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 28, 2017 9.809 9.886 9.793 9.886 905,497 +0.10(+1.03%)
Apr 27, 2017 9.828 9.857 9.766 9.785 975,239 -0.02(-0.20%)
Apr 26, 2017 9.814 9.838 9.804 9.804 995,322 +0.01(+0.10%)
Apr 25, 2017 9.833 9.862 9.785 9.794 804,961 -0.02(-0.24%)
Apr 24, 2017 9.809 9.823 9.804 9.818 543,798 +0.03(+0.34%)
Apr 21, 2017 9.823 9.833 9.766 9.785 575,468 -0.05(-0.49%)
Apr 20, 2017 9.794 9.847 9.780 9.833 501,918 +0.06(+0.59%)
Apr 19, 2017 9.842 9.881 9.751 9.775 755,666 -0.02(-0.25%)
Apr 18, 2017 9.790 9.838 9.780 9.799 731,175 -0.03(-0.29%)
Apr 17, 2017 9.866 9.884 9.799 9.828 526,659 -0.01(-0.10%)
Apr 13, 2017 9.828 9.871 9.823 9.837 673,691 -0.01(-0.10%)
Apr 12, 2017 9.809 9.866 9.800 9.847 733,343 +0.05(+0.54%)
Apr 11, 2017 9.766 9.814 9.752 9.794 893,581 +0.05(+0.49%)
Apr 10, 2017 9.723 9.752 9.699 9.747 531,170 +0.04(+0.44%)
Apr 07, 2017 9.685 9.723 9.670 9.704 813,168 +0.03(+0.35%)
Apr 06, 2017 9.656 9.690 9.637 9.670 573,725 +0.04(+0.45%)
Apr 05, 2017 9.632 9.680 9.618 9.628 661,430 +0.00(+0.00%)
Apr 04, 2017 9.542 9.637 9.542 9.628 863,785 +0.02(+0.25%)
Apr 03, 2017 9.556 9.618 9.523 9.604 698,139 +0.03(+0.35%)
Mar 31, 2017 9.570 9.599 9.542 9.570 830,349 +0.02(+0.20%)
Mar 30, 2017 9.585 9.585 9.513 9.551 1,121,045 -0.02(-0.20%)
Mar 29, 2017 9.485 9.585 9.485 9.570 824,335 +0.09(+0.96%)
Mar 28, 2017 9.432 9.504 9.432 9.480 780,482 +0.06(+0.66%)
Mar 27, 2017 9.408 9.423 9.386 9.418 652,899 -0.01(-0.15%)
Mar 24, 2017 9.437 9.446 9.403 9.432 535,058 +0.02(+0.20%)
Mar 23, 2017 9.456 9.461 9.384 9.413 508,371 -0.05(-0.50%)
Mar 22, 2017 9.332 9.461 9.332 9.461 696,376 +0.12(+1.33%)
Mar 21, 2017 9.489 9.504 9.313 9.337 871,803 -0.16(-1.66%)
Mar 20, 2017 9.437 9.494 9.423 9.494 550,013 +0.07(+0.76%)
Mar 17, 2017 9.403 9.432 9.394 9.423 416,285 +0.02(+0.25%)
Mar 16, 2017 9.418 9.445 9.356 9.399 871,991 -0.02(-0.20%)
Mar 15, 2017 9.241 9.437 9.217 9.418 804,272 +0.19(+2.01%)
Mar 14, 2017 9.265 9.284 9.213 9.232 1,455,773 -0.07(-0.76%)
Mar 13, 2017 9.322 9.341 9.282 9.303 803,878 +0.01(+0.10%)
Mar 10, 2017 9.270 9.307 9.180 9.293 1,512,932 +0.02(+0.26%)
Mar 09, 2017 9.397 9.412 9.241 9.270 1,750,186 -0.18(-1.90%)
Mar 08, 2017 9.549 9.572 9.440 9.449 1,428,105 -0.13(-1.38%)
Mar 07, 2017 9.502 9.582 9.492 9.582 811,551 +0.06(+0.60%)
Mar 06, 2017 9.582 9.582 9.511 9.525 538,606 -0.06(-0.59%)
Mar 03, 2017 9.584 9.549 9.582 475,286 +0.02(+0.25%)
Mar 02, 2017 9.610 9.610 9.539 9.558 813,039 -0.05(-0.54%)
