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

High Income Securities Fund (NY: PCF )

6.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2018 5.063 5.063 5.035 5.057 17,068 -0.01(-0.11%)
Apr 27, 2018 5.068 5.068 5.044 5.063 20,852 +0.03(+0.66%)
Apr 26, 2018 5.035 5.068 5.017 5.029 31,298 +0.03(+0.67%)
Apr 25, 2018 4.990 5.007 4.985 4.996 74,428 -0.03(-0.55%)
Apr 24, 2018 5.068 5.079 5.024 5.024 41,607 -0.04(-0.88%)
Apr 23, 2018 5.107 5.113 5.063 5.068 24,121 -0.05(-0.89%)
Apr 20, 2018 5.130 5.130 5.075 5.114 14,463 +0.01(+0.22%)
Apr 19, 2018 5.130 5.130 5.103 5.103 66,872 -0.03(-0.54%)
Apr 18, 2018 5.119 5.158 5.086 5.130 18,866 +0.03(+0.54%)
Apr 17, 2018 5.092 5.156 5.058 5.103 77,794 +0.06(+1.21%)
Apr 16, 2018 5.042 5.053 5.003 5.042 27,160 +0.01(+0.11%)
Apr 13, 2018 5.047 5.047 5.031 5.036 27,834 +0.01(+0.11%)
Apr 12, 2018 5.031 5.042 5.025 5.031 38,039 -0.01(-0.22%)
Apr 11, 2018 5.047 5.053 5.031 5.042 43,642 +0.00(+0.05%)
Apr 10, 2018 5.031 5.040 5.025 5.039 59,736 +0.02(+0.50%)
Apr 09, 2018 4.992 5.019 4.989 5.014 26,777 +0.00(+0.00%)
Apr 06, 2018 5.003 5.019 5.003 5.014 71,572 -0.01(-0.22%)
Apr 05, 2018 5.025 5.025 5.002 5.025 23,984 +0.01(+0.22%)
Apr 04, 2018 4.997 5.024 4.972 5.014 52,134 -0.01(-0.22%)
Apr 03, 2018 4.970 5.047 4.964 5.025 35,558 +0.04(+0.89%)
Apr 02, 2018 4.970 4.986 4.970 4.981 49,973 -0.03(-0.66%)
Mar 29, 2018 5.014 5.014 5.014 0 +0.03(+0.67%)
Mar 28, 2018 4.964 4.997 4.964 4.981 24,284 +0.00(+0.00%)
Mar 27, 2018 4.964 4.997 4.964 4.981 57,527 -0.03(-0.55%)
Mar 26, 2018 5.014 5.014 4.965 5.008 79,866 -0.01(-0.22%)
Mar 23, 2018 5.031 5.080 5.019 5.019 22,113 -0.01(-0.11%)
Mar 22, 2018 5.042 5.080 5.025 5.025 61,930 -0.03(-0.68%)
Mar 21, 2018 5.065 5.115 5.048 5.059 22,142 -0.01(-0.22%)
Mar 20, 2018 5.059 5.137 5.049 5.070 30,790 +0.01(+0.22%)
Mar 19, 2018 5.065 5.065 5.034 5.059 36,361 -0.01(-0.11%)
Mar 16, 2018 5.070 5.081 5.054 5.065 53,441 -0.03(-0.54%)
Mar 15, 2018 5.098 5.104 5.070 5.092 15,486 -0.01(-0.11%)
Mar 14, 2018 5.137 5.142 5.098 5.098 38,079 -0.01(-0.11%)
Mar 13, 2018 5.098 5.124 5.092 5.103 29,765 +0.00(+0.00%)
Mar 12, 2018 5.092 5.103 5.073 5.103 23,138 +0.02(+0.33%)
Mar 09, 2018 5.004 5.087 5.004 5.087 62,109 +0.08(+1.66%)
Mar 08, 2018 5.004 5.006 4.982 5.004 30,796 +0.02(+0.33%)
Mar 07, 2018 4.987 4.932 4.987 29,427 +0.03(+0.56%)
Mar 06, 2018 4.938 4.960 4.915 4.960 37,923 +0.04(+0.90%)
Mar 05, 2018 4.860 4.921 4.860 4.915 109,785 +0.01(+0.11%)
