,892 -0.06(-0.78%)
Sep 08, 2014 7.979 8.005 7.947 7.972 1,173,426 -0.01(-0.18%)
Sep 05, 2014 7.954 7.987 7.943 7.987 644,949 +0.01(+0.09%)
Sep 04, 2014 7.979 8.013 7.921 7.979 1,006,759 -0.03(-0.41%)
Sep 03, 2014 7.972 8.013 7.946 8.013 1,165,996 +0.06(+0.79%)
Sep 02, 2014 7.994 7.994 7.943 7.950 1,042,107 -0.04(-0.55%)
Aug 29, 2014 8.016 7.994 7.994 7.994 983,912 +0.00(+0.05%)
Aug 28, 2014 7.968 8.009 7.968 7.990 781,876 +0.00(+0.05%)
Aug 27, 2014 7.957 7.990 7.932 7.987 885,282 +0.04(+0.46%)
Aug 26, 2014 7.928 7.961 7.924 7.950 868,636 +0.00(+0.05%)
Aug 25, 2014 7.913 7.928 7.873 7.946 1,505,405 +0.04(+0.56%)
Aug 22, 2014 7.987 7.990 7.891 7.902 1,311,875 -0.08(-1.06%)
Aug 21, 2014 7.924 7.987 7.924 7.987 977,744 +0.07(+0.84%)
Aug 20, 2014 8.020 8.020 7.906 7.921 1,126,955 -0.09(-1.15%)
Aug 19, 2014 7.998 8.031 7.990 8.013 596,091 +0.03(+0.32%)
Aug 18, 2014 7.979 8.016 7.950 7.987 1,014,773 +0.03(+0.42%)
Aug 15, 2014 7.943 7.972 7.869 7.954 895,178 +0.01(+0.19%)
Aug 14, 2014 7.854 7.943 7.854 7.939 841,419 +0.09(+1.17%)
Aug 13, 2014 7.799 7.851 7.799 7.847 672,343 +0.06(+0.76%)
Aug 12, 2014 7.770 7.796 7.752 7.788 851,724 +0.04(+0.57%)
Aug 11, 2014 7.785 7.792 7.719 7.744 1,089,591 -0.01(-0.09%)
Aug 08, 2014 7.737 7.748 7.697 7.752 1,002,630 +0.04(+0.52%)
Aug 07, 2014 7.744 7.777 7.694 7.712 834,747 -0.03(-0.42%)
Aug 06, 2014 7.649 7.759 7.642 7.744 1,141,016 +0.09(+1.24%)
Aug 05, 2014 7.741 7.766 7.628 7.649 2,087,485 -0.10(-1.32%)
Aug 04, 2014 7.850 7.850 7.737 7.752 977,200 -0.05(-0.66%)
Aug 01, 2014 7.803 7.843 7.770 7.803 1,307,582 -0.00(-0.05%)
Jul 31, 2014 7.861 7.872 7.781 7.806 1,877,338 -0.09(-1.20%)
Jul 30, 2014 7.974 7.993 7.887 7.901 1,694,206 -0.09(-1.10%)
Jul 29, 2014 7.945 7.993 7.934 7.989 919,169 +0.04(+0.55%)
Jul 28, 2014 7.967 7.993 7.927 7.945 1,199,198 -0.03(-0.32%)
Jul 25, 2014 7.960 7.974 7.953 7.971 952,048 +0.01(+0.09%)
Jul 24, 2014 8.007 8.018 7.949 7.963 1,412,229 -0.05(-0.64%)
Jul 23, 2014 8.033 8.055 7.996 8.015 1,036,804 -0.02(-0.23%)
Jul 22, 2014 8.037 8.058 8.018 8.033 820,661 -0.01(-0.09%)
Jul 21, 2014 8.018 8.077 8.011 8.040 929,198 +0.02(+0.27%)
Jul 18, 2014 8.037 8.066 8.011 8.018 1,129,817 -0.03(-0.41%)
Jul 17, 2014 8.066 8.080 8.047 8.051 824,529 +0.00(+0.05%)
Jul 16, 2014 8.055 8.073 8.037 8.047 616,164 -0.00(-0.05%)
Jul 15, 2014 8.069 8.098 8.044 8.051 890,577 -0.01(-0.18%)
Jul 14, 2014 8.058 8.091 8.055 8.066 618,630 +0.02(+0.27%)
Jul 11, 2014 8.033 8.044 8.026 8.044 612,208 -0.00(-0.05%)
Jul 10, 2014 8.047 8.051 8.022 8.047 674,908 -0.00(-0.04%)
Jul 09, 2014 8.037 8.076 8.037 8.051 760,600 +0.01(+0.09%)
Jul 08, 2014 8.040 8.044 8.022 8.044 1,035,591 +0.02(+0.27%)
