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

First Trust High Income Long/Short Fund (NY: FSD )

11.86 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 8.411 8.450 8.411 8.433 157,971 +0.02(+0.27%)
Apr 27, 2018 8.400 8.444 8.400 8.411 145,791 +0.01(+0.13%)
Apr 26, 2018 8.389 8.420 8.389 8.400 118,238 +0.02(+0.27%)
Apr 25, 2018 8.372 8.399 8.361 8.377 175,412 -0.01(-0.16%)
Apr 24, 2018 8.400 8.427 8.383 8.390 248,861 -0.01(-0.11%)
Apr 23, 2018 8.416 8.416 8.389 8.400 151,677 +0.00(+0.00%)
Apr 20, 2018 8.433 8.433 8.389 8.400 124,697 -0.02(-0.27%)
Apr 19, 2018 8.444 8.450 8.411 8.422 181,355 -0.02(-0.26%)
Apr 18, 2018 8.478 8.500 8.444 8.444 201,853 -0.04(-0.46%)
Apr 17, 2018 8.472 8.511 8.472 8.483 231,350 +0.02(+0.20%)
Apr 16, 2018 8.439 8.472 8.417 8.467 131,070 +0.03(+0.40%)
Apr 13, 2018 8.450 8.450 8.422 8.433 99,332 +0.02(+0.27%)
Apr 12, 2018 8.455 8.461 8.405 8.411 193,905 -0.03(-0.40%)
Apr 11, 2018 8.422 8.444 8.400 8.444 183,873 +0.03(+0.33%)
Apr 10, 2018 8.394 8.416 8.386 8.416 138,365 +0.03(+0.40%)
Apr 09, 2018 8.372 8.389 8.361 8.383 166,509 +0.03(+0.33%)
Apr 06, 2018 8.355 8.372 8.355 8.355 169,732 -0.01(-0.07%)
Apr 05, 2018 8.327 8.366 8.327 8.361 217,122 +0.04(+0.47%)
Apr 04, 2018 8.333 8.372 8.322 8.322 233,674 -0.04(-0.53%)
Apr 03, 2018 8.355 8.377 8.338 8.366 144,732 +0.02(+0.20%)
Apr 02, 2018 8.389 8.389 8.349 8.349 317,343 +0.01(+0.10%)
Mar 29, 2018 8.341 8.341 8.341 0 +0.03(+0.33%)
Mar 28, 2018 8.319 8.330 8.313 8.313 141,100 +0.01(+0.13%)
Mar 27, 2018 8.313 8.341 8.302 8.302 302,567 -0.03(-0.33%)
Mar 26, 2018 8.341 8.341 8.302 8.330 312,047 +0.03(+0.33%)
Mar 23, 2018 8.363 8.369 8.291 8.302 323,551 -0.02(-0.27%)
Mar 22, 2018 8.385 8.385 8.324 8.324 213,090 -0.07(-0.79%)
Mar 21, 2018 8.419 8.419 8.363 8.391 396,451 -0.02(-0.20%)
Mar 20, 2018 8.469 8.488 8.402 8.408 383,888 -0.08(-0.91%)
Mar 19, 2018 8.535 8.535 8.474 8.485 180,401 -0.08(-0.97%)
Mar 16, 2018 8.596 8.596 8.552 8.568 215,963 -0.02(-0.19%)
Mar 15, 2018 8.602 8.602 8.579 8.585 182,018 +0.00(+0.00%)
Mar 14, 2018 8.585 8.590 8.563 8.585 164,601 -0.01(-0.06%)
Mar 13, 2018 8.629 8.629 8.574 8.590 205,465 -0.02(-0.19%)
Mar 12, 2018 8.640 8.647 8.607 8.607 122,380 -0.02(-0.19%)
Mar 09, 2018 8.646 8.651 8.618 8.624 127,500 +0.01(+0.06%)
Mar 08, 2018 8.624 8.652 8.613 8.618 175,564 -0.01(-0.06%)
Mar 07, 2018 8.663 8.624 8.624 185,295 -0.04(-0.51%)
Mar 06, 2018 8.696 8.701 8.657 8.668 227,206 +0.00(+0.00%)
Mar 05, 2018 8.668 8.692 8.657 8.668 116,673 -0.03(-0.32%)