Mar 02, 2018 4.882 4.920 4.882 4.910 100,008 -0.03(-0.67%)
Mar 01, 2018 4.921 4.943 4.910 4.943 78,495 +0.02(+0.34%)
Feb 28, 2018 4.904 4.930 4.904 4.927 61,681 +0.02(+0.45%)
Feb 27, 2018 4.932 4.947 4.904 4.904 66,701 -0.04(-0.78%)
Feb 26, 2018 4.921 4.960 4.921 4.943 69,315 +0.01(+0.22%)
Feb 23, 2018 4.927 4.938 4.910 4.932 46,377 +0.02(+0.45%)
Feb 22, 2018 4.910 4.922 4.899 4.910 48,283 +0.00(+0.09%)
Feb 21, 2018 4.933 4.938 4.905 4.905 41,089 -0.02(-0.34%)
Feb 20, 2018 4.900 4.928 4.900 4.922 123,511 +0.01(+0.11%)
Feb 16, 2018 4.916 4.916 4.916 0 -0.01(-0.11%)
Feb 15, 2018 4.927 4.936 4.916 4.922 57,084 +0.03(+0.56%)
Feb 14, 2018 4.905 4.905 4.883 4.894 39,868 -0.01(-0.22%)
Feb 13, 2018 4.916 4.917 4.878 4.905 43,400 -0.04(-0.78%)
Feb 12, 2018 4.944 4.949 4.927 4.944 9,205 +0.01(+0.22%)
Feb 09, 2018 4.955 4.960 4.889 4.933 40,610 -0.03(-0.56%)
Feb 08, 2018 4.960 4.977 4.960 4.960 70,269 +0.02(+0.33%)
Feb 07, 2018 4.856 4.944 4.856 4.944 78,638 +0.08(+1.59%)
Feb 06, 2018 4.740 4.867 4.740 4.867 62,084 +0.09(+1.90%)
Feb 05, 2018 4.955 4.955 4.759 4.776 43,103 -0.19(-3.82%)
Feb 02, 2018 5.054 5.054 4.960 4.966 52,501 -0.10(-1.96%)
Feb 01, 2018 5.049 5.093 5.046 5.065 65,729 +0.00(+0.00%)
Jan 31, 2018 5.032 5.071 4.994 5.065 49,293 +0.01(+0.22%)
Jan 30, 2018 5.038 5.054 5.027 5.054 42,558 -0.02(-0.43%)
Jan 29, 2018 5.093 5.093 5.043 5.076 23,314 -0.01(-0.11%)
Jan 26, 2018 5.060 5.094 5.060 5.082 37,003 +0.01(+0.22%)
Jan 25, 2018 5.071 5.071 5.060 5.071 41,412 +0.01(+0.11%)
Jan 24, 2018 5.115 5.131 5.065 5.065 28,298 -0.04(-0.76%)
Jan 23, 2018 5.043 5.104 5.043 5.104 70,149 +0.04(+0.85%)
Jan 22, 2018 5.033 5.066 5.006 5.061 50,552 +0.03(+0.66%)
Jan 19, 2018 4.989 5.028 4.979 5.028 64,252 +0.03(+0.55%)
Jan 18, 2018 5.000 5.006 4.989 5.000 96,965 +0.00(+0.00%)
Jan 17, 2018 5.011 5.011 4.984 5.000 463,911 -0.01(-0.11%)
Jan 16, 2018 5.022 5.044 4.995 5.006 117,494 +0.01(+0.22%)
Jan 12, 2018 4.995 4.995 4.995 0 -0.01(-0.11%)
Jan 11, 2018 5.006 5.011 5.000 5.000 96,716 -0.01(-0.22%)
Jan 10, 2018 5.011 5.011 10,424 -0.04(-0.87%)
Jan 09, 2018 5.050 5.061 5.041 5.055 15,917 +0.01(+0.11%)
Jan 08, 2018 5.039 5.054 5.022 5.050 58,301 +0.01(+0.22%)
Jan 05, 2018 5.006 5.039 5.006 5.039 63,206 +0.04(+0.82%)
Jan 04, 2018 4.984 5.006 4.984 4.997 42,009 +0.00(+0.06%)
Jan 03, 2018 4.995 5.006 4.978 4.995 27,071 +0.02(+0.44%)
Jan 02, 2018 4.967 4.973 4.967 4.973 33,712 +0.02(+0.33%)
Dec 29, 2017 4.956 4.956 4.956 0 -0.03(-0.66%)
