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, 2019 8.974 9.005 8.956 8.999 170,201 +0.04(+0.41%)
Apr 29, 2019 8.956 8.993 8.956 8.962 186,982 -0.02(-0.20%)
Apr 26, 2019 8.974 8.987 8.962 8.981 57,610 +0.01(+0.14%)
Apr 25, 2019 9.005 9.011 8.944 8.968 107,498 -0.02(-0.27%)
Apr 24, 2019 8.999 9.011 8.987 8.993 118,830 -0.01(-0.07%)
Apr 23, 2019 8.956 9.017 8.956 8.999 160,060 +0.04(+0.48%)
Apr 22, 2019 8.932 8.968 8.925 8.956 123,194 +0.02(+0.27%)
Apr 18, 2019 8.956 8.974 8.932 8.932 105,865 -0.02(-0.27%)
Apr 17, 2019 8.944 8.968 8.932 8.956 136,686 +0.02(+0.27%)
Apr 16, 2019 8.944 8.974 8.920 8.932 113,935 -0.01(-0.14%)
Apr 15, 2019 8.926 8.956 8.898 8.944 105,435 +0.03(+0.34%)
Apr 12, 2019 8.895 8.923 8.892 8.914 54,984 +0.02(+0.27%)
Apr 11, 2019 8.889 8.895 8.889 8.889 80,766 +0.01(+0.07%)
Apr 10, 2019 8.840 8.895 8.840 8.883 107,483 +0.02(+0.28%)
Apr 09, 2019 8.853 8.871 8.847 8.859 121,702 +0.01(+0.07%)
Apr 08, 2019 8.865 8.889 8.813 8.853 206,327 -0.02(-0.21%)
Apr 05, 2019 8.895 8.926 8.871 8.871 102,418 -0.02(-0.21%)
Apr 04, 2019 8.865 8.901 8.865 8.889 156,483 +0.01(+0.14%)
Apr 03, 2019 8.907 8.926 8.865 8.877 161,305 -0.02(-0.27%)
Apr 02, 2019 8.865 8.901 8.865 8.901 143,095 +0.03(+0.34%)
Apr 01, 2019 8.853 8.883 8.840 8.871 122,734 +0.03(+0.38%)
Mar 29, 2019 8.807 8.862 8.795 8.837 172,098 +0.03(+0.34%)
Mar 28, 2019 8.765 8.813 8.741 8.807 62,505 +0.04(+0.48%)
Mar 27, 2019 8.783 8.783 8.750 8.765 115,213 -0.02(-0.28%)
Mar 26, 2019 8.777 8.807 8.777 8.789 92,875 +0.02(+0.28%)
Mar 25, 2019 8.783 8.789 8.716 8.765 163,729 -0.02(-0.21%)
Mar 22, 2019 8.783 8.795 8.759 8.783 203,509 +0.00(+0.00%)
Mar 21, 2019 8.777 8.819 8.777 8.783 225,508 -0.02(-0.21%)
Mar 20, 2019 8.777 8.819 8.765 8.801 278,273 +0.03(+0.34%)
Mar 19, 2019 8.771 8.783 8.765 8.771 111,617 +0.01(+0.07%)
Mar 18, 2019 8.735 8.783 8.735 8.765 216,392 +0.03(+0.35%)
Mar 15, 2019 8.771 8.771 8.735 8.735 225,662 -0.01(-0.14%)
Mar 14, 2019 8.759 8.759 8.722 8.747 141,911 -0.01(-0.14%)
Mar 13, 2019 8.747 8.783 8.729 8.759 137,905 +0.02(+0.21%)
Mar 12, 2019 8.741 8.783 8.741 8.741 81,921 +0.00(+0.00%)
Mar 11, 2019 8.722 8.747 8.710 8.741 145,933 +0.02(+0.28%)
Mar 08, 2019 8.680 8.722 8.668 8.716 87,619 +0.02(+0.21%)
Mar 07, 2019 8.735 8.747 8.698 8.698 217,166 -0.05(-0.55%)
Mar 06, 2019 8.783 8.789 8.722 8.747 207,784 -0.04(-0.41%)
Mar 05, 2019 8.777 8.789 8.680 8.783 123,416 +0.00(+0.00%)
Mar 04, 2019 8.795 8.795 8.747 8.783 118,485 -0.01(-0.07%)