Jul 07, 2014 8.069 8.076 8.018 8.022 885,104 +0.01(+0.14%)
Jul 03, 2014 8.066 8.011 8.011 8.011 829,145 -0.05(-0.67%)
Jul 02, 2014 8.167 8.178 8.051 8.066 938,379 -0.12(-1.51%)
Jul 01, 2014 8.127 8.196 8.124 8.189 764,521 +0.04(+0.53%)
Jun 30, 2014 8.124 8.149 8.102 8.145 1,021,377 +0.03(+0.40%)
Jun 27, 2014 8.109 8.116 8.091 8.113 639,641 +0.00(+0.04%)
Jun 26, 2014 8.051 8.109 8.040 8.109 672,661 +0.07(+0.90%)
Jun 25, 2014 8.004 8.047 8.004 8.037 1,029,665 +0.05(+0.64%)
Jun 24, 2014 8.029 8.044 7.982 7.986 1,448,559 -0.04(-0.54%)
Jun 23, 2014 8.080 8.083 8.029 8.029 1,149,033 -0.07(-0.81%)
Jun 20, 2014 8.084 8.120 8.073 8.095 714,855 -0.01(-0.09%)
Jun 19, 2014 8.124 8.145 8.073 8.102 916,982 -0.03(-0.36%)
Jun 18, 2014 8.142 8.171 8.069 8.131 1,422,585 -0.03(-0.36%)
Jun 17, 2014 8.146 8.171 8.109 8.160 966,022 +0.01(+0.18%)
Jun 16, 2014 8.135 8.189 8.088 8.146 772,468 +0.02(+0.27%)
Jun 13, 2014 8.124 8.142 8.088 8.124 705,783 -0.04(-0.44%)
Jun 12, 2014 8.106 8.171 8.066 8.160 699,434 +0.05(+0.58%)
Jun 11, 2014 8.016 8.113 8.012 8.113 1,713,916 +0.09(+1.12%)
Jun 10, 2014 8.005 8.036 8.005 8.023 936,127 +0.02(+0.22%)
Jun 06, 2014 7.991 8.066 7.991 8.005 788,217 +0.01(+0.18%)
Jun 05, 2014 7.919 8.008 7.919 7.991 785,675 +0.06(+0.73%)
Jun 04, 2014 7.983 7.998 7.919 7.933 1,709,130 -0.05(-0.63%)
Jun 03, 2014 8.081 8.081 7.980 7.983 1,375,655 -0.10(-1.25%)
Jun 02, 2014 8.070 8.099 8.045 8.084 993,638 +0.00(+0.04%)
May 30, 2014 8.106 8.106 8.023 8.081 993,205 +0.01(+0.09%)
May 29, 2014 8.048 8.086 8.048 8.073 891,029 -0.00(-0.04%)
May 28, 2014 7.980 8.077 7.980 8.077 1,632,050 +0.10(+1.22%)
May 27, 2014 8.016 8.019 7.958 7.980 968,423 -0.01(-0.09%)
May 23, 2014 8.016 7.987 7.987 7.987 939,319 -0.05(-0.58%)
May 22, 2014 7.969 8.048 7.962 8.034 791,004 +0.07(+0.86%)
May 21, 2014 7.947 7.983 7.947 7.965 1,027,716 +0.00(+0.05%)
May 20, 2014 7.951 7.969 7.937 7.962 780,806 -0.00(-0.05%)
May 19, 2014 8.016 8.052 7.958 7.965 1,471,603 -0.08(-0.94%)
May 16, 2014 8.005 8.044 7.973 8.041 941,775 +0.05(+0.68%)
May 15, 2014 8.019 8.023 7.965 7.987 959,987 -0.02(-0.27%)
May 14, 2014 7.983 8.027 7.980 8.009 1,322,871 +0.05(+0.59%)
May 13, 2014 7.915 7.987 7.915 7.962 993,787 +0.05(+0.59%)
May 12, 2014 7.998 8.008 7.897 7.915 1,172,656 -0.04(-0.49%)
May 09, 2014 7.958 8.012 7.926 7.955 1,381,279 -0.00(-0.04%)
May 08, 2014 7.883 7.958 7.876 7.958 910,690 +0.10(+1.23%)
May 07, 2014 7.822 7.865 7.811 7.862 743,010 +0.03(+0.32%)
May 06, 2014 7.822 7.844 7.808 7.837 816,422 +0.00(+0.00%)
May 05, 2014 7.883 7.890 7.819 7.837 1,094,117 -0.03(-0.36%)
May 02, 2014 7.887 7.897 7.862 7.865 602,920 -0.02(-0.27%)
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.