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, 2019 5.121 5.151 5.110 5.151 15,334 +0.03(+0.57%)
Apr 29, 2019 5.127 5.145 5.115 5.121 60,547 -0.01(-0.11%)
Apr 26, 2019 5.092 5.145 5.075 5.127 23,837 +0.00(+0.00%)
Apr 25, 2019 5.127 5.168 5.086 5.127 34,515 -0.02(-0.45%)
Apr 24, 2019 5.157 5.180 5.121 5.151 108,052 -0.02(-0.46%)
Apr 23, 2019 5.180 5.192 5.149 5.174 49,297 -0.00(-0.06%)
Apr 22, 2019 5.174 5.192 5.168 5.177 22,153 -0.01(-0.17%)
Apr 18, 2019 5.186 5.204 5.186 5.186 25,370 -0.01(-0.23%)
Apr 17, 2019 5.204 5.209 5.192 5.198 20,304 -0.01(-0.23%)
Apr 16, 2019 5.209 5.229 5.204 5.209 31,249 +0.01(+0.11%)
Apr 15, 2019 5.209 5.233 5.204 5.204 31,523 -0.04(-0.67%)
Apr 12, 2019 5.251 5.251 5.239 5.239 6,981 +0.01(+0.11%)
Apr 11, 2019 5.262 5.268 5.233 5.233 9,817 -0.04(-0.67%)
Apr 10, 2019 5.256 5.268 5.256 5.268 10,337 +0.00(+0.03%)
Apr 09, 2019 5.262 5.274 5.262 5.267 6,018 -0.01(-0.14%)
Apr 08, 2019 5.268 5.279 5.268 5.274 16,337 -0.01(-0.11%)
Apr 05, 2019 5.274 5.292 5.274 5.280 3,916 +0.01(+0.11%)
Apr 04, 2019 5.286 5.292 5.274 5.274 10,895 -0.01(-0.22%)
Apr 03, 2019 5.286 5.292 5.286 5.286 17,575 -0.01(-0.18%)
Apr 02, 2019 5.298 5.298 5.286 5.295 13,847 -0.01(-0.26%)
Apr 01, 2019 5.303 5.319 5.298 5.309 11,821 +0.00(+0.00%)
Mar 29, 2019 5.292 5.309 5.292 5.309 30,818 +0.02(+0.31%)
Mar 28, 2019 5.303 5.303 5.292 5.293 14,651 -0.02(-0.31%)
Mar 27, 2019 5.286 5.315 5.286 5.309 23,927 +0.02(+0.33%)
Mar 26, 2019 5.327 5.339 5.292 5.292 55,977 -0.04(-0.66%)
Mar 25, 2019 5.315 5.333 5.315 5.327 395,120 +0.00(+0.00%)
Mar 22, 2019 5.374 5.374 5.327 5.327 21,283 -0.05(-0.98%)
Mar 21, 2019 5.374 5.386 5.349 5.380 23,990 +0.05(+0.99%)
Mar 20, 2019 5.344 5.344 5.315 5.327 14,116 -0.01(-0.22%)
Mar 19, 2019 5.362 5.366 5.339 5.339 18,365 -0.03(-0.52%)
Mar 18, 2019 5.321 5.444 5.321 5.366 144,084 +0.05(+0.85%)
Mar 15, 2019 5.364 5.371 5.309 5.321 46,142 -0.04(-0.66%)
Mar 14, 2019 5.368 5.380 5.356 5.356 57,048 -0.02(-0.33%)
Mar 13, 2019 5.374 5.386 5.374 5.374 55,533 +0.00(+0.00%)
Mar 12, 2019 5.374 5.386 5.369 5.374 66,850 -0.01(-0.11%)
Mar 11, 2019 5.362 5.380 5.362 5.380 8,329 +0.01(+0.22%)
Mar 08, 2019 5.344 5.368 5.339 5.368 35,245 +0.03(+0.65%)
Mar 07, 2019 5.327 5.350 5.327 5.333 57,380 -0.02(-0.32%)
Mar 06, 2019 5.350 5.362 5.333 5.350 46,687 -0.01(-0.11%)
Mar 05, 2019 5.344 5.362 5.327 5.356 98,611 -0.01(-0.11%)
Mar 04, 2019 5.327 5.362 5.315 5.362 153,790 +0.04(+0.66%)