Mar 02, 2018 8.690 8.712 8.674 8.696 95,466 -0.02(-0.19%)
Mar 01, 2018 8.729 8.751 8.701 8.712 150,026 -0.01(-0.16%)
Feb 28, 2018 8.792 8.792 8.726 8.726 266,327 -0.06(-0.69%)
Feb 27, 2018 8.798 8.803 8.776 8.787 120,956 +0.01(+0.13%)
Feb 26, 2018 8.754 8.785 8.754 8.776 180,496 +0.02(+0.25%)
Feb 23, 2018 8.765 8.787 8.732 8.754 201,895 -0.01(-0.06%)
Feb 22, 2018 8.781 8.759 179,225 +0.03(+0.32%)
Feb 21, 2018 8.743 8.809 8.710 8.732 644,545 -0.19(-2.10%)
Feb 20, 2018 8.908 8.935 8.897 8.919 127,695 -0.01(-0.12%)
Feb 16, 2018 8.930 8.930 8.930 0 +0.07(+0.75%)
Feb 15, 2018 8.842 8.864 8.820 8.864 172,648 +0.05(+0.56%)
Feb 14, 2018 8.754 8.819 8.754 8.814 206,094 +0.01(+0.13%)
Feb 13, 2018 8.748 8.825 8.748 8.803 160,277 -0.01(-0.06%)
Feb 12, 2018 8.825 8.847 8.787 8.809 320,490 +0.01(+0.13%)
Feb 09, 2018 8.864 8.886 8.737 8.798 178,991 -0.06(-0.68%)
Feb 08, 2018 8.963 8.985 8.847 8.858 151,008 -0.07(-0.80%)
Feb 07, 2018 8.886 8.963 8.864 8.930 223,709 -0.01(-0.12%)
Feb 06, 2018 8.688 8.941 8.671 8.941 283,311 +0.08(+0.85%)
Feb 05, 2018 9.095 9.104 8.792 8.866 311,287 -0.25(-2.76%)
Feb 02, 2018 9.156 9.172 9.095 9.117 184,549 -0.06(-0.60%)
Feb 01, 2018 9.150 9.194 9.128 9.172 141,312 +0.00(+0.05%)
Jan 31, 2018 9.097 9.223 9.097 9.168 364,926 +0.07(+0.72%)
Jan 30, 2018 9.130 9.130 9.075 9.102 200,521 -0.05(-0.60%)
Jan 29, 2018 9.201 9.201 9.135 9.157 246,110 -0.03(-0.30%)
Jan 26, 2018 9.173 9.206 9.173 9.184 310,685 +0.02(+0.18%)
Jan 25, 2018 9.168 9.179 9.135 9.168 169,935 +0.02(+0.18%)
Jan 24, 2018 9.179 9.179 9.124 9.152 202,343 +0.01(+0.06%)
Jan 23, 2018 9.086 9.154 9.086 9.146 197,785 +0.05(+0.54%)
Jan 22, 2018 9.053 9.097 9.051 9.097 156,283 +0.04(+0.48%)
Jan 19, 2018 9.042 9.070 9.015 9.053 235,092 +0.03(+0.30%)
Jan 18, 2018 9.119 9.119 9.020 9.026 193,352 -0.08(-0.84%)
Jan 17, 2018 9.113 9.130 9.070 9.102 329,610 +0.03(+0.30%)
Jan 16, 2018 9.152 9.152 9.059 9.075 233,423 -0.02(-0.24%)
Jan 12, 2018 9.097 9.097 9.097 0 +0.01(+0.06%)
Jan 11, 2018 9.097 9.119 9.070 9.091 330,785 +0.02(+0.24%)
Jan 10, 2018 9.059 9.070 288,050 -0.07(-0.72%)
Jan 09, 2018 9.113 9.152 9.080 9.135 342,884 +0.02(+0.24%)
Jan 08, 2018 9.080 9.113 9.080 9.113 256,345 +0.03(+0.30%)
Jan 05, 2018 9.070 9.097 9.070 9.086 262,827 +0.02(+0.24%)
Jan 04, 2018 9.108 9.108 9.015 9.064 790,437 -0.02(-0.18%)
Jan 03, 2018 9.070 9.135 9.053 9.080 718,516 -0.02(-0.24%)
Jan 02, 2018 8.999 9.102 8.966 9.102 659,282 +0.12(+1.39%)
Dec 29, 2017 8.978 8.978 8.978 0 +0.06(+0.67%)
