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 )

6.712 +0.062 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2015 3.832 3.832 3.778 3.817 38,322 +0.02(+0.52%)
Jun 29, 2015 3.841 3.841 3.797 3.797 77,274 -0.06(-1.52%)
Jun 26, 2015 3.895 3.900 3.856 3.856 74,745 -0.02(-0.63%)
Jun 25, 2015 3.910 3.920 3.881 3.881 60,136 -0.03(-0.75%)
Jun 24, 2015 3.934 3.944 3.910 3.910 57,621 -0.04(-0.99%)
Jun 23, 2015 3.930 3.949 3.930 3.949 37,565 +0.02(+0.50%)
Jun 22, 2015 3.925 3.939 3.915 3.930 34,904 +0.01(+0.26%)
Jun 19, 2015 3.924 3.929 3.919 3.919 20,008 -0.01(-0.25%)
Jun 18, 2015 3.910 3.934 3.910 3.929 43,891 +0.02(+0.62%)
Jun 17, 2015 3.914 3.919 3.890 3.905 84,186 -0.00(-0.12%)
Jun 16, 2015 3.890 3.910 3.890 3.910 32,535 +0.01(+0.38%)
Jun 15, 2015 3.890 3.895 3.885 3.895 68,305 +0.00(+0.00%)
Jun 12, 2015 3.895 3.900 3.895 3.895 21,733 +0.00(+0.13%)
Jun 11, 2015 3.934 3.944 3.890 3.890 98,861 -0.03(-0.75%)
Jun 10, 2015 3.929 3.943 3.910 3.919 75,308 +0.00(+0.00%)
Jun 09, 2015 3.929 3.934 3.919 3.919 36,971 -0.01(-0.25%)
Jun 08, 2015 3.944 3.949 3.919 3.929 36,991 -0.00(-0.12%)
Jun 05, 2015 3.953 3.963 3.924 3.934 68,012 -0.02(-0.62%)
Jun 04, 2015 3.978 3.983 3.949 3.958 35,629 -0.01(-0.37%)
Jun 03, 2015 3.993 3.997 3.968 3.973 34,954 -0.00(-0.12%)
Jun 02, 2015 3.997 4.002 3.973 3.978 51,353 -0.02(-0.61%)
Jun 01, 2015 4.007 4.012 3.997 4.002 37,962 +0.01(+0.37%)
May 29, 2015 3.993 4.003 3.988 3.988 36,841 -0.02(-0.49%)
May 28, 2015 3.968 4.007 3.953 4.007 95,850 +0.03(+0.74%)
May 27, 2015 3.949 3.993 3.949 3.978 108,323 +0.02(+0.49%)
May 26, 2015 3.988 3.988 3.953 3.958 55,713 -0.03(-0.73%)
May 22, 2015 4.017 3.988 3.988 3.988 54,293 -0.04(-0.89%)
May 21, 2015 4.022 4.027 4.017 4.023 29,613 +0.02(+0.40%)
May 20, 2015 4.007 4.033 3.993 4.007 75,503 +0.01(+0.26%)
May 19, 2015 3.992 4.002 3.978 3.997 69,684 +0.01(+0.24%)
May 18, 2015 3.973 3.987 3.963 3.987 48,773 +0.02(+0.61%)
May 15, 2015 3.968 3.978 3.963 3.963 45,904 +0.00(+0.00%)
May 14, 2015 3.973 3.987 3.963 3.963 57,676 +0.00(+0.12%)
May 13, 2015 3.968 3.977 3.958 3.958 55,872 +0.00(+0.00%)
May 12, 2015 3.958 3.963 3.948 3.958 61,523 +0.00(+0.12%)
May 11, 2015 3.968 3.982 3.953 3.953 55,121 -0.01(-0.37%)
May 08, 2015 3.963 3.973 3.955 3.968 51,619 +0.02(+0.49%)