Mar 01, 2017 9.606 9.653 9.558 9.610 1,277,953 -0.01(-0.15%)
Feb 28, 2017 9.596 9.625 9.558 9.625 919,022 +0.05(+0.54%)
Feb 27, 2017 9.568 9.596 9.554 9.572 504,222 +0.01(+0.15%)
Feb 24, 2017 9.544 9.558 9.535 9.558 493,613 +0.00(+0.05%)
Feb 23, 2017 9.577 9.582 9.535 9.554 656,474 +0.00(+0.00%)
Feb 22, 2017 9.525 9.572 9.497 9.554 817,293 +0.04(+0.40%)
Feb 21, 2017 9.535 9.535 9.487 9.516 881,362 +0.03(+0.30%)
Feb 17, 2017 9.487 9.487 9.487 0 +0.04(+0.45%)
Feb 16, 2017 9.487 9.487 9.378 9.445 1,071,870 +0.00(+0.00%)
Feb 15, 2017 9.530 9.539 9.440 9.445 1,239,292 -0.09(-0.94%)
Feb 14, 2017 9.539 9.549 9.511 9.535 900,887 +0.00(+0.00%)
Feb 13, 2017 9.577 9.577 9.521 9.535 857,147 +0.00(+0.00%)
Feb 10, 2017 9.591 9.591 9.521 9.535 1,019,768 -0.04(-0.39%)
Feb 09, 2017 9.539 9.577 9.506 9.572 1,092,977 +0.06(+0.59%)
Feb 08, 2017 9.605 9.610 9.492 9.516 1,603,218 -0.08(-0.78%)
Feb 07, 2017 9.553 9.610 9.525 9.591 1,347,894 +0.05(+0.54%)
Feb 06, 2017 9.502 9.553 9.459 9.539 1,584,801 +0.03(+0.30%)
Feb 03, 2017 9.427 9.553 9.387 9.511 2,173,782 +0.13(+1.40%)
Feb 02, 2017 9.380 9.380 9.347 9.380 781,937 +0.03(+0.35%)
Feb 01, 2017 9.361 9.394 9.337 9.347 1,156,492 +0.01(+0.10%)
Jan 31, 2017 9.309 9.337 9.290 9.337 1,310,088 +0.06(+0.66%)
Jan 30, 2017 9.234 9.276 9.211 9.276 1,290,907 +0.08(+0.82%)
Jan 27, 2017 9.229 9.248 9.182 9.201 1,564,337 +0.04(+0.41%)
Jan 26, 2017 9.121 9.243 9.098 9.164 1,998,659 +0.06(+0.62%)
Jan 25, 2017 9.107 9.149 9.070 9.107 955,464 -0.00(-0.05%)
Jan 24, 2017 9.088 9.112 9.076 9.112 875,921 +0.05(+0.52%)
Jan 23, 2017 9.056 9.079 9.032 9.065 1,066,615 +0.04(+0.42%)
Jan 20, 2017 9.032 9.044 8.994 9.027 639,301 +0.00(+0.00%)
Jan 19, 2017 9.060 9.060 9.004 9.027 771,696 -0.03(-0.36%)
Jan 18, 2017 9.018 9.060 9.018 9.060 707,562 +0.03(+0.36%)
Jan 17, 2017 8.980 9.037 8.980 9.027 835,396 +0.03(+0.31%)
Jan 13, 2017 8.999 8.999 8.999 0 +0.03(+0.37%)
Jan 12, 2017 8.990 9.013 8.952 8.966 732,291 +0.01(+0.10%)
Jan 11, 2017 8.957 8.983 8.938 8.957 762,539 +0.03(+0.37%)
Jan 10, 2017 8.891 8.933 8.891 8.924 886,437 +0.05(+0.52%)
Jan 09, 2017 8.929 8.952 8.863 8.877 1,895,100 -0.02(-0.21%)
Jan 06, 2017 8.910 8.910 8.868 8.896 906,422 +0.04(+0.47%)
Jan 05, 2017 8.859 8.887 8.849 8.854 1,006,298 -0.00(-0.05%)
Jan 04, 2017 8.877 8.901 8.845 8.859 1,297,407 -0.01(-0.11%)
Jan 03, 2017 8.877 8.924 8.863 8.868 1,008,306 +0.02(+0.21%)
Dec 30, 2016 8.849 8.849 8.849 0 +0.02(+0.26%)
Dec 29, 2016 8.835 8.849 8.798 8.826 952,002 +0.00(+0.05%)
Dec 28, 2016 8.784 8.822 8.761 8.822 915,014 +0.06(+0.69%)