Mar 01, 2019 8.789 8.795 8.777 8.789 149,284 +0.03(+0.38%)
Feb 28, 2019 8.750 8.771 8.726 8.756 228,854 -0.02(-0.27%)
Feb 27, 2019 8.762 8.804 8.756 8.780 78,602 +0.00(+0.00%)
Feb 26, 2019 8.750 8.792 8.750 8.780 99,990 +0.02(+0.21%)
Feb 25, 2019 8.774 8.798 8.756 8.762 153,599 +0.00(+0.00%)
Feb 22, 2019 8.726 8.768 8.720 8.762 115,065 +0.05(+0.62%)
Feb 21, 2019 8.720 8.720 8.696 8.708 149,967 +0.00(+0.00%)
Feb 20, 2019 8.702 8.714 8.690 8.708 218,174 +0.02(+0.21%)
Feb 19, 2019 8.684 8.708 8.667 8.690 140,942 -0.01(-0.07%)
Feb 15, 2019 8.708 8.726 8.672 8.696 343,196 +0.03(+0.35%)
Feb 14, 2019 8.678 8.696 8.660 8.666 115,539 -0.01(-0.14%)
Feb 13, 2019 8.648 8.678 8.648 8.678 96,191 +0.03(+0.35%)
Feb 12, 2019 8.582 8.654 8.570 8.648 144,087 +0.08(+0.91%)
Feb 11, 2019 8.552 8.588 8.546 8.570 69,521 +0.01(+0.14%)
Feb 08, 2019 8.546 8.576 8.540 8.558 62,111 -0.04(-0.49%)
Feb 07, 2019 8.600 8.618 8.579 8.600 129,320 -0.02(-0.21%)
Feb 06, 2019 8.588 8.618 8.588 8.618 151,920 +0.02(+0.28%)
Feb 05, 2019 8.582 8.618 8.546 8.594 107,470 +0.01(+0.14%)
Feb 04, 2019 8.552 8.588 8.552 8.582 85,436 +0.03(+0.35%)
Feb 01, 2019 8.546 8.576 8.534 8.552 150,034 +0.01(+0.11%)
Jan 31, 2019 8.447 8.543 8.429 8.543 347,031 +0.08(+0.99%)
Jan 30, 2019 8.417 8.477 8.417 8.459 132,850 +0.05(+0.64%)
Jan 29, 2019 8.394 8.429 8.394 8.405 178,669 +0.01(+0.07%)
Jan 28, 2019 8.364 8.399 8.364 8.399 81,005 -0.01(-0.07%)
Jan 25, 2019 8.399 8.423 8.399 8.405 163,722 +0.02(+0.28%)
Jan 24, 2019 8.417 8.417 8.346 8.382 237,540 +0.05(+0.57%)
Jan 23, 2019 8.316 8.342 8.310 8.334 166,359 +0.04(+0.43%)
Jan 22, 2019 8.292 8.334 8.274 8.298 139,023 -0.04(-0.43%)
Jan 18, 2019 8.358 8.376 8.334 8.334 210,860 -0.02(-0.21%)
Jan 17, 2019 8.328 8.358 8.328 8.352 130,137 +0.02(+0.29%)
Jan 16, 2019 8.310 8.340 8.304 8.328 382,743 +0.04(+0.50%)
Jan 15, 2019 8.244 8.286 8.232 8.286 233,195 +0.07(+0.87%)
Jan 14, 2019 8.203 8.280 8.203 8.215 238,149 -0.08(-1.01%)
Jan 11, 2019 8.292 8.307 8.256 8.298 109,875 -0.04(-0.43%)
Jan 10, 2019 8.292 8.334 8.280 8.334 289,947 +0.04(+0.43%)
Jan 09, 2019 8.298 8.322 8.274 8.298 235,960 -0.01(-0.07%)
Jan 08, 2019 8.268 8.319 8.262 8.304 162,801 +0.06(+0.72%)
Jan 07, 2019 8.101 8.250 8.101 8.244 235,770 +0.15(+1.92%)
Jan 04, 2019 8.107 8.131 8.012 8.089 550,886 +0.17(+2.18%)
Jan 03, 2019 7.857 7.929 7.857 7.917 456,310 +0.02(+0.23%)
Jan 02, 2019 7.827 7.952 7.821 7.899 408,515 +0.04(+0.57%)
Dec 31, 2018 7.889 7.966 7.830 7.854 885,670 -0.01(-0.15%)