Mar 01, 2019 5.344 5.344 5.321 5.327 56,699 -0.02(-0.33%)
Feb 28, 2019 5.344 5.356 5.309 5.344 125,906 +0.00(+0.00%)
Feb 27, 2019 5.362 5.368 5.333 5.344 145,320 -0.02(-0.44%)
Feb 26, 2019 5.368 5.377 5.344 5.368 87,749 -0.01(-0.11%)
Feb 25, 2019 5.368 5.386 5.362 5.374 144,828 -0.01(-0.11%)
Feb 22, 2019 5.386 5.386 5.368 5.380 62,318 -0.01(-0.11%)
Feb 21, 2019 5.368 5.386 5.368 5.386 75,507 +0.01(+0.22%)
Feb 20, 2019 5.368 5.380 5.368 5.374 50,276 -0.01(-0.11%)
Feb 19, 2019 5.356 5.380 5.356 5.380 28,041 +0.02(+0.44%)
Feb 15, 2019 5.350 5.368 5.350 5.356 42,396 -0.03(-0.55%)
Feb 14, 2019 5.356 5.386 5.339 5.386 61,480 +0.02(+0.33%)
Feb 13, 2019 5.368 5.368 5.344 5.368 22,575 -0.01(-0.11%)
Feb 12, 2019 5.362 5.374 5.286 5.374 46,377 +0.02(+0.33%)
Feb 11, 2019 5.374 5.380 5.356 5.356 164,161 -0.02(-0.44%)
Feb 08, 2019 5.344 5.380 5.339 5.380 129,404 +0.07(+1.41%)
Feb 07, 2019 5.298 5.309 5.292 5.305 53,288 +0.00(+0.03%)
Feb 06, 2019 5.286 5.309 5.286 5.303 46,301 -0.01(-0.11%)
Feb 05, 2019 5.309 5.312 5.303 5.309 16,653 +0.00(+0.00%)
Feb 04, 2019 5.303 5.309 5.298 5.309 77,940 +0.00(+0.06%)
Feb 01, 2019 5.298 5.306 5.298 5.306 20,772 +0.00(+0.06%)
Jan 31, 2019 5.292 5.309 5.292 5.303 32,015 +0.01(+0.22%)
Jan 30, 2019 5.286 5.303 5.286 5.292 43,028 +0.01(+0.22%)
Jan 29, 2019 5.286 5.303 5.280 5.280 21,986 -0.01(-0.11%)
Jan 28, 2019 5.286 5.292 5.286 5.286 39,713 -0.01(-0.11%)
Jan 25, 2019 5.303 5.303 5.286 5.292 117,825 -0.01(-0.11%)
Jan 24, 2019 5.303 5.315 5.298 5.298 61,249 -0.01(-0.11%)
Jan 23, 2019 5.245 5.327 5.245 5.303 148,692 +0.06(+1.12%)
Jan 22, 2019 5.233 5.251 5.233 5.245 146,490 +0.01(+0.11%)
Jan 18, 2019 5.233 5.245 5.233 5.239 106,417 +0.01(+0.11%)
Jan 17, 2019 5.233 5.250 5.233 5.233 69,822 -0.01(-0.11%)
Jan 16, 2019 5.233 5.251 5.233 5.239 66,660 +0.00(+0.00%)
Jan 15, 2019 5.245 5.245 5.233 5.239 79,835 +0.01(+0.11%)
Jan 14, 2019 5.233 5.245 5.227 5.233 102,266 -0.02(-0.34%)
Jan 11, 2019 5.233 5.251 5.233 5.251 42,226 +0.01(+0.11%)
Jan 10, 2019 5.239 5.245 5.239 5.245 50,125 +0.00(+0.00%)
Jan 09, 2019 5.239 5.251 5.233 5.245 37,915 +0.01(+0.11%)
Jan 08, 2019 5.245 5.256 5.239 5.239 56,553 -0.01(-0.11%)
Jan 07, 2019 5.239 5.253 5.239 5.245 35,575 +0.02(+0.34%)
Jan 04, 2019 5.239 5.309 5.227 5.227 99,607 +0.00(+0.00%)
Jan 03, 2019 5.233 5.245 5.227 5.227 59,108 -0.02(-0.45%)
Jan 02, 2019 5.227 5.268 5.227 5.251 45,931 +0.02(+0.45%)
