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

PIMCO Income Strategy Fund (NY: PFL )

8.260 +0.010 (+0.12%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 17, 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 (%)
Jun 30, 2005 4.254 4.282 4.254 4.280 431,469 +0.02(+0.55%)
Jun 29, 2005 4.273 4.292 4.254 4.257 221,332 -0.02(-0.38%)
Jun 28, 2005 4.271 4.294 4.247 4.273 248,460 +0.00(+0.05%)
Jun 27, 2005 4.264 4.271 4.243 4.271 649,787 +0.01(+0.27%)
Jun 24, 2005 4.264 4.279 4.238 4.259 347,070 -0.00(-0.11%)
Jun 23, 2005 4.273 4.274 4.252 4.264 378,073 -0.01(-0.22%)
Jun 22, 2005 4.296 4.340 4.273 4.273 494,337 -0.03(-0.65%)
Jun 21, 2005 4.364 4.366 4.296 4.301 295,827 -0.06(-1.28%)
Jun 20, 2005 4.319 4.366 4.313 4.357 249,752 +0.03(+0.59%)
Jun 17, 2005 4.280 4.343 4.278 4.331 278,172 +0.03(+0.65%)
Jun 16, 2005 4.287 4.308 4.252 4.303 266,115 +0.00(+0.11%)
Jun 15, 2005 4.336 4.336 4.294 4.299 309,176 -0.07(-1.54%)
Jun 14, 2005 4.394 4.412 4.357 4.366 229,944 -0.05(-1.10%)
Jun 13, 2005 4.419 4.421 4.396 4.415 208,844 -0.00(-0.10%)
Jun 10, 2005 4.419 4.422 4.380 4.419 179,132 +0.00(+0.00%)
Jun 09, 2005 4.424 4.424 4.347 4.419 363,433 +0.01(+0.16%)
Jun 08, 2005 4.456 4.470 4.403 4.412 231,236 -0.04(-0.99%)
Jun 07, 2005 4.443 4.456 4.415 4.456 269,560 +0.02(+0.42%)
Jun 06, 2005 4.378 4.445 4.367 4.438 236,403 +0.06(+1.38%)
Jun 03, 2005 4.345 4.385 4.345 4.378 278,603 +0.03(+0.59%)
Jun 02, 2005 4.352 4.354 4.345 4.352 201,955 +0.01(+0.16%)
Jun 01, 2005 4.315 4.361 4.306 4.345 214,873 +0.05(+1.24%)
May 31, 2005 4.268 4.317 4.257 4.292 253,197 +0.05(+1.15%)
May 27, 2005 4.227 4.259 4.227 4.243 235,542 +0.01(+0.33%)
May 26, 2005 4.250 4.264 4.229 4.229 419,842 -0.01(-0.27%)
May 25, 2005 4.215 4.243 4.206 4.241 403,049 +0.01(+0.16%)
May 24, 2005 4.227 4.245 4.206 4.234 598,114 +0.00(+0.01%)
May 23, 2005 4.315 4.319 4.192 4.234 989,106 -0.09(-1.99%)
May 20, 2005 4.326 4.343 4.301 4.319 387,116 -0.01(-0.16%)
May 19, 2005 4.436 4.456 4.292 4.326 556,345 -0.12(-2.66%)
May 18, 2005 4.501 4.503 4.440 4.445 210,136 -0.05(-1.14%)
May 17, 2005 4.538 4.547 4.426 4.496 503,811 -0.05(-1.17%)
May 16, 2005 4.542 4.556 4.538 4.549 185,161 -0.02(-0.36%)
May 13, 2005 4.594 4.598 4.538 4.566 357,835 -0.03(-0.61%)
May 12, 2005 4.598 4.612 4.594 4.594 128,751 -0.02(-0.35%)
May 11, 2005 4.642 4.642 4.594 4.610 198,510 -0.00(-0.10%)
May 10, 2005 4.598 4.656 4.594 4.614 212,720 +0.00(+0.05%)
May 09, 2005 4.598 4.612 4.594 4.612 146,406 +0.01(+0.20%)
May 06, 2005 4.614 4.617 4.591 4.603 100,331 +0.00(+0.10%)