May 07, 2015 3.948 3.958 3.948 3.948 36,867 +0.00(+0.00%)
May 06, 2015 3.973 3.987 3.943 3.948 81,651 -0.03(-0.73%)
May 05, 2015 3.982 3.987 3.973 3.978 63,058 +0.00(+0.12%)
May 04, 2015 4.021 4.021 3.973 3.973 71,173 -0.03(-0.85%)
May 01, 2015 4.012 4.012 3.992 4.007 46,587 +0.02(+0.49%)
Apr 30, 2015 4.021 4.021 3.987 3.987 58,998 -0.02(-0.61%)
Apr 29, 2015 4.021 4.021 4.012 4.012 39,226 -0.01(-0.36%)
Apr 28, 2015 3.997 4.026 3.997 4.026 66,986 +0.03(+0.73%)
Apr 27, 2015 3.992 4.016 3.992 3.997 56,530 +0.00(+0.00%)
Apr 24, 2015 4.016 4.016 3.992 3.997 60,651 -0.02(-0.60%)
Apr 23, 2015 4.012 4.026 4.007 4.021 64,814 +0.01(+0.24%)
Apr 22, 2015 3.992 4.012 3.992 4.012 69,048 +0.02(+0.50%)
Apr 21, 2015 3.987 3.997 3.972 3.992 91,962 +0.02(+0.61%)
Apr 20, 2015 3.967 3.982 3.967 3.967 54,117 +0.00(+0.00%)
Apr 17, 2015 3.977 3.977 3.958 3.967 60,783 -0.00(-0.12%)
Apr 16, 2015 3.967 3.977 3.963 3.972 66,722 +0.00(+0.12%)
Apr 15, 2015 3.972 3.977 3.964 3.967 92,179 -0.00(-0.12%)
Apr 14, 2015 3.967 3.972 3.963 3.972 50,271 +0.01(+0.37%)
Apr 13, 2015 3.982 3.987 3.953 3.958 34,622 -0.01(-0.24%)
Apr 10, 2015 3.972 3.977 3.967 3.967 68,693 +0.00(+0.00%)
Apr 09, 2015 3.958 3.972 3.953 3.967 40,243 +0.02(+0.61%)
Apr 08, 2015 3.972 3.972 3.943 3.943 91,155 -0.03(-0.85%)
Apr 07, 2015 3.967 3.977 3.953 3.977 74,199 +0.01(+0.37%)
Apr 06, 2015 3.943 3.967 3.943 3.963 66,065 +0.00(+0.12%)
Apr 02, 2015 3.934 3.958 3.958 3.958 59,864 +0.01(+0.25%)
Apr 01, 2015 3.958 3.958 3.938 3.948 40,385 +0.00(+0.00%)
Mar 31, 2015 3.967 3.967 3.943 3.948 78,259 -0.01(-0.37%)
Mar 30, 2015 3.963 3.982 3.963 3.963 73,111 +0.01(+0.37%)
Mar 27, 2015 3.963 3.972 3.943 3.948 72,504 -0.01(-0.37%)
Mar 26, 2015 3.967 3.972 3.953 3.963 70,415 -0.02(-0.49%)
Mar 25, 2015 3.992 3.992 3.972 3.982 127,897 +0.01(+0.24%)
Mar 24, 2015 3.967 3.987 3.967 3.972 52,462 +0.00(+0.00%)
Mar 23, 2015 3.967 3.987 3.967 3.972 60,496 +0.00(+0.00%)
Mar 20, 2015 3.977 3.977 3.963 3.972 97,554 +0.02(+0.50%)
Mar 19, 2015 3.967 3.967 3.948 3.952 55,188 -0.00(-0.12%)
Mar 18, 2015 3.938 3.960 3.928 3.957 182,505 +0.01(+0.37%)
Mar 17, 2015 3.943 3.943 3.924 3.943 53,497 -0.01(-0.24%)
Mar 16, 2015 3.914 3.952 3.914 3.952 72,320 +0.03(+0.86%)
Mar 13, 2015 3.928 3.928 3.899 3.919 81,848 -0.01(-0.37%)
Mar 12, 2015 3.914 3.938 3.914 3.933 94,142 +0.01(+0.25%)