Dec 31, 2018 5.274 5.333 5.227 5.227 156,987 -0.01(-0.22%)
Dec 28, 2018 5.227 5.239 5.227 5.239 409,325 +0.01(+0.11%)
Dec 27, 2018 5.233 5.248 5.227 5.233 133,747 -0.01(-0.11%)
Dec 26, 2018 5.268 5.286 5.239 5.239 60,229 -0.03(-0.56%)
Dec 24, 2018 5.251 5.268 5.233 5.268 33,542 +0.03(+0.56%)
Dec 21, 2018 5.227 5.268 5.227 5.239 71,002 +0.01(+0.11%)
Dec 20, 2018 5.245 5.274 5.233 5.233 300,495 -0.02(-0.45%)
Dec 19, 2018 5.274 5.274 5.251 5.256 165,518 -0.01(-0.22%)
Dec 18, 2018 5.280 5.280 5.268 5.268 74,278 -0.01(-0.18%)
Dec 17, 2018 5.289 5.300 5.272 5.278 95,269 +0.00(+0.00%)
Dec 14, 2018 5.266 5.289 5.266 5.278 103,127 +0.00(+0.00%)
Dec 13, 2018 5.272 5.283 5.272 5.278 126,843 +0.01(+0.11%)
Dec 12, 2018 5.278 5.283 5.272 5.272 102,821 -0.01(-0.11%)
Dec 11, 2018 5.278 5.289 5.278 5.278 20,616 -0.01(-0.11%)
Dec 10, 2018 5.294 5.294 5.272 5.283 35,834 -0.01(-0.11%)
Dec 07, 2018 5.266 5.294 5.266 5.289 60,024 +0.02(+0.43%)
Dec 06, 2018 5.266 5.278 5.266 5.266 117,699 +0.00(+0.00%)
Dec 04, 2018 5.272 5.283 5.266 5.266 74,807 -0.02(-0.42%)
Dec 03, 2018 5.294 5.294 5.283 5.289 35,255 +0.02(+0.32%)
Nov 30, 2018 5.272 5.283 5.272 5.272 72,136 +0.00(+0.00%)
Nov 29, 2018 5.272 5.283 5.272 5.272 76,706 +0.00(+0.00%)
Nov 28, 2018 5.272 5.278 5.272 5.272 150,116 -0.01(-0.11%)
Nov 27, 2018 5.266 5.281 5.266 5.278 122,857 -0.01(-0.11%)
Nov 26, 2018 5.283 5.289 5.278 5.283 51,498 +0.00(+0.00%)
Nov 23, 2018 5.278 5.289 5.278 5.283 14,249 +0.00(+0.00%)
Nov 21, 2018 5.283 5.283 5.283 0 +0.00(+0.00%)
Nov 20, 2018 5.278 5.289 5.278 5.283 33,939 +0.01(+0.11%)
Nov 19, 2018 5.283 5.283 5.278 5.278 43,144 -0.01(-0.11%)
Nov 16, 2018 5.278 5.289 5.278 5.283 27,073 +0.00(+0.00%)
Nov 15, 2018 5.278 5.286 5.278 5.283 18,354 +0.01(+0.11%)
Nov 14, 2018 5.278 5.285 5.278 5.278 84,279 +0.00(+0.00%)
Nov 13, 2018 5.278 5.283 5.274 5.278 13,964 +0.01(+0.21%)
Nov 12, 2018 5.278 5.278 5.266 5.266 71,608 -0.01(-0.21%)
Nov 09, 2018 5.266 5.283 5.266 5.278 42,569 -0.00(-0.05%)
Nov 08, 2018 5.278 5.283 5.272 5.280 16,826 +0.00(+0.05%)
Nov 07, 2018 5.266 5.283 5.266 5.278 37,626 +0.02(+0.32%)
Nov 06, 2018 5.261 5.272 5.261 5.261 73,924 -0.01(-0.11%)
Nov 05, 2018 5.266 5.272 5.266 5.266 30,051 -0.01(-0.11%)
Nov 02, 2018 5.266 5.278 5.266 5.272 27,073 +0.00(+0.00%)
Nov 01, 2018 5.289 5.289 5.266 5.272 25,774 +0.01(+0.11%)
Oct 31, 2018 5.300 5.300 5.266 5.266 57,874 -0.02(-0.32%)