Dec 28, 2018 7.748 7.931 7.748 7.866 566,944 +0.12(+1.53%)
Dec 27, 2018 7.683 7.759 7.671 7.748 810,824 -0.05(-0.61%)
Dec 26, 2018 7.594 7.824 7.552 7.795 611,417 +0.20(+2.65%)
Dec 24, 2018 7.523 7.594 7.523 7.594 279,160 +0.04(+0.47%)
Dec 21, 2018 7.647 7.712 7.552 7.558 579,287 -0.12(-1.62%)
Dec 20, 2018 7.748 7.748 7.493 7.683 784,232 -0.12(-1.48%)
Dec 19, 2018 7.813 7.854 7.762 7.798 484,019 -0.04(-0.57%)
Dec 18, 2018 7.925 7.949 7.813 7.842 403,729 -0.08(-1.04%)
Dec 17, 2018 8.067 8.067 7.919 7.925 319,098 -0.14(-1.76%)
Dec 14, 2018 8.061 8.102 8.061 8.067 241,285 -0.07(-0.80%)
Dec 13, 2018 8.209 8.209 8.114 8.132 211,417 -0.07(-0.79%)
Dec 12, 2018 8.120 8.227 8.120 8.197 270,200 +0.09(+1.09%)
Dec 11, 2018 8.108 8.150 8.102 8.108 323,817 +0.00(+0.00%)
Dec 10, 2018 8.073 8.122 8.049 8.108 231,708 +0.02(+0.22%)
Dec 07, 2018 8.073 8.102 8.055 8.091 240,439 +0.01(+0.15%)
Dec 06, 2018 8.055 8.126 8.026 8.079 322,593 -0.08(-1.01%)
Dec 04, 2018 8.162 8.197 8.144 8.162 202,902 -0.02(-0.29%)
Dec 03, 2018 8.162 8.233 8.150 8.185 308,339 +0.07(+0.91%)
Nov 30, 2018 8.129 8.129 8.088 8.111 208,034 -0.04(-0.43%)
Nov 29, 2018 8.135 8.164 8.129 8.146 272,010 +0.00(+0.00%)
Nov 28, 2018 8.082 8.158 8.076 8.146 281,340 +0.06(+0.73%)
Nov 27, 2018 8.035 8.105 8.035 8.088 242,300 +0.01(+0.07%)
Nov 26, 2018 8.053 8.111 8.046 8.082 157,114 +0.05(+0.58%)
Nov 23, 2018 8.053 8.064 8.035 8.035 87,916 -0.04(-0.44%)
Nov 21, 2018 8.070 8.070 8.070 0 +0.00(+0.00%)
Nov 20, 2018 8.082 8.094 8.047 8.070 164,970 -0.06(-0.72%)
Nov 19, 2018 8.158 8.158 8.088 8.129 150,481 -0.05(-0.57%)
Nov 16, 2018 8.188 8.188 8.158 8.176 545,216 -0.04(-0.43%)
Nov 15, 2018 8.240 8.240 8.176 8.211 413,398 -0.03(-0.36%)
Nov 14, 2018 8.281 8.299 8.223 8.240 190,686 -0.03(-0.35%)
Nov 13, 2018 8.293 8.293 8.270 8.270 137,082 -0.01(-0.07%)
Nov 12, 2018 8.323 8.323 8.240 8.276 177,181 -0.04(-0.42%)
Nov 09, 2018 8.352 8.352 8.305 8.311 172,083 -0.05(-0.63%)
Nov 08, 2018 8.352 8.375 8.335 8.364 251,615 +0.01(+0.07%)
Nov 07, 2018 8.270 8.375 8.270 8.358 147,566 +0.11(+1.28%)
Nov 06, 2018 8.199 8.258 8.199 8.252 99,087 +0.03(+0.36%)
Nov 05, 2018 8.164 8.229 8.164 8.223 190,992 +0.05(+0.65%)
Nov 02, 2018 8.158 8.188 8.158 8.170 130,511 +0.01(+0.14%)
Nov 01, 2018 8.117 8.188 8.117 8.158 177,747 +0.06(+0.69%)
Oct 31, 2018 8.167 8.178 8.088 8.102 458,744 -0.05(-0.64%)
Oct 30, 2018 8.079 8.155 8.056 8.155 220,615 +0.02(+0.29%)
Oct 29, 2018 8.225 8.225 8.085 8.132 228,042 -0.06(-0.78%)