Dec 28, 2017 8.880 8.929 8.880 8.918 434,437 +0.04(+0.43%)
Dec 27, 2017 8.902 8.918 8.876 8.880 272,544 -0.02(-0.24%)
Dec 26, 2017 8.837 8.918 8.775 8.902 422,783 +0.05(+0.55%)
Dec 22, 2017 8.864 8.875 8.848 8.853 209,970 -0.01(-0.12%)
Dec 21, 2017 8.907 8.907 8.848 8.864 394,062 -0.03(-0.30%)
Dec 20, 2017 8.869 8.893 8.858 8.891 335,092 +0.03(+0.31%)
Dec 19, 2017 8.907 8.907 8.848 8.864 241,871 -0.03(-0.30%)
Dec 18, 2017 8.929 8.929 8.875 8.891 275,678 -0.01(-0.12%)
Dec 15, 2017 8.880 8.913 8.870 8.902 207,179 +0.03(+0.37%)
Dec 14, 2017 8.907 8.907 8.869 8.869 127,468 -0.04(-0.43%)
Dec 13, 2017 8.875 8.907 8.848 8.907 192,403 +0.04(+0.49%)
Dec 12, 2017 8.837 8.880 8.832 8.864 198,355 +0.02(+0.18%)
Dec 11, 2017 8.821 8.848 8.804 8.848 209,564 +0.04(+0.43%)
Dec 08, 2017 8.837 8.837 8.799 8.810 178,405 -0.03(-0.31%)
Dec 07, 2017 8.821 8.848 8.804 8.837 198,964 +0.03(+0.31%)
Dec 06, 2017 8.837 8.859 8.788 8.810 314,426 -0.02(-0.18%)
Dec 05, 2017 8.837 8.859 8.816 8.826 200,135 +0.01(+0.06%)
Dec 04, 2017 8.842 8.859 8.816 8.821 248,812 -0.03(-0.31%)
Dec 01, 2017 8.815 8.848 8.788 8.848 192,595 +0.05(+0.54%)
Nov 30, 2017 8.795 8.826 8.792 8.800 326,226 +0.01(+0.06%)
Nov 29, 2017 8.854 8.854 8.757 8.795 173,299 -0.04(-0.49%)
Nov 28, 2017 8.816 8.838 8.795 8.838 162,143 +0.03(+0.37%)
Nov 27, 2017 8.827 8.849 8.784 8.806 212,080 -0.04(-0.43%)
Nov 24, 2017 8.806 8.843 8.806 8.843 51,390 +0.05(+0.61%)
Nov 22, 2017 8.736 8.800 8.736 8.790 162,188 +0.04(+0.49%)
Nov 21, 2017 8.757 8.775 8.730 8.747 331,946 +0.00(+0.00%)
Nov 20, 2017 8.779 8.800 8.736 8.747 266,717 -0.02(-0.25%)
Nov 17, 2017 8.827 8.827 8.760 8.768 248,169 +0.00(+0.00%)
Nov 16, 2017 8.741 8.779 8.704 8.768 262,480 +0.10(+1.18%)
Nov 15, 2017 8.655 8.677 8.585 8.666 452,312 +0.02(+0.25%)
Nov 14, 2017 8.714 8.736 8.634 8.644 409,166 -0.10(-1.11%)
Nov 13, 2017 8.795 8.838 8.741 8.741 486,442 -0.11(-1.22%)
Nov 10, 2017 8.876 8.881 8.817 8.849 237,729 -0.03(-0.30%)
Nov 09, 2017 8.929 8.929 8.846 8.876 231,399 -0.08(-0.84%)
Nov 08, 2017 9.059 9.059 8.931 8.951 265,722 -0.10(-1.13%)
Nov 07, 2017 9.059 9.060 9.021 9.053 153,075 +0.01(+0.06%)
Nov 06, 2017 9.026 9.048 9.015 9.048 125,868 +0.03(+0.36%)
Nov 03, 2017 9.064 9.064 8.994 9.015 217,410 -0.04(-0.48%)
Nov 02, 2017 9.010 9.064 9.010 9.059 126,537 +0.04(+0.42%)
Nov 01, 2017 9.069 9.069 8.994 9.021 306,255 -0.01(-0.08%)
Oct 31, 2017 9.054 9.056 9.026 9.028 233,719 +0.00(+0.00%)
Oct 30, 2017 9.065 9.076 9.017 9.028 247,690 -0.05(-0.53%)