Oct 30, 2018 5.261 5.283 5.261 5.283 12,179 +0.00(+0.00%)
Oct 29, 2018 5.283 5.283 5.272 5.283 127,802 +0.00(+0.00%)
Oct 26, 2018 5.272 5.283 5.272 5.283 53,968 +0.01(+0.11%)
Oct 25, 2018 5.261 5.283 5.261 5.278 78,070 +0.01(+0.21%)
Oct 24, 2018 5.283 5.283 5.261 5.266 102,684 -0.02(-0.32%)
Oct 23, 2018 5.272 5.283 5.272 5.283 13,034 +0.00(+0.00%)
Oct 22, 2018 5.283 5.289 5.272 5.283 39,605 +0.00(+0.00%)
Oct 19, 2018 5.278 5.294 5.266 5.283 36,691 +0.00(+0.00%)
Oct 18, 2018 5.278 5.283 5.278 5.283 38,477 +0.01(+0.11%)
Oct 17, 2018 5.278 5.278 5.266 5.278 48,895 +0.00(+0.00%)
Oct 16, 2018 5.278 5.289 5.278 5.278 81,175 +0.00(+0.00%)
Oct 15, 2018 5.278 5.286 5.272 5.278 31,586 +0.00(+0.00%)
Oct 12, 2018 5.266 5.286 5.261 5.278 24,579 +0.01(+0.21%)
Oct 11, 2018 5.255 5.277 5.255 5.266 76,955 +0.01(+0.11%)
Oct 10, 2018 5.261 5.270 5.255 5.261 140,355 +0.00(+0.00%)
Oct 09, 2018 5.261 5.266 5.261 5.261 97,764 +0.00(+0.00%)
Oct 08, 2018 5.266 5.272 5.261 5.261 71,510 -0.01(-0.11%)
Oct 05, 2018 5.266 5.286 5.261 5.266 71,601 +0.00(+0.00%)
Oct 04, 2018 5.249 5.278 5.249 5.266 92,209 +0.01(+0.11%)
Oct 03, 2018 5.283 5.294 5.261 5.261 73,988 -0.02(-0.43%)
Oct 02, 2018 5.300 5.306 5.283 5.283 35,449 -0.03(-0.63%)
Oct 01, 2018 5.317 5.322 5.283 5.317 66,197 -0.01(-0.11%)
Sep 28, 2018 5.300 5.322 5.283 5.322 203,227 +0.02(+0.32%)
Sep 27, 2018 5.283 5.311 5.283 5.306 95,102 +0.02(+0.32%)
Sep 26, 2018 5.255 5.289 5.255 5.289 75,539 +0.03(+0.53%)
Sep 25, 2018 5.261 5.266 5.255 5.261 571,731 -0.01(-0.21%)
Sep 24, 2018 5.278 5.289 5.249 5.272 47,340 +0.00(+0.00%)
Sep 21, 2018 5.278 5.280 5.266 5.272 12,289 -0.01(-0.11%)
Sep 20, 2018 5.272 5.283 5.266 5.278 12,694 +0.00(+0.00%)
Sep 19, 2018 5.283 5.283 5.266 5.278 26,989 +0.00(+0.00%)
Sep 18, 2018 5.266 5.283 5.266 5.278 32,682 +0.01(+0.11%)
Sep 17, 2018 5.283 5.283 5.261 5.272 60,567 -0.01(-0.11%)
Sep 14, 2018 5.278 5.283 5.261 5.278 43,459 +0.01(+0.11%)
Sep 13, 2018 5.272 5.294 5.272 5.272 38,178 +0.01(+0.11%)
Sep 12, 2018 5.306 5.306 5.266 5.266 23,715 -0.01(-0.21%)
Sep 11, 2018 5.272 5.300 5.266 5.278 47,777 +0.00(+0.00%)
Sep 10, 2018 5.283 5.283 5.272 5.278 17,002 +0.00(+0.00%)
Sep 07, 2018 5.255 5.294 5.255 5.278 79,973 +0.00(+0.00%)
Sep 06, 2018 5.289 5.289 5.266 5.278 80,145 +0.01(+0.21%)
Sep 05, 2018 5.300 5.300 5.247 5.266 78,574 -0.01(-0.11%)
Sep 04, 2018 5.300 5.300 5.272 5.272 52,532 +0.01(+0.11%)