Dec 28, 2017 5.011 5.038 4.989 4.989 19,267 -0.01(-0.22%)
Dec 27, 2017 5.022 5.028 4.995 5.000 28,254 +0.00(+0.00%)
Dec 26, 2017 4.967 5.011 4.967 5.000 29,299 +0.01(+0.11%)
Dec 22, 2017 4.945 4.995 4.940 4.995 71,539 +0.04(+0.89%)
Dec 21, 2017 5.055 5.055 4.923 4.951 135,084 -0.10(-1.98%)
Dec 20, 2017 5.012 5.062 5.004 5.051 74,237 +0.03(+0.65%)
Dec 19, 2017 4.996 5.018 4.985 5.018 57,643 +0.03(+0.66%)
Dec 18, 2017 4.974 4.985 4.963 4.985 27,704 +0.02(+0.33%)
Dec 15, 2017 4.968 4.974 4.963 4.968 30,099 +0.01(+0.22%)
Dec 14, 2017 4.963 4.963 4.947 4.957 42,737 -0.02(-0.33%)
Dec 13, 2017 4.963 4.974 4.947 4.974 21,851 +0.02(+0.33%)
Dec 12, 2017 4.947 5.007 4.947 4.957 28,593 +0.01(+0.22%)
Dec 11, 2017 4.941 4.957 4.939 4.947 57,880 +0.03(+0.56%)
Dec 08, 2017 4.957 4.996 4.919 4.919 21,199 -0.02(-0.44%)
Dec 07, 2017 4.996 4.996 4.941 4.941 35,422 -0.05(-1.10%)
Dec 06, 2017 4.963 4.996 4.955 4.996 22,501 +0.04(+0.77%)
Dec 05, 2017 4.957 4.968 4.957 4.957 6,730 +0.02(+0.44%)
Dec 04, 2017 4.979 4.979 4.936 4.936 18,503 -0.04(-0.77%)
Dec 01, 2017 5.007 5.007 4.968 4.974 24,257 -0.04(-0.77%)
Nov 30, 2017 4.936 5.012 4.936 5.012 37,956 +0.08(+1.67%)
Nov 29, 2017 4.963 4.979 4.930 4.930 39,924 -0.03(-0.66%)
Nov 28, 2017 4.963 4.979 4.936 4.963 41,678 +0.01(+0.11%)
Nov 27, 2017 4.985 4.985 4.947 4.957 39,168 -0.03(-0.55%)
Nov 24, 2017 4.985 4.985 4.977 4.985 8,988 +0.00(+0.00%)
Nov 22, 2017 4.941 4.985 4.922 4.985 63,596 +0.06(+1.32%)
Nov 21, 2017 4.915 4.942 4.909 4.920 27,114 +0.02(+0.45%)
Nov 20, 2017 4.909 4.909 4.893 4.898 30,478 +0.01(+0.22%)
Nov 17, 2017 4.860 4.904 4.860 4.887 68,997 +0.02(+0.45%)
Nov 16, 2017 4.871 4.882 4.865 4.865 96,406 +0.01(+0.22%)
Nov 15, 2017 4.855 4.855 4.827 4.855 67,574 -0.02(-0.34%)
Nov 14, 2017 4.876 4.876 4.849 4.871 84,658 +0.00(+0.00%)
Nov 13, 2017 4.865 4.893 4.865 4.871 75,677 -0.02(-0.45%)
Nov 10, 2017 4.882 4.893 4.865 4.893 54,689 +0.01(+0.22%)
Nov 09, 2017 4.909 4.909 4.865 4.882 62,066 -0.03(-0.67%)
Nov 08, 2017 4.915 4.926 4.898 4.915 41,705 +0.01(+0.11%)
Nov 07, 2017 4.931 4.936 4.909 4.909 48,034 -0.01(-0.11%)
Nov 06, 2017 4.936 4.936 4.909 4.915 42,588 -0.02(-0.33%)
Nov 03, 2017 4.915 4.936 4.904 4.931 31,410 +0.03(+0.56%)
Nov 02, 2017 4.964 4.964 4.904 4.904 31,201 -0.07(-1.32%)
Nov 01, 2017 4.915 4.969 4.915 4.969 53,821 +0.05(+1.11%)
Oct 31, 2017 4.904 4.915 4.904 4.915 81,010 +0.02(+0.45%)
Oct 30, 2017 4.876 4.904 4.876 4.893 52,904 +0.01(+0.22%)