May 05, 2005 4.610 4.631 4.594 4.598 107,221 -0.03(-0.70%)
May 04, 2005 4.584 4.638 4.582 4.631 164,061 +0.03(+0.66%)
May 03, 2005 4.598 4.656 4.575 4.600 346,208 +0.00(+0.05%)
May 02, 2005 4.575 4.610 4.570 4.598 201,524 -0.01(-0.25%)
Apr 29, 2005 4.563 4.640 4.560 4.610 155,449 +0.02(+0.41%)
Apr 28, 2005 4.591 4.591 4.563 4.591 170,951 +0.02(+0.45%)
Apr 27, 2005 4.594 4.607 4.545 4.570 261,809 -0.00(-0.05%)
Apr 26, 2005 4.556 4.633 4.531 4.573 248,030 +0.01(+0.15%)
Apr 25, 2005 4.573 4.596 4.559 4.566 183,869 -0.01(-0.32%)
Apr 22, 2005 4.580 4.584 4.575 4.580 97,317 +0.00(+0.07%)
Apr 21, 2005 4.563 4.584 4.549 4.577 160,186 +0.01(+0.20%)
Apr 20, 2005 4.587 4.619 4.552 4.568 237,264 -0.05(-1.11%)
Apr 19, 2005 4.554 4.619 4.538 4.619 297,550 +0.07(+1.43%)
Apr 18, 2005 4.573 4.603 4.538 4.554 305,731 -0.03(-0.66%)
Apr 15, 2005 4.656 4.656 4.577 4.584 239,848 -0.02(-0.35%)
Apr 14, 2005 4.626 4.665 4.600 4.600 161,047 -0.03(-0.71%)
Apr 13, 2005 4.614 4.668 4.598 4.633 239,418 -0.01(-0.25%)
Apr 12, 2005 4.670 4.680 4.621 4.645 125,306 -0.04(-0.79%)
Apr 11, 2005 4.672 4.700 4.645 4.682 165,353 +0.02(+0.45%)
Apr 08, 2005 4.645 4.677 4.645 4.661 138,655 -0.02(-0.40%)
Apr 07, 2005 4.654 4.682 4.638 4.679 100,331 +0.03(+0.70%)
Apr 06, 2005 4.610 4.647 4.610 4.647 141,239 +0.02(+0.40%)
Apr 05, 2005 4.645 4.668 4.612 4.628 346,639 -0.03(-0.70%)
Apr 04, 2005 4.679 4.691 4.656 4.661 127,029 -0.04(-0.84%)
Apr 01, 2005 4.749 4.756 4.672 4.700 183,869 -0.01(-0.30%)
Mar 31, 2005 4.591 4.714 4.591 4.714 217,026 +0.12(+2.68%)
Mar 30, 2005 4.535 4.605 4.535 4.591 314,343 +0.02(+0.36%)
Mar 29, 2005 4.721 4.728 4.528 4.575 886,621 -0.13(-2.86%)
Mar 28, 2005 4.805 4.823 4.689 4.710 496,060 -0.11(-2.22%)
Mar 24, 2005 4.826 4.863 4.816 4.816 199,371 -0.02(-0.43%)
Mar 23, 2005 4.872 4.895 4.830 4.837 238,126 -0.01(-0.24%)
Mar 22, 2005 4.849 4.865 4.830 4.849 202,385 +0.00(+0.05%)
Mar 21, 2005 4.840 4.851 4.828 4.847 285,923 +0.02(+0.38%)
Mar 18, 2005 4.847 4.854 4.828 4.828 149,420 -0.01(-0.19%)
Mar 17, 2005 4.828 4.879 4.823 4.837 285,923 +0.00(+0.09%)
Mar 16, 2005 4.870 4.875 4.829 4.833 251,905 -0.05(-1.04%)
Mar 15, 2005 4.902 4.909 4.884 4.884 219,179 -0.01(-0.24%)
Mar 14, 2005 4.914 4.926 4.879 4.895 317,358 -0.02(-0.38%)
Mar 11, 2005 4.912 4.923 4.898 4.914 252,336 -0.01(-0.24%)
Mar 10, 2005 4.974 4.974 4.926 4.926 131,766 -0.04(-0.84%)
Mar 09, 2005 4.928 4.967 4.926 4.967 266,976 +0.05(+0.94%)
Mar 08, 2005 4.935 4.937 4.919 4.921 273,436 -0.03(-0.70%)
Mar 07, 2005 4.935 4.963 4.935 4.956 138,655 +0.00(+0.09%)