Dec 27, 2016 8.719 8.798 8.714 8.761 870,396 +0.02(+0.21%)
Dec 23, 2016 8.742 8.742 8.742 0 +0.01(+0.16%)
Dec 22, 2016 8.705 8.733 8.681 8.728 746,184 +0.05(+0.59%)
Dec 21, 2016 8.691 8.714 8.649 8.677 1,074,876 +0.01(+0.16%)
Dec 20, 2016 8.654 8.682 8.640 8.663 832,513 +0.01(+0.16%)
Dec 19, 2016 8.635 8.682 8.607 8.649 887,173 +0.07(+0.81%)
Dec 16, 2016 8.626 8.635 8.533 8.579 1,004,849 -0.02(-0.27%)
Dec 15, 2016 8.584 8.635 8.556 8.602 1,111,101 +0.03(+0.38%)
Dec 14, 2016 8.658 8.658 8.549 8.570 1,034,905 -0.03(-0.38%)
Dec 13, 2016 8.631 8.679 8.571 8.603 1,346,705 -0.02(-0.21%)
Dec 12, 2016 8.695 8.709 8.603 8.621 1,007,058 -0.06(-0.64%)
Dec 09, 2016 8.635 8.677 8.617 8.677 588,867 +0.04(+0.43%)
Dec 08, 2016 8.640 8.668 8.603 8.640 1,247,037 -0.05(-0.53%)
Dec 07, 2016 8.608 8.714 8.608 8.686 1,056,564 +0.04(+0.48%)
Dec 06, 2016 8.635 8.649 8.566 8.645 681,970 +0.03(+0.38%)
Dec 05, 2016 8.598 8.617 8.501 8.612 1,163,508 +0.04(+0.43%)
Dec 02, 2016 8.584 8.603 8.529 8.575 794,831 +0.02(+0.22%)
Dec 01, 2016 8.497 8.580 8.492 8.557 1,261,426 +0.04(+0.49%)
Nov 30, 2016 8.414 8.584 8.414 8.515 1,544,959 +0.09(+1.04%)
Nov 29, 2016 8.455 8.460 8.370 8.427 1,039,963 -0.04(-0.49%)
Nov 28, 2016 8.455 8.474 8.450 8.469 524,951 -0.00(-0.05%)
Nov 25, 2016 8.464 8.492 8.450 8.474 314,223 +0.04(+0.49%)
Nov 23, 2016 8.432 8.432 8.432 0 -0.00(-0.05%)
Nov 22, 2016 8.404 8.455 8.388 8.437 989,791 +0.09(+1.05%)
Nov 21, 2016 8.344 8.367 8.289 8.349 857,766 +0.07(+0.89%)
Nov 18, 2016 8.321 8.349 8.256 8.275 915,895 -0.04(-0.44%)
Nov 17, 2016 8.330 8.450 8.289 8.312 1,198,112 -0.02(-0.22%)
Nov 16, 2016 8.358 8.372 8.289 8.330 798,625 -0.02(-0.28%)
Nov 15, 2016 8.187 8.358 8.187 8.353 1,597,207 +0.18(+2.15%)
Nov 14, 2016 8.035 8.206 8.035 8.178 2,447,483 +0.07(+0.85%)
Nov 11, 2016 8.256 8.278 8.090 8.109 2,562,814 -0.19(-2.28%)
Nov 10, 2016 8.335 8.336 8.224 8.298 2,116,667 -0.08(-0.94%)
Nov 09, 2016 8.423 8.423 8.270 8.377 2,693,273 -0.08(-0.93%)
Nov 08, 2016 8.492 8.492 8.409 8.455 680,682 -0.02(-0.22%)
Nov 07, 2016 8.441 8.478 8.423 8.473 813,579 +0.11(+1.26%)
Nov 04, 2016 8.441 8.441 8.350 8.368 1,053,243 -0.05(-0.60%)
Nov 03, 2016 8.405 8.446 8.391 8.418 752,203 +0.01(+0.16%)
Nov 02, 2016 8.487 8.506 8.377 8.405 1,655,921 -0.08(-0.97%)
Nov 01, 2016 8.616 8.629 8.464 8.487 1,264,548 -0.11(-1.23%)
Oct 31, 2016 8.574 8.629 8.570 8.593 696,498 +0.04(+0.43%)
Oct 28, 2016 8.551 8.588 8.515 8.556 778,813 -0.02(-0.21%)
Oct 27, 2016 8.703 8.727 8.556 8.574 733,727 -0.14(-1.63%)