Oct 27, 2017 4.882 4.882 4.865 4.882 24,749 +0.01(+0.22%)
Oct 26, 2017 4.871 4.882 4.865 4.871 77,099 +0.00(+0.00%)
Oct 25, 2017 4.893 4.897 4.849 4.871 60,941 -0.02(-0.34%)
Oct 24, 2017 4.904 4.909 4.887 4.887 38,660 -0.02(-0.44%)
Oct 23, 2017 4.936 4.936 4.868 4.909 38,532 -0.01(-0.24%)
Oct 20, 2017 4.899 4.921 4.888 4.921 24,357 +0.03(+0.56%)
Oct 19, 2017 4.883 4.894 4.862 4.894 21,331 +0.00(+0.00%)
Oct 18, 2017 4.899 4.921 4.867 4.894 140,904 -0.01(-0.22%)
Oct 17, 2017 4.905 4.905 4.888 4.905 22,656 +0.01(+0.11%)
Oct 16, 2017 4.899 4.899 4.877 4.899 20,901 +0.02(+0.33%)
Oct 13, 2017 4.877 4.891 4.872 4.883 93,747 +0.01(+0.22%)
Oct 12, 2017 4.856 4.872 4.856 4.872 36,663 +0.01(+0.22%)
Oct 11, 2017 4.850 4.867 4.845 4.861 104,439 +0.01(+0.11%)
Oct 10, 2017 4.856 4.872 4.845 4.856 301,435 -0.01(-0.11%)
Oct 09, 2017 4.888 4.894 4.856 4.861 82,589 -0.03(-0.67%)
Oct 06, 2017 4.877 4.894 4.861 4.894 39,928 +0.02(+0.33%)
Oct 05, 2017 4.872 4.883 4.861 4.877 43,982 +0.02(+0.45%)
Oct 04, 2017 4.845 4.867 4.845 4.856 94,348 -0.01(-0.11%)
Oct 03, 2017 4.861 4.872 4.856 4.861 61,770 +0.00(+0.00%)
Oct 02, 2017 4.861 4.867 4.839 4.861 139,383 +0.00(+0.00%)
Sep 29, 2017 4.823 4.861 4.823 4.861 46,326 +0.05(+1.02%)
Sep 28, 2017 4.839 4.839 4.812 4.812 154,524 +0.01(+0.23%)
Sep 27, 2017 4.807 4.816 4.801 4.801 147,892 -0.01(-0.11%)
Sep 26, 2017 4.807 4.828 4.796 4.807 73,323 +0.01(+0.11%)
Sep 25, 2017 4.823 4.834 4.801 4.801 79,795 -0.03(-0.68%)
Sep 22, 2017 4.812 4.834 4.811 4.834 38,868 +0.01(+0.23%)
Sep 21, 2017 4.812 4.823 4.795 4.823 70,639 +0.02(+0.33%)
Sep 20, 2017 4.797 4.824 4.797 4.807 47,527 +0.01(+0.21%)
Sep 19, 2017 4.802 4.808 4.791 4.797 162,684 -0.01(-0.11%)
Sep 18, 2017 4.775 4.824 4.775 4.802 124,430 +0.04(+0.80%)
Sep 15, 2017 4.786 4.791 4.764 4.764 172,674 -0.03(-0.57%)
Sep 14, 2017 4.748 4.791 4.732 4.791 97,311 +0.04(+0.91%)
Sep 13, 2017 4.753 4.764 4.748 4.748 83,493 -0.01(-0.11%)
Sep 12, 2017 4.748 4.775 4.748 4.753 121,325 +0.01(+0.11%)
Sep 11, 2017 4.753 4.770 4.745 4.748 102,216 +0.02(+0.46%)
Sep 08, 2017 4.748 4.748 4.721 4.726 149,599 +0.00(+0.00%)
Sep 07, 2017 4.732 4.732 4.715 4.726 87,417 +0.02(+0.35%)
Sep 06, 2017 4.710 4.737 4.699 4.710 143,947 +0.00(+0.00%)
Sep 05, 2017 4.775 4.775 4.710 4.710 99,101 -0.08(-1.70%)
Sep 01, 2017 4.759 4.791 4.737 4.791 104,105 +0.03(+0.68%)
Aug 31, 2017 4.737 4.759 4.732 4.759 88,985 +0.03(+0.57%)
Aug 30, 2017 4.753 4.770 4.732 4.732 59,148 -0.03(-0.57%)