Aug 31, 2018 5.266 5.266 5.266 0 -0.03(-0.53%)
Aug 30, 2018 5.300 5.311 5.278 5.294 38,764 -0.01(-0.11%)
Aug 29, 2018 5.322 5.322 5.289 5.300 23,550 +0.00(+0.05%)
Aug 28, 2018 5.328 5.328 5.278 5.297 43,246 -0.00(-0.05%)
Aug 27, 2018 5.317 5.317 5.294 5.300 46,015 -0.01(-0.11%)
Aug 24, 2018 5.289 5.328 5.289 5.306 41,500 +0.01(+0.21%)
Aug 23, 2018 5.289 5.300 5.289 5.294 29,837 -0.01(-0.11%)
Aug 22, 2018 5.300 5.306 5.289 5.300 58,576 -0.01(-0.11%)
Aug 21, 2018 5.317 5.322 5.304 5.306 83,029 -0.01(-0.11%)
Aug 20, 2018 5.311 5.339 5.311 5.311 9,910 -0.01(-0.11%)
Aug 17, 2018 5.317 5.322 5.303 5.317 9,083 +0.00(+0.05%)
Aug 16, 2018 5.317 5.317 5.311 5.314 12,350 -0.00(-0.05%)
Aug 15, 2018 5.311 5.351 5.306 5.317 127,563 +0.01(+0.21%)
Aug 14, 2018 5.289 5.317 5.283 5.306 27,007 +0.02(+0.43%)
Aug 13, 2018 5.266 5.283 5.266 5.283 9,650 +0.01(+0.11%)
Aug 10, 2018 5.272 5.283 5.266 5.278 94,400 -0.01(-0.11%)
Aug 09, 2018 5.283 5.294 5.283 5.283 81,472 -0.01(-0.21%)
Aug 08, 2018 5.294 5.300 5.289 5.294 12,353 -0.01(-0.11%)
Aug 07, 2018 5.294 5.317 5.288 5.300 60,759 +0.01(+0.21%)
Aug 06, 2018 5.278 5.295 5.266 5.289 59,178 +0.02(+0.43%)
Aug 03, 2018 5.289 5.289 5.266 5.266 73,917 -0.01(-0.11%)
Aug 02, 2018 5.255 5.283 5.255 5.272 62,323 +0.02(+0.32%)
Aug 01, 2018 5.261 5.278 5.255 5.255 67,955 -0.02(-0.32%)
Jul 31, 2018 5.261 5.289 5.261 5.272 2,006,471 +0.02(+0.37%)
Jul 30, 2018 5.249 5.294 5.233 5.252 62,038 +0.00(+0.05%)
Jul 27, 2018 5.283 5.283 5.247 5.249 69,998 -0.06(-1.06%)
Jul 23, 2018 5.306 5.306 5.306 0 +0.03(+0.51%)
Jul 20, 2018 5.290 5.290 5.267 5.278 54,695 -0.01(-0.11%)
Jul 19, 2018 5.312 5.329 5.273 5.284 60,453 -0.02(-0.32%)
Jul 18, 2018 5.295 5.312 5.290 5.301 48,984 +0.02(+0.32%)
Jul 17, 2018 5.290 5.304 5.284 5.284 125,212 -0.02(-0.42%)
Jul 16, 2018 5.306 5.329 5.301 5.306 78,189 +0.01(+0.11%)
Jul 13, 2018 5.295 5.306 5.295 5.301 125,921 -0.01(-0.21%)
Jul 12, 2018 5.312 5.323 5.301 5.312 18,752 +0.02(+0.42%)
Jul 11, 2018 5.312 5.329 5.278 5.290 200,732 -0.01(-0.21%)
Jul 10, 2018 5.312 5.312 5.295 5.301 50,811 +0.00(+0.00%)
Jul 09, 2018 5.301 5.346 5.295 5.301 51,590 +0.02(+0.32%)
Jul 06, 2018 5.273 5.290 5.267 5.284 29,972 +0.03(+0.64%)
Jul 05, 2018 5.273 5.273 5.245 5.250 14,770 -0.04(-0.74%)
Jul 03, 2018 5.290 5.290 5.290 0 +0.02(+0.32%)
Jul 02, 2018 5.234 5.262 5.217 5.273 58,952 +0.05(+0.96%)
Jun 29, 2018 5.200 5.223 5.200 5.223 21,111 +0.02(+0.44%)