Oct 26, 2016 8.675 8.739 8.670 8.716 460,513 +0.03(+0.32%)
Oct 25, 2016 8.648 8.698 8.634 8.689 623,050 +0.06(+0.69%)
Oct 24, 2016 8.657 8.666 8.620 8.629 282,647 +0.00(+0.00%)
Oct 21, 2016 8.648 8.663 8.604 8.629 475,070 -0.03(-0.37%)
Oct 20, 2016 8.643 8.670 8.625 8.661 378,417 +0.00(+0.05%)
Oct 19, 2016 8.588 8.661 8.574 8.657 525,171 +0.09(+1.02%)
Oct 18, 2016 8.634 8.634 8.533 8.570 702,130 -0.00(-0.05%)
Oct 17, 2016 8.643 8.652 8.547 8.574 579,497 -0.06(-0.69%)
Oct 14, 2016 8.616 8.648 8.602 8.634 517,861 +0.04(+0.43%)
Oct 13, 2016 8.593 8.616 8.561 8.597 492,398 -0.02(-0.27%)
Oct 12, 2016 8.606 8.632 8.565 8.620 445,969 +0.03(+0.32%)
Oct 11, 2016 8.611 8.624 8.561 8.593 575,667 -0.04(-0.42%)
Oct 10, 2016 8.624 8.633 8.601 8.629 397,007 +0.04(+0.42%)
Oct 07, 2016 8.620 8.633 8.568 8.593 546,511 -0.00(-0.05%)
Oct 06, 2016 8.620 8.648 8.586 8.597 845,591 -0.01(-0.16%)
Oct 05, 2016 8.661 8.661 8.583 8.611 803,001 +0.00(+0.00%)
Oct 04, 2016 8.684 8.711 8.593 8.611 735,628 -0.10(-1.15%)
Oct 03, 2016 8.715 8.715 8.665 8.711 722,233 +0.00(+0.05%)
Sep 30, 2016 8.670 8.738 8.661 8.706 1,344,456 +0.08(+0.95%)
Sep 29, 2016 8.684 8.693 8.593 8.624 1,245,641 -0.04(-0.47%)
Sep 28, 2016 8.633 8.684 8.624 8.665 575,728 +0.04(+0.42%)
Sep 27, 2016 8.579 8.643 8.561 8.629 804,259 +0.04(+0.48%)
Sep 26, 2016 8.633 8.643 8.570 8.588 609,954 -0.04(-0.47%)
Sep 23, 2016 8.647 8.665 8.606 8.629 526,970 -0.02(-0.21%)
Sep 22, 2016 8.624 8.670 8.615 8.647 865,689 +0.07(+0.85%)
Sep 21, 2016 8.552 8.601 8.505 8.574 1,229,610 +0.06(+0.69%)
Sep 20, 2016 8.543 8.552 8.506 8.515 776,246 +0.01(+0.11%)
Sep 19, 2016 8.529 8.574 8.483 8.506 525,279 +0.00(+0.05%)
Sep 16, 2016 8.497 8.506 8.479 8.502 527,221 +0.02(+0.21%)
Sep 15, 2016 8.402 8.511 8.397 8.483 842,257 +0.09(+1.08%)
Sep 14, 2016 8.393 8.447 8.365 8.393 1,270,722 +0.03(+0.38%)
Sep 13, 2016 8.514 8.559 8.334 8.361 1,954,771 -0.20(-2.32%)
Sep 12, 2016 8.505 8.591 8.415 8.559 1,516,022 -0.00(-0.05%)
Sep 09, 2016 8.758 8.771 8.501 8.564 1,915,325 -0.23(-2.62%)
Sep 08, 2016 8.794 8.807 8.740 8.794 809,015 +0.00(+0.05%)
Sep 07, 2016 8.785 8.789 8.758 8.789 629,913 +0.03(+0.36%)
Sep 06, 2016 8.749 8.789 8.740 8.758 742,376 -0.02(-0.21%)
Sep 02, 2016 8.699 8.776 8.776 8.776 1,907,283 +0.07(+0.83%)
Sep 01, 2016 8.676 8.703 8.649 8.703 864,122 +0.03(+0.31%)
Aug 31, 2016 8.658 8.699 8.636 8.676 925,148 +0.05(+0.52%)
Aug 30, 2016 8.622 8.649 8.595 8.631 705,353 +0.01(+0.16%)
Aug 29, 2016 8.667 8.685 8.609 8.618 1,062,089 -0.04(-0.42%)