Aug 29, 2017 4.753 4.759 4.742 4.759 25,917 -0.01(-0.11%)
Aug 28, 2017 4.802 4.802 4.732 4.764 35,769 +0.02(+0.34%)
Aug 25, 2017 4.721 4.759 4.721 4.748 58,203 +0.03(+0.57%)
Aug 24, 2017 4.748 4.770 4.721 4.721 63,239 -0.03(-0.57%)
Aug 23, 2017 4.737 4.759 4.737 4.748 39,532 +0.01(+0.23%)
Aug 22, 2017 4.748 4.748 4.726 4.737 25,460 +0.03(+0.67%)
Aug 21, 2017 4.727 4.743 4.705 4.705 24,587 -0.02(-0.40%)
Aug 18, 2017 4.722 4.727 4.711 4.724 24,981 +0.01(+0.29%)
Aug 17, 2017 4.754 4.765 4.711 4.711 39,323 -0.03(-0.57%)
Aug 16, 2017 4.738 4.781 4.738 4.738 63,002 +0.01(+0.23%)
Aug 15, 2017 4.738 4.759 4.727 4.727 79,016 -0.02(-0.34%)
Aug 14, 2017 4.781 4.781 4.738 4.743 26,752 +0.00(+0.00%)
Aug 11, 2017 4.678 4.749 4.678 4.743 39,994 +0.08(+1.62%)
Aug 10, 2017 4.781 4.781 4.668 4.668 49,163 -0.09(-1.93%)
Aug 09, 2017 4.797 4.797 4.759 4.759 40,016 -0.03(-0.68%)
Aug 08, 2017 4.808 4.819 4.787 4.792 15,235 -0.03(-0.56%)
Aug 07, 2017 4.808 4.819 4.787 4.819 33,804 +0.04(+0.79%)
Aug 04, 2017 4.808 4.814 4.781 4.781 20,519 -0.02(-0.45%)
Aug 03, 2017 4.824 4.824 4.803 4.803 23,734 -0.03(-0.56%)
Aug 02, 2017 4.862 4.862 4.803 4.830 71,829 -0.01(-0.11%)
Aug 01, 2017 4.862 4.862 4.814 4.835 73,260 -0.01(-0.11%)
Jul 31, 2017 4.851 4.851 4.825 4.841 29,523 -0.01(-0.11%)
Jul 28, 2017 4.824 4.851 4.824 4.846 24,160 +0.02(+0.45%)
Jul 27, 2017 4.841 4.846 4.820 4.824 56,437 -0.02(-0.45%)
Jul 26, 2017 4.814 4.846 4.814 4.846 45,861 +0.04(+0.79%)
Jul 25, 2017 4.808 4.819 4.797 4.808 16,817 +0.01(+0.23%)
Jul 24, 2017 4.819 4.824 4.790 4.797 18,433 -0.03(-0.67%)
Jul 21, 2017 4.808 4.830 4.797 4.830 16,548 +0.02(+0.45%)
Jul 20, 2017 4.830 4.797 4.808 19,713 +0.00(+0.01%)
Jul 19, 2017 4.775 4.810 4.775 4.808 20,011 +0.04(+0.90%)
Jul 18, 2017 4.775 4.797 4.765 4.765 18,841 -0.02(-0.45%)
Jul 17, 2017 4.797 4.797 4.770 4.786 29,878 +0.02(+0.45%)
Jul 14, 2017 4.743 4.765 4.743 4.765 29,453 +0.02(+0.34%)
Jul 13, 2017 4.765 4.781 4.743 4.748 15,891 -0.01(-0.11%)
Jul 12, 2017 4.770 4.770 4.748 4.754 21,769 +0.02(+0.46%)
Jul 11, 2017 4.743 4.759 4.721 4.732 41,730 -0.02(-0.46%)
Jul 10, 2017 4.711 4.754 4.711 4.754 27,066 +0.04(+0.92%)
Jul 07, 2017 4.694 4.732 4.689 4.711 112,648 +0.01(+0.23%)
Jul 06, 2017 4.732 4.743 4.700 4.700 23,316 -0.04(-0.80%)
Jul 05, 2017 4.727 4.738 4.700 4.738 47,298 +0.02(+0.34%)
Jul 03, 2017 4.721 4.748 4.721 4.721 14,553 -0.02(-0.34%)
Jun 30, 2017 4.727 4.770 4.711 4.738 16,343 +0.01(+0.23%)
Jun 29, 2017 4.738 4.743 4.721 4.727 48,376 -0.03(-0.57%)