Oct 26, 2018 8.225 8.225 8.161 8.196 313,823 -0.03(-0.35%)
Oct 25, 2018 8.242 8.242 8.196 8.225 112,348 +0.02(+0.21%)
Oct 24, 2018 8.236 8.260 8.201 8.207 132,396 -0.06(-0.70%)
Oct 23, 2018 8.312 8.318 8.266 8.266 147,581 -0.08(-0.91%)
Oct 22, 2018 8.353 8.353 8.322 8.341 70,016 +0.01(+0.07%)
Oct 19, 2018 8.365 8.400 8.324 8.335 150,388 -0.02(-0.21%)
Oct 18, 2018 8.394 8.394 8.353 8.353 113,573 -0.06(-0.69%)
Oct 17, 2018 8.388 8.423 8.382 8.411 120,133 +0.00(+0.00%)
Oct 16, 2018 8.365 8.429 8.341 8.411 243,244 +0.08(+0.98%)
Oct 15, 2018 8.335 8.335 8.277 8.330 269,866 +0.01(+0.14%)
Oct 12, 2018 8.301 8.347 8.301 8.318 210,646 +0.04(+0.49%)
Oct 11, 2018 8.254 8.295 8.254 8.277 171,633 +0.04(+0.49%)
Oct 10, 2018 8.341 8.370 8.225 8.236 310,026 -0.12(-1.46%)
Oct 09, 2018 8.382 8.394 8.359 8.359 164,608 -0.01(-0.14%)
Oct 08, 2018 8.347 8.388 8.301 8.370 155,679 -0.01(-0.07%)
Oct 05, 2018 8.452 8.464 8.295 8.376 258,887 -0.09(-1.10%)
Oct 04, 2018 8.551 8.568 8.452 8.469 237,501 -0.09(-1.02%)
Oct 03, 2018 8.580 8.602 8.551 8.557 165,847 -0.02(-0.27%)
Oct 02, 2018 8.557 8.598 8.557 8.580 128,305 +0.00(+0.00%)
Oct 01, 2018 8.534 8.592 8.534 8.580 121,124 +0.05(+0.58%)
Sep 28, 2018 8.583 8.583 8.531 8.531 159,247 -0.03(-0.41%)
Sep 27, 2018 8.554 8.577 8.531 8.565 138,379 +0.02(+0.20%)
Sep 26, 2018 8.560 8.571 8.548 8.548 223,549 -0.01(-0.14%)
Sep 25, 2018 8.565 8.577 8.548 8.560 167,951 +0.01(+0.07%)
Sep 24, 2018 8.548 8.571 8.545 8.554 211,065 +0.01(+0.07%)
Sep 21, 2018 8.571 8.594 8.548 8.548 170,486 -0.02(-0.20%)
Sep 20, 2018 8.594 8.594 8.548 8.565 182,596 -0.02(-0.20%)
Sep 19, 2018 8.600 8.617 8.577 8.583 123,415 -0.02(-0.20%)
Sep 18, 2018 8.600 8.617 8.588 8.600 304,022 +0.02(+0.20%)
Sep 17, 2018 8.612 8.617 8.583 8.583 149,998 -0.02(-0.20%)
Sep 14, 2018 8.612 8.612 8.571 8.600 128,815 -0.01(-0.07%)
Sep 13, 2018 8.594 8.629 8.594 8.606 174,354 +0.02(+0.20%)
Sep 12, 2018 8.571 8.617 8.571 8.588 228,048 +0.02(+0.27%)
Sep 11, 2018 8.560 8.572 8.551 8.565 132,427 +0.01(+0.07%)
Sep 10, 2018 8.548 8.565 8.548 8.560 119,776 +0.00(+0.00%)
Sep 07, 2018 8.554 8.583 8.548 8.560 246,911 -0.01(-0.13%)
Sep 06, 2018 8.560 8.577 8.531 8.571 193,007 +0.00(+0.00%)
Sep 05, 2018 8.594 8.605 8.565 8.571 173,934 -0.02(-0.20%)
Sep 04, 2018 8.612 8.628 8.583 8.588 197,483 -0.01(-0.17%)
Aug 31, 2018 8.603 8.603 8.603 0 +0.00(+0.00%)
Aug 30, 2018 8.557 8.603 8.557 8.603 336,872 +0.04(+0.43%)
Aug 29, 2018 8.568 8.609 8.557 8.566 223,983 -0.01(-0.16%)