Mar 04, 2005 4.942 4.965 4.923 4.951 615,338 +0.02(+0.47%)
Mar 03, 2005 4.891 4.928 4.891 4.928 312,190 +0.04(+0.76%)
Mar 02, 2005 4.895 4.907 4.881 4.891 162,769 -0.00(-0.09%)
Mar 01, 2005 4.870 4.912 4.870 4.895 244,585 +0.00(+0.09%)
Feb 28, 2005 4.893 4.895 4.856 4.891 266,115 +0.02(+0.43%)
Feb 25, 2005 4.861 4.895 4.858 4.870 204,969 -0.00(-0.05%)
Feb 24, 2005 4.881 4.898 4.858 4.872 282,909 +0.00(+0.10%)
Feb 23, 2005 4.891 4.902 4.856 4.868 242,001 -0.02(-0.47%)
Feb 22, 2005 4.919 4.935 4.879 4.891 307,884 -0.05(-1.03%)
Feb 18, 2005 4.944 4.944 4.909 4.942 288,076 +0.00(+0.05%)
Feb 17, 2005 4.947 4.953 4.930 4.940 251,475 -0.01(-0.14%)
Feb 16, 2005 4.970 4.970 4.928 4.947 320,372 -0.02(-0.47%)
Feb 15, 2005 4.974 4.993 4.970 4.970 240,709 -0.01(-0.28%)
Feb 14, 2005 5.051 5.060 4.981 4.984 214,442 -0.06(-1.11%)
Feb 11, 2005 5.086 5.086 5.025 5.039 148,990 -0.01(-0.14%)
Feb 10, 2005 5.058 5.081 5.039 5.046 173,965 +0.01(+0.28%)
Feb 09, 2005 5.084 5.139 5.028 5.032 251,044 -0.04(-0.82%)
Feb 08, 2005 5.074 5.086 5.028 5.074 242,862 -0.01(-0.18%)
Feb 07, 2005 5.051 5.086 5.030 5.084 250,613 +0.06(+1.11%)
Feb 04, 2005 5.021 5.051 4.979 5.028 170,520 +0.01(+0.14%)
Feb 03, 2005 4.977 5.030 4.947 5.021 318,219 +0.07(+1.50%)
Feb 02, 2005 4.944 4.967 4.935 4.947 305,731 +0.01(+0.14%)
Feb 01, 2005 4.947 4.947 4.935 4.940 220,901 -0.01(-0.14%)
Jan 31, 2005 4.942 4.956 4.923 4.947 228,652 +0.00(+0.09%)
Jan 28, 2005 4.965 4.993 4.933 4.942 172,243 -0.02(-0.47%)
Jan 27, 2005 4.958 4.993 4.935 4.965 241,140 +0.02(+0.38%)
Jan 26, 2005 4.970 4.993 4.940 4.947 277,311 +0.03(+0.61%)
Jan 25, 2005 4.988 4.988 4.891 4.916 355,682 -0.04(-0.84%)
Jan 24, 2005 4.981 4.993 4.914 4.958 210,567 -0.02(-0.33%)
Jan 21, 2005 4.902 4.977 4.902 4.974 259,656 +0.01(+0.28%)
Jan 20, 2005 5.014 5.056 4.949 4.960 227,791 -0.03(-0.60%)
Jan 19, 2005 5.084 5.107 4.991 4.991 284,201 -0.06(-1.15%)
Jan 18, 2005 5.063 5.090 5.007 5.049 349,223 +0.01(+0.18%)
Jan 14, 2005 5.009 5.074 4.995 5.039 397,451 +0.04(+0.74%)
Jan 13, 2005 4.995 5.016 4.981 5.002 173,535 +0.04(+0.75%)
Jan 12, 2005 5.014 5.018 4.935 4.965 327,692 -0.03(-0.65%)
Jan 11, 2005 4.988 5.009 4.960 4.998 236,834 +0.03(+0.61%)
Jan 10, 2005 4.988 4.993 4.963 4.967 217,457 +0.01(+0.14%)
Jan 07, 2005 4.947 4.960 4.902 4.960 232,528 +0.01(+0.28%)
Jan 06, 2005 4.933 4.991 4.928 4.947 265,254 +0.02(+0.47%)
Jan 05, 2005 4.877 4.949 4.877 4.923 278,172 +0.02(+0.47%)
Jan 04, 2005 4.912 4.919 4.900 4.900 129,612 -0.01(-0.19%)
Jan 03, 2005 4.951 4.956 4.888 4.909 239,418 -0.00(-0.09%)