Oct 27, 2017 9.012 9.086 9.006 9.076 303,814 +0.07(+0.77%)
Oct 26, 2017 9.033 9.033 8.985 9.006 227,404 -0.01(-0.12%)
Oct 25, 2017 9.124 9.124 8.985 9.017 317,211 -0.12(-1.29%)
Oct 24, 2017 9.161 9.161 9.108 9.135 255,031 +0.01(+0.06%)
Oct 23, 2017 9.113 9.174 9.103 9.129 267,182 +0.02(+0.23%)
Oct 20, 2017 9.124 9.140 9.092 9.108 320,294 -0.03(-0.35%)
Oct 19, 2017 9.108 9.140 9.086 9.140 176,793 +0.04(+0.47%)
Oct 18, 2017 9.140 9.161 9.097 9.097 223,194 -0.04(-0.41%)
Oct 17, 2017 9.145 9.145 9.103 9.135 208,595 +0.01(+0.12%)
Oct 16, 2017 9.129 9.145 9.119 9.124 311,721 +0.02(+0.18%)
Oct 13, 2017 9.113 9.129 9.085 9.108 91,827 +0.01(+0.12%)
Oct 12, 2017 9.161 9.177 9.076 9.097 319,649 -0.05(-0.53%)
Oct 11, 2017 9.140 9.183 9.124 9.145 294,434 +0.00(+0.00%)
Oct 10, 2017 9.060 9.145 9.054 9.145 318,046 +0.08(+0.84%)
Oct 09, 2017 9.044 9.070 9.024 9.069 124,513 +0.04(+0.39%)
Oct 06, 2017 9.033 9.038 8.996 9.033 236,304 +0.00(+0.00%)
Oct 05, 2017 9.054 9.065 9.017 9.033 227,594 -0.02(-0.18%)
Oct 04, 2017 9.044 9.064 9.032 9.049 114,362 +0.01(+0.06%)
Oct 03, 2017 9.028 9.070 9.022 9.044 222,576 +0.02(+0.24%)
Oct 02, 2017 9.070 9.076 9.012 9.022 313,654 +0.00(+0.04%)
Sep 29, 2017 9.024 9.047 9.019 9.019 364,780 +0.00(+0.00%)
Sep 28, 2017 9.003 9.027 9.003 9.019 179,910 +0.01(+0.06%)
Sep 27, 2017 9.013 9.027 9.008 9.013 165,162 +0.00(+0.00%)
Sep 26, 2017 9.019 9.019 9.008 9.013 226,990 +0.02(+0.27%)
Sep 25, 2017 9.024 9.027 8.987 8.990 187,104 -0.02(-0.26%)
Sep 22, 2017 9.024 9.024 9.009 9.013 138,987 +0.01(+0.06%)
Sep 21, 2017 9.003 9.024 9.002 9.008 191,033 +0.02(+0.18%)
Sep 20, 2017 8.982 8.992 8.974 8.992 136,405 +0.01(+0.12%)
Sep 19, 2017 8.998 8.998 8.960 8.982 78,910 +0.01(+0.06%)
Sep 18, 2017 8.987 8.992 8.939 8.976 254,276 -0.01(-0.06%)
Sep 15, 2017 8.960 8.982 8.938 8.982 215,523 +0.03(+0.36%)
Sep 14, 2017 8.950 8.950 8.934 8.950 89,648 +0.00(+0.00%)
Sep 13, 2017 8.945 8.976 8.917 8.950 178,917 +0.01(+0.06%)
Sep 12, 2017 8.976 8.982 8.939 8.945 260,829 -0.01(-0.12%)
Sep 11, 2017 8.918 8.976 8.913 8.955 512,599 +0.06(+0.66%)
Sep 08, 2017 8.945 8.945 8.886 8.897 133,684 -0.04(-0.47%)
Sep 07, 2017 8.971 8.971 8.929 8.939 139,494 +0.01(+0.06%)
Sep 06, 2017 8.950 8.950 8.897 8.934 186,591 +0.01(+0.06%)
Sep 05, 2017 8.945 8.945 8.907 8.929 210,458 -0.01(-0.12%)
Sep 01, 2017 8.923 8.943 8.908 8.939 170,597 +0.04(+0.40%)
Aug 31, 2017 8.936 8.936 8.904 8.904 232,109 -0.01(-0.12%)
Aug 30, 2017 8.893 8.914 8.888 8.914 104,776 +0.02(+0.24%)
Aug 29, 2017 8.888 8.925 8.878 8.893 218,248 +0.01(+0.06%)