Aug 28, 2018 8.557 8.580 8.551 8.580 181,073 +0.02(+0.20%)
Aug 27, 2018 8.574 8.580 8.557 8.563 264,106 -0.01(-0.07%)
Aug 24, 2018 8.568 8.591 8.563 8.568 149,401 +0.01(+0.07%)
Aug 23, 2018 8.557 8.574 8.540 8.563 176,149 +0.01(+0.07%)
Aug 22, 2018 8.540 8.557 8.528 8.557 205,132 +0.01(+0.07%)
Aug 21, 2018 8.557 8.557 8.534 8.551 230,302 +0.02(+0.20%)
Aug 20, 2018 8.522 8.545 8.522 8.534 131,716 +0.01(+0.13%)
Aug 17, 2018 8.500 8.534 8.500 8.522 208,952 +0.01(+0.13%)
Aug 16, 2018 8.500 8.512 8.482 8.511 259,005 +0.03(+0.34%)
Aug 15, 2018 8.477 8.500 8.465 8.482 137,687 +0.00(+0.00%)
Aug 14, 2018 8.459 8.482 8.454 8.482 165,786 +0.02(+0.27%)
Aug 13, 2018 8.465 8.486 8.454 8.459 162,438 -0.01(-0.07%)
Aug 10, 2018 8.408 8.477 8.408 8.465 257,882 +0.01(+0.07%)
Aug 09, 2018 8.448 8.505 8.436 8.459 429,413 +0.01(+0.14%)
Aug 08, 2018 8.413 8.459 8.413 8.448 250,971 +0.02(+0.20%)
Aug 07, 2018 8.390 8.431 8.390 8.431 232,003 +0.03(+0.41%)
Aug 06, 2018 8.356 8.396 8.356 8.396 161,149 +0.05(+0.55%)
Aug 03, 2018 8.327 8.373 8.327 8.350 167,684 +0.02(+0.21%)
Aug 02, 2018 8.304 8.356 8.304 8.333 192,154 -0.01(-0.14%)
Aug 01, 2018 8.316 8.356 8.316 8.344 148,579 +0.00(+0.03%)
Jul 31, 2018 8.347 8.362 8.307 8.342 256,839 -0.01(-0.07%)
Jul 30, 2018 8.359 8.370 8.336 8.347 161,236 -0.01(-0.14%)
Jul 27, 2018 8.376 8.376 8.342 8.359 181,875 +0.01(+0.07%)
Jul 26, 2018 8.347 8.370 8.330 8.353 306,646 +0.00(+0.00%)
Jul 25, 2018 8.342 8.370 8.342 8.353 308,255 +0.01(+0.17%)
Jul 24, 2018 8.319 8.351 8.319 8.339 237,378 +0.01(+0.17%)
Jul 23, 2018 8.307 8.324 8.296 8.324 186,903 +0.02(+0.27%)
Jul 20, 2018 8.273 8.313 8.272 8.302 195,950 +0.01(+0.14%)
Jul 19, 2018 8.276 8.290 8.267 8.290 158,796 +0.02(+0.21%)
Jul 18, 2018 8.307 8.307 8.273 8.273 130,976 -0.02(-0.27%)
Jul 17, 2018 8.279 8.296 8.265 8.296 298,580 +0.02(+0.21%)
Jul 16, 2018 8.285 8.290 8.267 8.279 198,238 +0.00(+0.00%)
Jul 13, 2018 8.262 8.279 8.262 8.279 115,393 +0.02(+0.21%)
Jul 12, 2018 8.250 8.285 8.250 8.262 164,905 +0.01(+0.14%)
Jul 11, 2018 8.239 8.267 8.239 8.250 152,894 -0.01(-0.07%)
Jul 10, 2018 8.239 8.267 8.233 8.256 219,511 +0.01(+0.14%)
Jul 09, 2018 8.302 8.307 8.182 8.245 514,640 -0.05(-0.62%)
Jul 06, 2018 8.273 8.296 8.267 8.296 144,437 +0.03(+0.34%)
Jul 05, 2018 8.256 8.267 8.250 8.267 111,827 +0.01(+0.07%)
Jul 03, 2018 8.262 8.262 8.262 0 -0.01(-0.07%)
Jul 02, 2018 8.285 8.319 8.245 8.267 365,745 -0.07(-0.86%)
Jun 29, 2018 8.339 8.344 8.299 8.339 346,470 -0.01(-0.07%)