Dec 31, 2004 4.956 4.956 4.900 4.914 100,762 -0.01(-0.19%)
Dec 30, 2004 4.956 4.956 4.905 4.923 157,171 -0.00(-0.05%)
Dec 29, 2004 4.898 4.947 4.861 4.926 308,745 +0.06(+1.19%)
Dec 28, 2004 4.833 4.877 4.830 4.868 242,862 +0.00(+0.05%)
Dec 27, 2004 4.847 4.877 4.819 4.865 431,899 +0.05(+0.96%)
Dec 23, 2004 4.823 4.840 4.807 4.819 129,612 +0.02(+0.39%)
Dec 22, 2004 4.796 4.842 4.777 4.800 288,507 +0.02(+0.34%)
Dec 21, 2004 4.728 4.807 4.717 4.784 421,565 +0.06(+1.18%)
Dec 20, 2004 4.749 4.765 4.703 4.728 231,667 -0.03(-0.68%)
Dec 17, 2004 4.714 4.791 4.703 4.761 275,589 +0.07(+1.49%)
Dec 16, 2004 4.703 4.721 4.672 4.691 348,361 -0.01(-0.30%)
Dec 15, 2004 4.726 4.749 4.703 4.705 499,935 -0.04(-0.93%)
Dec 14, 2004 4.793 4.793 4.749 4.749 297,980 -0.03(-0.73%)
Dec 13, 2004 4.807 4.807 4.763 4.784 228,652 -0.00(-0.05%)
Dec 10, 2004 4.775 4.809 4.765 4.786 242,001 -0.01(-0.24%)
Dec 09, 2004 4.796 4.814 4.786 4.798 277,311 +0.00(+0.00%)
Dec 08, 2004 4.854 4.865 4.796 4.798 255,781 -0.03(-0.67%)
Dec 07, 2004 4.800 4.842 4.784 4.830 275,589 +0.00(+0.00%)
Dec 06, 2004 4.872 4.872 4.786 4.830 295,397 +0.01(+0.19%)
Dec 03, 2004 4.849 4.849 4.796 4.821 246,307 +0.03(+0.53%)
Dec 02, 2004 4.809 4.819 4.793 4.796 275,158 -0.01(-0.24%)
Dec 01, 2004 4.856 4.912 4.807 4.807 353,529 -0.05(-0.96%)
Nov 30, 2004 4.974 4.993 4.854 4.854 334,151 -0.10(-1.97%)
Nov 29, 2004 4.951 4.986 4.912 4.951 257,503 -0.03(-0.61%)
Nov 26, 2004 4.953 5.051 4.953 4.981 96,456 +0.05(+1.04%)
Nov 24, 2004 4.886 4.935 4.875 4.930 156,310 +0.08(+1.58%)
Nov 23, 2004 4.863 4.888 4.819 4.854 297,550 +0.00(+0.00%)
Nov 22, 2004 4.930 4.944 4.830 4.854 320,372 -0.05(-1.09%)
Nov 19, 2004 4.875 4.907 4.856 4.907 191,620 +0.03(+0.72%)
Nov 18, 2004 4.872 4.900 4.854 4.872 307,884 -0.01(-0.29%)
Nov 17, 2004 4.916 4.916 4.854 4.886 397,020 -0.02(-0.33%)
Nov 16, 2004 4.919 4.933 4.877 4.902 352,667 -0.02(-0.38%)
Nov 15, 2004 5.030 5.037 4.886 4.921 416,397 -0.11(-2.12%)
Nov 12, 2004 5.028 5.039 5.007 5.028 209,275 +0.02(+0.32%)
Nov 11, 2004 5.005 5.081 4.993 5.012 345,778 +0.01(+0.14%)
Nov 10, 2004 4.923 5.005 4.914 5.005 203,677 +0.08(+1.65%)
Nov 09, 2004 4.912 4.923 4.888 4.923 204,538 +0.02(+0.33%)
Nov 08, 2004 4.912 4.914 4.877 4.907 200,232 +0.01(+0.14%)
Nov 05, 2004 4.935 4.958 4.856 4.900 264,393 -0.00(-0.09%)
Nov 04, 2004 4.900 4.942 4.877 4.905 313,482 +0.02(+0.43%)
Nov 03, 2004 4.935 4.963 4.847 4.884 195,496 +0.00(+0.10%)
Nov 02, 2004 4.875 4.923 4.863 4.879 317,358 +0.01(+0.24%)