Aug 26, 2016 8.672 8.690 8.618 8.654 730,464 +0.01(+0.10%)
Aug 25, 2016 8.699 8.712 8.604 8.645 834,079 -0.04(-0.47%)
Aug 24, 2016 8.730 8.744 8.663 8.685 472,569 -0.01(-0.16%)
Aug 23, 2016 8.676 8.708 8.631 8.699 671,394 +0.05(+0.63%)
Aug 22, 2016 8.640 8.690 8.627 8.645 643,655 -0.02(-0.21%)
Aug 19, 2016 8.681 8.690 8.627 8.663 564,532 -0.03(-0.31%)
Aug 18, 2016 8.685 8.712 8.658 8.690 652,784 +0.02(+0.21%)
Aug 17, 2016 8.636 8.685 8.591 8.672 628,813 +0.03(+0.31%)
Aug 16, 2016 8.645 8.658 8.613 8.645 494,900 +0.02(+0.21%)
Aug 15, 2016 8.640 8.654 8.609 8.627 887,251 -0.00(-0.05%)
Aug 12, 2016 8.649 8.654 8.600 8.631 559,241 +0.01(+0.10%)
Aug 11, 2016 8.573 8.628 8.547 8.622 782,788 +0.08(+0.95%)
Aug 10, 2016 8.573 8.573 8.528 8.541 552,801 +0.00(+0.05%)
Aug 09, 2016 8.528 8.563 8.514 8.537 727,513 +0.02(+0.21%)
Aug 08, 2016 8.532 8.546 8.501 8.519 744,484 -0.00(-0.05%)
Aug 05, 2016 8.546 8.561 8.483 8.523 1,397,030 -0.02(-0.21%)
Aug 04, 2016 8.501 8.541 8.483 8.541 822,946 +0.06(+0.69%)
Aug 03, 2016 8.416 8.492 8.411 8.483 951,598 +0.05(+0.64%)
Aug 02, 2016 8.550 8.554 8.411 8.429 2,197,976 -0.13(-1.57%)
Aug 01, 2016 8.675 8.680 8.532 8.563 1,055,996 -0.10(-1.19%)
Jul 29, 2016 8.590 8.666 8.564 8.666 1,038,272 +0.11(+1.31%)
Jul 28, 2016 8.537 8.563 8.514 8.554 565,145 +0.00(+0.05%)
Jul 27, 2016 8.554 8.586 8.505 8.550 479,865 +0.00(+0.05%)
Jul 26, 2016 8.537 8.581 8.537 8.546 906,514 +0.02(+0.26%)
Jul 25, 2016 8.550 8.563 8.505 8.523 715,796 -0.02(-0.21%)
Jul 22, 2016 8.523 8.546 8.496 8.541 558,610 +0.04(+0.53%)
Jul 21, 2016 8.546 8.550 8.456 8.496 632,917 -0.03(-0.31%)
Jul 20, 2016 8.461 8.523 8.461 8.523 1,006,795 +0.07(+0.85%)
Jul 19, 2016 8.434 8.452 8.408 8.452 513,126 +0.04(+0.43%)
Jul 18, 2016 8.353 8.443 8.353 8.416 975,274 +0.06(+0.70%)
Jul 15, 2016 8.461 8.461 8.344 8.358 548,029 -0.07(-0.85%)
Jul 14, 2016 8.452 8.461 8.308 8.429 1,697,508 +0.06(+0.75%)
Jul 13, 2016 8.546 8.546 8.313 8.367 1,626,412 -0.12(-1.37%)
Jul 12, 2016 8.501 8.545 8.478 8.483 958,245 +0.02(+0.26%)
Jul 11, 2016 8.443 8.549 8.443 8.461 1,124,760 +0.04(+0.42%)
Jul 08, 2016 8.416 8.505 8.345 8.425 976,089 +0.08(+0.96%)
Jul 07, 2016 8.301 8.403 8.283 8.345 1,299,113 +0.04(+0.48%)
Jul 06, 2016 8.221 8.314 8.185 8.305 1,035,434 +0.09(+1.14%)
Jul 05, 2016 8.225 8.283 8.199 8.212 1,300,199 -0.04(-0.48%)
Jul 01, 2016 8.177 8.252 8.252 8.252 1,072,541 +0.11(+1.31%)
Jun 30, 2016 8.181 8.221 8.137 8.146 1,890,725 -0.01(-0.16%)