Aug 28, 2017 8.914 8.914 8.883 8.888 238,764 -0.02(-0.18%)
Aug 25, 2017 8.862 8.904 8.854 8.904 329,107 +0.05(+0.53%)
Aug 24, 2017 8.851 8.878 8.841 8.857 274,550 +0.01(+0.12%)
Aug 23, 2017 8.820 8.857 8.820 8.846 391,096 +0.01(+0.12%)
Aug 22, 2017 8.841 8.872 8.836 8.836 347,499 +0.00(+0.00%)
Aug 21, 2017 8.820 8.857 8.820 8.836 281,485 +0.01(+0.12%)
Aug 18, 2017 8.836 8.862 8.809 8.825 437,774 -0.01(-0.06%)
Aug 17, 2017 8.878 8.888 8.815 8.830 195,231 -0.05(-0.59%)
Aug 16, 2017 8.888 8.904 8.857 8.883 288,413 +0.01(+0.12%)
Aug 15, 2017 8.867 8.888 8.841 8.872 253,665 +0.01(+0.06%)
Aug 14, 2017 8.888 8.946 8.857 8.867 218,596 +0.01(+0.06%)
Aug 11, 2017 8.736 8.872 8.657 8.862 382,814 +0.05(+0.60%)
Aug 10, 2017 8.920 8.920 8.772 8.809 360,847 -0.13(-1.47%)
Aug 09, 2017 8.988 8.988 8.930 8.941 352,673 -0.05(-0.58%)
Aug 08, 2017 9.025 9.025 8.972 8.993 230,812 -0.02(-0.18%)
Aug 07, 2017 9.046 9.046 9.002 9.009 331,894 -0.01(-0.12%)
Aug 04, 2017 9.020 9.041 8.996 9.020 719,922 +0.02(+0.23%)
Aug 03, 2017 8.999 8.999 8.972 8.999 161,599 +0.03(+0.29%)
Aug 02, 2017 8.983 9.004 8.962 8.972 226,255 -0.01(-0.12%)
Aug 01, 2017 9.009 9.009 8.978 8.983 368,105 +0.02(+0.21%)
Jul 31, 2017 8.964 8.985 8.953 8.964 560,930 +0.02(+0.18%)
Jul 28, 2017 8.959 8.969 8.938 8.948 381,383 +0.01(+0.06%)
Jul 27, 2017 8.964 8.964 8.932 8.943 464,643 -0.01(-0.12%)
Jul 26, 2017 8.938 8.974 8.933 8.953 634,576 +0.03(+0.29%)
Jul 25, 2017 8.969 8.969 8.922 8.927 745,783 -0.03(-0.35%)
Jul 24, 2017 8.964 8.980 8.932 8.959 547,317 +0.01(+0.06%)
Jul 21, 2017 8.959 8.969 8.917 8.953 670,739 +0.01(+0.12%)
Jul 20, 2017 8.932 8.964 8.932 8.943 204,680 +0.02(+0.23%)
Jul 19, 2017 8.969 8.969 8.912 8.922 392,238 +0.01(+0.06%)
Jul 18, 2017 8.922 8.938 8.912 8.917 236,994 +0.01(+0.09%)
Jul 17, 2017 8.964 8.964 8.901 8.909 426,601 -0.01(-0.15%)
Jul 14, 2017 8.938 8.938 8.891 8.922 410,025 +0.01(+0.06%)
Jul 13, 2017 8.990 8.990 8.916 8.917 153,203 -0.04(-0.47%)
Jul 12, 2017 8.938 8.969 8.922 8.959 189,145 +0.04(+0.41%)
Jul 11, 2017 8.901 8.940 8.876 8.922 167,462 +0.03(+0.29%)
Jul 10, 2017 8.896 8.912 8.865 8.896 173,770 -0.02(-0.18%)
Jul 07, 2017 8.901 8.922 8.875 8.912 191,277 +0.02(+0.23%)
Jul 06, 2017 8.807 8.927 8.797 8.891 294,929 +0.07(+0.83%)
Jul 05, 2017 9.006 9.006 8.792 8.818 541,003 -0.14(-1.52%)
Jul 03, 2017 8.990 8.990 8.938 8.953 151,175 +0.02(+0.21%)
Jun 30, 2017 8.883 8.971 8.883 8.935 482,788 +0.07(+0.82%)
Jun 29, 2017 8.961 8.961 8.847 8.862 394,520 -0.09(-1.04%)