Mar 11, 2015 3.919 3.924 3.909 3.924 82,957 +0.00(+0.12%)
Mar 10, 2015 3.919 3.938 3.909 3.919 68,002 -0.02(-0.61%)
Mar 09, 2015 3.972 3.977 3.928 3.943 87,445 -0.01(-0.37%)
Mar 06, 2015 3.977 3.977 3.943 3.957 113,748 -0.02(-0.49%)
Mar 05, 2015 3.977 3.986 3.957 3.977 61,452 +0.01(+0.24%)
Mar 04, 2015 3.986 3.977 3.952 3.967 60,702 -0.01(-0.24%)
Mar 03, 2015 3.991 3.991 3.968 3.977 75,385 +0.00(+0.12%)
Mar 02, 2015 4.006 4.015 3.972 3.972 127,938 -0.03(-0.84%)
Feb 27, 2015 4.006 4.030 4.006 4.006 61,537 -0.01(-0.24%)
Feb 26, 2015 4.015 4.020 4.006 4.015 63,253 +0.00(+0.00%)
Feb 25, 2015 3.986 4.015 3.981 4.015 106,682 +0.03(+0.73%)
Feb 24, 2015 3.977 3.987 3.952 3.986 80,972 -0.00(-0.12%)
Feb 23, 2015 3.962 3.991 3.962 3.991 54,459 +0.03(+0.73%)
Feb 20, 2015 3.943 3.986 3.943 3.962 53,485 +0.02(+0.62%)
Feb 19, 2015 3.938 3.951 3.933 3.938 46,225 -0.00(-0.12%)
Feb 18, 2015 3.952 3.957 3.938 3.942 75,236 +0.00(+0.00%)
Feb 17, 2015 3.962 3.981 3.942 3.942 111,119 -0.03(-0.73%)
Feb 13, 2015 3.957 3.971 3.971 3.971 68,430 +0.01(+0.24%)
Feb 12, 2015 3.947 3.974 3.947 3.962 46,728 +0.02(+0.49%)
Feb 11, 2015 3.914 3.942 3.914 3.942 35,883 +0.03(+0.74%)
Feb 10, 2015 3.928 3.938 3.914 3.914 35,388 -0.01(-0.37%)
Feb 09, 2015 3.904 3.928 3.899 3.928 93,743 +0.00(+0.00%)
Feb 06, 2015 3.923 3.942 3.923 3.928 47,941 +0.00(+0.00%)
Feb 05, 2015 3.909 3.942 3.909 3.928 80,962 +0.01(+0.25%)
Feb 04, 2015 3.923 3.942 3.904 3.918 130,950 -0.00(-0.12%)
Feb 03, 2015 3.923 3.928 3.894 3.923 40,028 +0.01(+0.25%)
Feb 02, 2015 3.914 3.918 3.889 3.914 47,547 +0.01(+0.25%)
Jan 30, 2015 3.914 3.914 3.894 3.904 78,728 -0.01(-0.37%)
Jan 29, 2015 3.889 3.918 3.889 3.918 51,996 +0.02(+0.62%)
Jan 28, 2015 3.894 3.914 3.889 3.894 92,920 -0.00(-0.12%)
Jan 27, 2015 3.889 3.914 3.885 3.899 84,433 -0.00(-0.12%)
Jan 26, 2015 3.885 3.914 3.885 3.904 73,250 +0.01(+0.37%)
Jan 23, 2015 3.894 3.913 3.889 3.889 36,969 -0.01(-0.37%)
Jan 22, 2015 3.899 3.918 3.880 3.904 76,322 +0.03(+0.87%)
Jan 21, 2015 3.841 3.875 3.841 3.870 80,835 +0.01(+0.39%)
Jan 20, 2015 3.922 3.922 3.855 3.855 63,823 -0.04(-1.11%)
Jan 16, 2015 3.879 3.903 3.879 3.899 50,253 +0.03(+0.74%)
Jan 15, 2015 3.870 3.894 3.865 3.870 56,250 -0.00(-0.12%)
Jan 14, 2015 3.870 3.884 3.846 3.875 79,743 -0.01(-0.25%)