Jun 29, 2016 8.190 8.192 8.123 8.159 1,152,530 +0.04(+0.55%)
Jun 28, 2016 8.097 8.154 8.057 8.114 1,160,775 +0.10(+1.22%)
Jun 27, 2016 8.052 8.079 8.008 8.017 1,206,297 -0.04(-0.55%)
Jun 24, 2016 8.035 8.190 8.008 8.061 1,689,071 -0.13(-1.57%)
Jun 23, 2016 8.177 8.243 8.128 8.190 1,309,014 +0.07(+0.82%)
Jun 22, 2016 8.154 8.168 8.110 8.123 714,991 -0.00(-0.05%)
Jun 21, 2016 8.123 8.181 8.101 8.128 1,002,223 +0.02(+0.22%)
Jun 20, 2016 8.137 8.185 8.106 8.110 1,095,172 +0.04(+0.50%)
Jun 17, 2016 8.057 8.101 8.055 8.070 638,758 +0.01(+0.17%)
Jun 16, 2016 8.075 8.079 8.035 8.057 1,265,258 -0.03(-0.33%)
Jun 15, 2016 8.097 8.123 8.066 8.083 916,168 -0.00(-0.05%)
Jun 14, 2016 8.083 8.127 8.061 8.088 952,835 +0.00(+0.00%)
Jun 13, 2016 8.110 8.145 8.088 8.088 673,866 -0.05(-0.60%)
Jun 10, 2016 8.158 8.180 8.110 8.136 1,094,686 -0.03(-0.32%)
Jun 09, 2016 8.167 8.202 8.154 8.163 1,036,133 -0.03(-0.38%)
Jun 08, 2016 8.185 8.251 8.180 8.194 929,486 +0.04(+0.49%)
Jun 07, 2016 8.185 8.242 8.127 8.154 1,293,623 -0.02(-0.27%)
Jun 06, 2016 8.141 8.220 8.127 8.176 974,395 +0.07(+0.87%)
Jun 03, 2016 8.057 8.132 8.057 8.105 1,010,863 +0.05(+0.66%)
Jun 02, 2016 8.022 8.092 8.015 8.053 1,262,222 +0.05(+0.66%)
Jun 01, 2016 7.965 8.070 7.932 8.000 1,141,282 +0.05(+0.61%)
May 31, 2016 7.991 8.048 7.943 7.951 860,620 +0.00(+0.00%)
May 27, 2016 7.938 7.951 7.951 7.951 587,815 +0.03(+0.39%)
May 26, 2016 8.031 8.035 7.912 7.921 1,243,929 -0.09(-1.15%)
May 25, 2016 7.934 8.048 7.916 8.013 1,207,890 +0.11(+1.45%)
May 24, 2016 7.912 7.934 7.877 7.899 768,103 +0.01(+0.11%)
May 23, 2016 7.894 7.925 7.863 7.890 484,682 +0.02(+0.22%)
May 20, 2016 7.912 7.916 7.854 7.872 595,899 +0.02(+0.22%)
May 19, 2016 7.846 7.872 7.780 7.854 1,548,671 -0.01(-0.17%)
May 18, 2016 7.925 7.973 7.859 7.868 773,261 -0.05(-0.61%)
May 17, 2016 7.965 7.995 7.907 7.916 937,322 -0.03(-0.33%)
May 16, 2016 7.894 7.973 7.890 7.943 1,341,418 +0.06(+0.78%)
May 13, 2016 7.854 7.921 7.854 7.881 1,092,639 +0.03(+0.34%)
May 12, 2016 7.872 7.890 7.837 7.854 900,636 +0.02(+0.22%)
May 11, 2016 7.885 7.899 7.832 7.837 1,154,215 -0.02(-0.22%)
May 10, 2016 7.859 7.859 7.833 7.854 827,492 +0.03(+0.45%)
May 09, 2016 7.859 7.866 7.798 7.820 817,383 -0.02(-0.28%)
May 06, 2016 7.859 7.903 7.833 7.841 951,087 +0.00(+0.06%)
May 05, 2016 7.785 7.872 7.785 7.837 1,100,315 +0.07(+0.96%)
May 04, 2016 7.745 7.787 7.728 7.763 1,490,474 +0.02(+0.23%)
May 03, 2016 7.745 7.763 7.719 7.745 1,643,552 -0.00(-0.06%)
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.