Nov 01, 2004 4.888 4.895 4.854 4.868 271,283 +0.01(+0.19%)
Oct 29, 2004 4.851 4.900 4.835 4.858 329,845 +0.03(+0.67%)
Oct 28, 2004 4.826 4.840 4.826 4.826 242,862 +0.02(+0.39%)
Oct 27, 2004 4.816 4.826 4.798 4.807 266,976 +0.02(+0.49%)
Oct 26, 2004 4.807 4.814 4.775 4.784 312,190 -0.01(-0.29%)
Oct 25, 2004 4.800 4.809 4.784 4.798 300,133 +0.01(+0.24%)
Oct 22, 2004 4.782 4.796 4.768 4.786 251,044 +0.01(+0.29%)
Oct 21, 2004 4.786 4.789 4.761 4.772 229,083 -0.00(-0.05%)
Oct 20, 2004 4.809 4.809 4.749 4.775 297,550 -0.02(-0.39%)
Oct 19, 2004 4.816 4.819 4.791 4.793 263,962 -0.01(-0.24%)
Oct 18, 2004 4.793 4.805 4.763 4.805 332,859 +0.03(+0.63%)
Oct 15, 2004 4.814 4.814 4.765 4.775 299,703 -0.03(-0.72%)
Oct 14, 2004 4.807 4.812 4.793 4.809 194,634 +0.01(+0.19%)
Oct 13, 2004 4.807 4.807 4.749 4.800 262,670 +0.01(+0.15%)
Oct 12, 2004 4.835 4.835 4.763 4.793 492,615 -0.03(-0.53%)
Oct 11, 2004 4.826 4.828 4.812 4.819 149,851 -0.00(-0.10%)
Oct 08, 2004 4.823 4.828 4.807 4.823 239,848 +0.01(+0.24%)
Oct 07, 2004 4.849 4.849 4.807 4.812 315,205 -0.02(-0.48%)
Oct 06, 2004 4.851 4.854 4.814 4.835 354,820 -0.01(-0.29%)
Oct 05, 2004 4.868 4.868 4.826 4.849 313,913 -0.02(-0.38%)
Oct 04, 2004 4.898 4.898 4.844 4.868 278,603 +0.00(+0.00%)
Oct 01, 2004 4.856 4.893 4.851 4.868 308,745 +0.02(+0.38%)
Sep 30, 2004 4.842 4.854 4.842 4.849 276,019 +0.01(+0.14%)
Sep 29, 2004 4.840 4.861 4.830 4.842 281,617 +0.00(+0.05%)
Sep 28, 2004 4.840 4.842 4.821 4.840 365,586 +0.02(+0.39%)
Sep 27, 2004 4.849 4.851 4.816 4.821 251,044 -0.01(-0.24%)
Sep 24, 2004 4.840 4.851 4.796 4.833 322,955 +0.00(+0.10%)
Sep 23, 2004 4.875 4.875 4.819 4.828 378,073 -0.03(-0.72%)
Sep 22, 2004 4.842 4.863 4.833 4.863 436,636 +0.03(+0.67%)
Sep 21, 2004 4.793 4.840 4.784 4.830 655,815 +0.05(+0.97%)
Sep 20, 2004 4.768 4.789 4.740 4.784 425,871 +0.04(+0.93%)
Sep 17, 2004 4.758 4.761 4.703 4.740 492,615 -0.01(-0.24%)
Sep 16, 2004 4.777 4.796 4.744 4.751 409,508 -0.00(-0.05%)
Sep 15, 2004 4.812 4.812 4.726 4.754 577,014 -0.04(-0.82%)
Sep 14, 2004 4.854 4.861 4.791 4.793 438,358 -0.03(-0.53%)
Sep 13, 2004 4.949 4.960 4.812 4.819 1,205,702 -0.10(-2.03%)
Sep 10, 2004 4.916 4.984 4.907 4.919 295,397 +0.01(+0.19%)
Sep 09, 2004 4.923 4.935 4.893 4.909 431,469 +0.02(+0.33%)
Sep 08, 2004 4.947 4.970 4.884 4.893 396,159 -0.02(-0.47%)
Sep 07, 2004 4.891 4.919 4.886 4.916 338,457 +0.03(+0.52%)
Sep 03, 2004 4.888 4.891 4.879 4.891 139,516 +0.01(+0.29%)
Sep 02, 2004 4.870 4.877 4.854 4.877 319,941 +0.01(+0.14%)
Sep 01, 2004 4.877 4.888 4.858 4.870 226,930 +0.01(+0.24%)