Jun 28, 2017 8.950 8.978 8.940 8.956 325,360 +0.04(+0.41%)
Jun 27, 2017 8.935 8.961 8.899 8.919 284,371 +0.00(+0.00%)
Jun 26, 2017 8.945 8.956 8.873 8.919 259,040 +0.01(+0.06%)
Jun 23, 2017 8.924 8.924 8.899 8.914 177,298 +0.00(+0.00%)
Jun 22, 2017 8.924 8.930 8.852 8.914 221,702 +0.01(+0.12%)
Jun 21, 2017 8.950 9.046 8.883 8.904 235,241 -0.05(-0.52%)
Jun 20, 2017 8.997 8.997 8.935 8.950 249,877 -0.03(-0.29%)
Jun 19, 2017 8.950 9.013 8.940 8.976 198,924 +0.06(+0.64%)
Jun 16, 2017 8.914 8.945 8.904 8.919 196,211 +0.01(+0.06%)
Jun 15, 2017 8.956 8.956 8.893 8.914 181,969 -0.01(-0.12%)
Jun 14, 2017 8.919 8.924 8.888 8.924 197,234 +0.06(+0.70%)
Jun 13, 2017 8.893 8.914 8.862 8.862 211,207 -0.03(-0.35%)
Jun 12, 2017 8.899 8.902 8.881 8.893 99,854 +0.01(+0.06%)
Jun 09, 2017 8.914 8.922 8.867 8.888 138,323 +0.01(+0.06%)
Jun 08, 2017 8.930 8.930 8.847 8.883 206,717 -0.01(-0.12%)
Jun 07, 2017 8.883 8.914 8.878 8.893 177,626 +0.02(+0.23%)
Jun 06, 2017 8.873 8.888 8.858 8.873 154,348 -0.01(-0.12%)
Jun 05, 2017 8.899 8.899 8.867 8.883 155,662 +0.00(+0.00%)
Jun 02, 2017 8.873 8.883 8.847 8.883 178,521 +0.02(+0.18%)
Jun 01, 2017 8.956 8.956 8.831 8.867 345,514 -0.04(-0.44%)
May 31, 2017 8.886 8.913 8.865 8.906 294,251 +0.02(+0.23%)
May 30, 2017 8.876 9.323 8.862 8.886 461,050 +0.01(+0.12%)
May 26, 2017 8.870 8.876 8.845 8.876 221,449 +0.01(+0.12%)
May 25, 2017 8.845 8.870 8.845 8.865 182,973 +0.01(+0.12%)
May 24, 2017 8.834 8.870 8.829 8.855 133,001 +0.02(+0.23%)
May 23, 2017 8.834 8.840 8.814 8.834 218,283 +0.01(+0.12%)
May 22, 2017 8.809 8.829 8.788 8.824 155,400 +0.01(+0.12%)
May 19, 2017 8.798 8.850 8.798 8.814 351,210 +0.01(+0.12%)
May 18, 2017 8.788 8.804 8.752 8.804 131,757 +0.02(+0.23%)
May 17, 2017 8.809 8.834 8.752 8.783 338,453 -0.05(-0.58%)
May 16, 2017 8.860 8.870 8.834 8.834 159,509 -0.01(-0.06%)
May 15, 2017 8.834 8.848 8.826 8.840 231,878 +0.03(+0.35%)
May 12, 2017 8.773 8.824 8.773 8.809 146,127 +0.05(+0.53%)
May 11, 2017 8.798 8.809 8.762 8.762 168,212 -0.04(-0.47%)
May 10, 2017 8.804 8.829 8.788 8.804 176,689 +0.02(+0.18%)
May 09, 2017 8.788 8.824 8.783 8.788 238,083 +0.02(+0.18%)
May 08, 2017 8.778 8.793 8.746 8.773 202,760 +0.01(+0.06%)
May 05, 2017 8.737 8.768 8.719 8.768 182,568 +0.06(+0.71%)
May 04, 2017 8.798 8.798 8.696 8.706 257,361 -0.08(-0.94%)
May 03, 2017 8.824 8.824 8.783 8.788 142,355 -0.04(-0.47%)
May 02, 2017 8.845 8.845 8.804 8.829 166,587 -0.00(-0.00%)
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.