Jun 28, 2017 4.711 4.754 4.711 4.754 18,258 +0.06(+1.26%)
Jun 27, 2017 4.738 4.756 4.678 4.694 33,444 -0.05(-1.02%)
Jun 26, 2017 4.743 4.759 4.738 4.743 32,231 +0.02(+0.34%)
Jun 23, 2017 4.748 4.748 4.721 4.727 17,460 -0.02(-0.45%)
Jun 22, 2017 4.716 4.759 4.716 4.748 24,093 +0.03(+0.69%)
Jun 21, 2017 4.759 4.775 4.716 4.716 21,564 -0.05(-1.12%)
Jun 20, 2017 4.748 4.772 4.743 4.769 27,035 +0.03(+0.57%)
Jun 19, 2017 4.737 4.759 4.737 4.743 23,263 +0.00(+0.00%)
Jun 16, 2017 4.764 4.764 4.734 4.743 14,393 -0.02(-0.45%)
Jun 15, 2017 4.764 4.766 4.743 4.764 30,241 -0.01(-0.22%)
Jun 14, 2017 4.753 4.780 4.753 4.775 55,404 +0.02(+0.45%)
Jun 13, 2017 4.748 4.753 4.745 4.753 70,500 +0.01(+0.11%)
Jun 12, 2017 4.726 4.748 4.721 4.748 59,947 +0.02(+0.34%)
Jun 09, 2017 4.748 4.748 4.726 4.732 44,445 -0.02(-0.45%)
Jun 08, 2017 4.753 4.753 4.743 4.753 67,261 +0.00(+0.00%)
Jun 07, 2017 4.726 4.753 4.721 4.753 50,878 +0.04(+0.80%)
Jun 06, 2017 4.748 4.748 4.716 4.716 43,857 -0.04(-0.79%)
Jun 05, 2017 4.721 4.753 4.721 4.753 40,349 +0.04(+0.80%)
Jun 02, 2017 4.716 4.737 4.716 4.716 69,701 +0.00(+0.00%)
Jun 01, 2017 4.726 4.726 4.700 4.716 42,965 +0.02(+0.46%)
May 31, 2017 4.700 4.714 4.691 4.694 41,757 -0.02(-0.46%)
May 30, 2017 4.700 4.716 4.689 4.716 47,795 +0.01(+0.23%)
May 26, 2017 4.705 4.730 4.673 4.705 31,705 -0.01(-0.11%)
May 25, 2017 4.700 4.721 4.694 4.710 51,074 +0.02(+0.46%)
May 24, 2017 4.689 4.710 4.678 4.689 48,085 +0.00(+0.00%)
May 23, 2017 4.700 4.710 4.684 4.689 20,089 -0.01(-0.23%)
May 22, 2017 4.673 4.700 4.667 4.700 32,559 +0.04(+0.82%)
May 19, 2017 4.672 4.683 4.651 4.662 23,703 -0.02(-0.34%)
May 18, 2017 4.646 4.678 4.643 4.678 12,638 +0.02(+0.46%)
May 17, 2017 4.683 4.694 4.624 4.656 73,453 -0.03(-0.57%)
May 16, 2017 4.683 4.699 4.683 4.683 34,845 +0.00(+0.00%)
May 15, 2017 4.694 4.694 4.667 4.683 58,079 +0.01(+0.23%)
May 12, 2017 4.672 4.672 4.651 4.672 36,188 +0.02(+0.46%)
May 11, 2017 4.688 4.688 4.651 4.651 26,151 -0.03(-0.69%)
May 10, 2017 4.667 4.683 4.656 4.683 32,006 +0.02(+0.46%)
May 09, 2017 4.683 4.683 4.656 4.662 31,760 +0.00(+0.00%)
May 08, 2017 4.672 4.675 4.661 4.662 43,428 -0.01(-0.23%)
May 05, 2017 4.672 4.672 4.640 4.672 90,454 +0.03(+0.58%)
May 04, 2017 4.656 4.672 4.646 4.646 70,796 -0.02(-0.34%)
May 03, 2017 4.683 4.683 4.656 4.662 69,750 -0.02(-0.46%)
May 02, 2017 4.699 4.699 4.678 4.683 53,890 +0.01(+0.11%)
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.