Jun 28, 2018 5.144 5.200 5.139 5.199 47,792 +0.06(+1.19%)
Jun 27, 2018 5.161 5.200 5.139 5.139 56,017 -0.03(-0.65%)
Jun 26, 2018 5.195 5.209 5.155 5.172 60,028 -0.02(-0.32%)
Jun 25, 2018 5.211 5.239 5.172 5.189 13,591 -0.03(-0.64%)
Jun 22, 2018 5.250 5.250 5.223 5.223 215,316 -0.01(-0.21%)
Jun 21, 2018 5.234 5.273 5.234 5.234 29,407 -0.02(-0.44%)
Jun 20, 2018 5.268 5.307 5.257 5.257 29,859 +0.01(+0.11%)
Jun 19, 2018 5.313 5.313 5.251 5.251 22,753 -0.06(-1.16%)
Jun 18, 2018 5.296 5.313 5.246 5.313 28,890 +0.00(+0.00%)
Jun 15, 2018 5.313 5.235 5.313 30,569 +0.07(+1.28%)
Jun 14, 2018 5.257 5.302 5.246 5.246 60,635 +0.01(+0.11%)
Jun 13, 2018 5.240 5.285 5.240 5.240 15,591 +0.01(+0.11%)
Jun 12, 2018 5.246 5.257 5.235 5.235 22,549 -0.01(-0.21%)
Jun 11, 2018 5.246 5.274 5.246 5.246 62,009 +0.02(+0.32%)
Jun 08, 2018 5.268 5.296 5.229 5.229 31,709 -0.03(-0.64%)
Jun 07, 2018 5.274 5.313 5.229 5.263 23,342 -0.01(-0.11%)
Jun 06, 2018 5.268 5.212 5.268 27,152 +0.06(+1.07%)
Jun 05, 2018 5.218 5.223 5.207 5.212 28,257 -0.03(-0.62%)
Jun 04, 2018 5.218 5.245 5.196 5.245 23,758 +0.03(+0.62%)
Jun 01, 2018 5.184 5.212 5.182 5.212 42,895 +0.03(+0.65%)
May 31, 2018 5.201 5.207 5.157 5.179 36,371 -0.02(-0.32%)
May 30, 2018 5.162 5.196 5.157 5.196 88,707 +0.04(+0.87%)
May 29, 2018 5.140 5.179 5.134 5.151 61,230 -0.01(-0.11%)
May 25, 2018 5.157 5.157 5.157 0 -0.01(-0.22%)
May 24, 2018 5.179 5.179 5.168 5.168 43,766 -0.01(-0.11%)
May 23, 2018 5.151 5.184 5.151 5.173 70,478 +0.00(+0.09%)
May 22, 2018 5.180 5.180 5.152 5.169 41,391 +0.01(+0.11%)
May 21, 2018 5.174 5.174 5.146 5.163 38,001 +0.01(+0.11%)
May 18, 2018 5.169 5.169 5.130 5.158 51,736 +0.00(+0.00%)
May 17, 2018 5.158 5.208 5.124 5.158 45,933 +0.01(+0.11%)
May 16, 2018 5.130 5.163 5.130 5.152 54,157 +0.02(+0.43%)
May 15, 2018 5.119 5.135 5.063 5.130 37,638 +0.02(+0.33%)
May 14, 2018 5.135 5.152 5.113 5.113 27,282 -0.01(-0.22%)
May 11, 2018 5.146 5.146 5.114 5.124 8,873 +0.00(+0.00%)
May 10, 2018 5.141 5.141 5.111 5.124 13,854 +0.01(+0.22%)
May 09, 2018 5.085 5.124 5.085 5.113 26,663 +0.03(+0.66%)
May 08, 2018 5.141 5.141 5.063 5.080 29,866 -0.04(-0.76%)
May 07, 2018 5.091 5.119 5.085 5.119 19,769 +0.04(+0.88%)
May 04, 2018 5.052 5.074 5.041 5.074 70,278 +0.02(+0.44%)
May 03, 2018 5.091 5.091 5.018 5.052 32,023 -0.03(-0.66%)
May 02, 2018 5.041 5.085 5.041 5.085 32,756 +0.03(+0.66%)
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.