Jun 28, 2018 8.322 8.344 8.305 8.344 299,516 +0.02(+0.20%)
Jun 27, 2018 8.339 8.361 8.313 8.327 147,922 -0.01(-0.07%)
Jun 26, 2018 8.322 8.350 8.322 8.333 106,414 -0.01(-0.07%)
Jun 25, 2018 8.361 8.373 8.316 8.339 146,343 -0.03(-0.34%)
Jun 22, 2018 8.384 8.391 8.367 8.367 76,466 -0.02(-0.20%)
Jun 21, 2018 8.378 8.401 8.367 8.384 133,853 -0.01(-0.13%)
Jun 20, 2018 8.361 8.395 8.361 8.395 123,017 +0.03(+0.41%)
Jun 19, 2018 8.367 8.395 8.356 8.361 154,280 -0.03(-0.40%)
Jun 18, 2018 8.373 8.396 8.359 8.395 138,949 +0.03(+0.34%)
Jun 15, 2018 8.424 8.350 8.367 186,186 -0.06(-0.67%)
Jun 14, 2018 8.384 8.424 8.361 8.424 210,412 +0.06(+0.74%)
Jun 13, 2018 8.367 8.384 8.350 8.361 102,576 -0.01(-0.07%)
Jun 12, 2018 8.367 8.384 8.361 8.367 128,479 -0.01(-0.07%)
Jun 11, 2018 8.395 8.400 8.350 8.373 208,816 -0.03(-0.34%)
Jun 08, 2018 8.378 8.401 8.344 8.401 205,087 +0.03(+0.34%)
Jun 07, 2018 8.344 8.373 8.333 8.373 166,797 +0.03(+0.34%)
Jun 06, 2018 8.356 8.316 8.344 203,815 +0.02(+0.20%)
Jun 05, 2018 8.322 8.350 8.316 8.327 148,592 +0.01(+0.14%)
Jun 04, 2018 8.305 8.358 8.305 8.316 178,576 +0.02(+0.20%)
Jun 01, 2018 8.282 8.339 8.282 8.299 171,688 +0.01(+0.10%)
May 31, 2018 8.336 8.352 8.291 8.291 256,822 -0.04(-0.47%)
May 30, 2018 8.319 8.352 8.313 8.330 217,676 -0.01(-0.07%)
May 29, 2018 8.341 8.352 8.291 8.336 157,023 -0.01(-0.13%)
May 25, 2018 8.347 8.347 8.347 0 -0.01(-0.13%)
May 24, 2018 8.381 8.386 8.336 8.358 236,320 -0.03(-0.34%)
May 23, 2018 8.364 8.397 8.364 8.386 123,010 +0.00(+0.00%)
May 22, 2018 8.381 8.403 8.381 8.386 138,255 -0.00(-0.05%)
May 21, 2018 8.397 8.409 8.375 8.390 175,661 +0.00(+0.05%)
May 18, 2018 8.381 8.397 8.381 8.386 93,946 -0.01(-0.13%)
May 17, 2018 8.375 8.403 8.375 8.397 138,445 -0.01(-0.07%)
May 16, 2018 8.426 8.426 8.386 8.403 154,767 +0.01(+0.07%)
May 15, 2018 8.420 8.431 8.381 8.397 155,204 -0.03(-0.33%)
May 14, 2018 8.426 8.444 8.420 8.426 132,017 +0.00(+0.00%)
May 11, 2018 8.414 8.437 8.409 8.426 128,388 +0.01(+0.07%)
May 10, 2018 8.403 8.448 8.403 8.420 127,219 +0.01(+0.07%)
May 09, 2018 8.414 8.448 8.414 8.414 100,114 +0.00(+0.00%)
May 08, 2018 8.392 8.442 8.381 8.414 108,031 +0.00(+0.00%)
May 07, 2018 8.454 8.459 8.414 8.414 126,096 -0.04(-0.50%)
May 04, 2018 8.454 8.465 8.437 8.456 98,741 -0.01(-0.10%)
May 03, 2018 8.470 8.470 8.432 8.465 127,052 +0.01(+0.13%)
May 02, 2018 8.459 8.468 8.442 8.454 203,767 +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.