Aug 31, 2004 4.909 4.909 4.858 4.858 341,041 -0.02(-0.48%)
Aug 30, 2004 4.900 4.900 4.863 4.881 421,565 +0.00(+0.05%)
Aug 27, 2004 4.893 4.893 4.865 4.879 358,696 +0.01(+0.24%)
Aug 26, 2004 4.865 4.868 4.837 4.868 471,946 +0.01(+0.19%)
Aug 25, 2004 4.872 4.877 4.844 4.858 400,465 -0.01(-0.14%)
Aug 24, 2004 4.865 4.875 4.842 4.865 673,901 -0.02(-0.38%)
Aug 23, 2004 4.861 4.888 4.844 4.884 586,057 +0.04(+0.77%)
Aug 20, 2004 4.865 4.865 4.842 4.847 395,298 +0.00(+0.10%)
Aug 19, 2004 4.851 4.875 4.842 4.842 437,497 -0.01(-0.19%)
Aug 18, 2004 4.854 4.854 4.812 4.851 343,625 -0.00(-0.05%)
Aug 17, 2004 4.886 4.888 4.851 4.854 358,696 -0.01(-0.19%)
Aug 16, 2004 4.847 4.895 4.844 4.863 422,426 +0.03(+0.72%)
Aug 13, 2004 4.819 4.877 4.807 4.828 500,797 +0.03(+0.73%)
Aug 12, 2004 4.888 4.893 4.772 4.793 639,022 -0.07(-1.34%)
Aug 11, 2004 4.858 4.870 4.837 4.858 339,749 +0.02(+0.48%)
Aug 10, 2004 4.898 4.900 4.835 4.835 226,930 -0.04(-0.86%)
Aug 09, 2004 4.877 4.912 4.854 4.877 250,183 +0.03(+0.62%)
Aug 06, 2004 4.888 4.888 4.830 4.847 297,119 +0.02(+0.34%)
Aug 05, 2004 4.842 4.877 4.814 4.830 232,528 +0.02(+0.34%)
Aug 04, 2004 4.877 4.891 4.803 4.814 326,831 -0.02(-0.34%)
Aug 03, 2004 4.786 4.830 4.779 4.830 214,442 +0.05(+1.07%)
Aug 02, 2004 4.779 4.782 4.772 4.779 273,436 +0.03(+0.54%)
Jul 30, 2004 4.784 4.786 4.744 4.754 282,909 -0.03(-0.58%)
Jul 29, 2004 4.782 4.789 4.763 4.782 195,926 +0.00(+0.00%)
Jul 28, 2004 4.779 4.784 4.768 4.782 192,051 +0.02(+0.34%)
Jul 27, 2004 4.796 4.803 4.765 4.765 526,202 -0.00(-0.05%)
Jul 26, 2004 4.798 4.798 4.765 4.768 344,486 +0.02(+0.34%)
Jul 23, 2004 4.772 4.772 4.742 4.751 311,760 +0.00(+0.05%)
Jul 22, 2004 4.782 4.796 4.744 4.749 204,538 -0.03(-0.58%)
Jul 21, 2004 4.779 4.779 4.756 4.777 308,745 +0.02(+0.39%)
Jul 20, 2004 4.789 4.791 4.754 4.758 325,109 -0.00(-0.05%)
Jul 19, 2004 4.816 4.816 4.756 4.761 316,496 -0.03(-0.58%)
Jul 16, 2004 4.809 4.819 4.775 4.789 310,898 -0.01(-0.19%)
Jul 15, 2004 4.798 4.807 4.768 4.798 249,322 +0.02(+0.49%)
Jul 14, 2004 4.807 4.807 4.761 4.775 277,311 -0.02(-0.39%)
Jul 13, 2004 4.819 4.842 4.777 4.793 313,482 -0.03(-0.53%)
Jul 12, 2004 4.809 4.830 4.786 4.819 303,578 +0.03(+0.73%)
Jul 09, 2004 4.784 4.807 4.768 4.784 281,617 +0.01(+0.24%)
Jul 08, 2004 4.803 4.803 4.737 4.772 319,511 +0.01(+0.29%)
Jul 07, 2004 4.758 4.761 4.726 4.758 228,652 +0.01(+0.24%)
Jul 06, 2004 4.807 4.807 4.737 4.747 241,571 -0.01(-0.29%)
Jul 02, 2004 4.837 4.837 4.761 4.761 276,450 -0.03(-0.68%)
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.