Jan 13, 2015 3.870 3.903 3.870 3.884 112,406 +0.00(+0.00%)
Jan 12, 2015 3.889 3.889 3.870 3.884 54,329 -0.00(-0.12%)
Jan 09, 2015 3.875 3.889 3.855 3.889 62,342 +0.02(+0.49%)
Jan 08, 2015 3.865 3.889 3.846 3.870 78,702 +0.03(+0.87%)
Jan 07, 2015 3.841 3.860 3.836 3.836 43,922 +0.01(+0.25%)
Jan 06, 2015 3.870 3.875 3.827 3.827 67,685 -0.04(-1.11%)
Jan 05, 2015 3.875 3.875 3.827 3.870 127,427 -0.00(-0.12%)
Jan 02, 2015 3.889 3.894 3.846 3.875 123,299 -0.01(-0.25%)
Dec 31, 2014 3.879 3.884 3.884 3.884 60,968 -0.01(-0.37%)
Dec 30, 2014 3.870 3.899 3.870 3.899 50,506 +0.02(+0.49%)
Dec 29, 2014 3.865 3.894 3.865 3.879 68,711 +0.00(+0.12%)
Dec 26, 2014 3.870 3.903 3.870 3.875 70,771 +0.01(+0.37%)
Dec 24, 2014 3.860 3.860 3.860 3.860 64,727 +0.00(+0.00%)
Dec 23, 2014 3.846 3.879 3.846 3.860 114,166 +0.01(+0.25%)
Dec 22, 2014 3.860 3.908 3.841 3.851 73,592 -0.01(-0.25%)
Dec 19, 2014 3.855 3.894 3.855 3.860 93,516 +0.02(+0.64%)
Dec 18, 2014 3.822 3.874 3.822 3.836 158,445 +0.03(+0.88%)
Dec 17, 2014 3.755 3.812 3.755 3.802 148,109 +0.04(+1.14%)
Dec 16, 2014 3.764 3.788 3.755 3.759 116,201 -0.03(-0.76%)
Dec 15, 2014 3.817 3.841 3.764 3.788 91,493 -0.03(-0.87%)
Dec 12, 2014 3.826 3.826 3.802 3.822 80,449 -0.01(-0.37%)
Dec 11, 2014 3.841 3.860 3.836 3.836 118,981 +0.01(+0.37%)
Dec 10, 2014 3.860 3.869 3.822 3.822 79,756 -0.04(-1.11%)
Dec 09, 2014 3.869 3.893 3.860 3.864 106,522 -0.04(-0.98%)
Dec 08, 2014 3.912 3.922 3.884 3.903 57,276 -0.01(-0.24%)
Dec 05, 2014 3.912 3.927 3.912 3.912 31,694 +0.00(+0.00%)
Dec 04, 2014 3.926 3.926 3.912 3.912 70,022 -0.01(-0.24%)
Dec 03, 2014 3.903 3.926 3.903 3.922 76,186 +0.02(+0.61%)
Dec 02, 2014 3.931 3.950 3.898 3.898 72,744 -0.02(-0.61%)
Dec 01, 2014 3.979 3.979 3.922 3.922 99,590 -0.04(-1.08%)
Nov 28, 2014 4.003 4.003 3.965 3.965 42,591 -0.02(-0.48%)
Nov 26, 2014 3.979 3.984 3.984 3.984 90,338 -0.00(-0.12%)
Nov 25, 2014 3.974 3.988 3.974 3.988 71,533 +0.03(+0.72%)
Nov 24, 2014 3.979 3.998 3.960 3.960 103,912 -0.00(-0.12%)
Nov 21, 2014 3.960 3.984 3.960 3.965 95,633 +0.01(+0.36%)
Nov 20, 2014 3.955 3.969 3.936 3.950 95,662 -0.00(-0.11%)
Nov 19, 2014 3.955 3.955 3.936 3.955 88,984 -0.00(-0.12%)
Nov 18, 2014 3.945 3.959 3.945 3.959 85,174 +0.03(+0.73%)
Nov 17, 2014 3.959 3.964 3.931 3.931 84,200 -0.03(-0.84%)
Nov 14, 2014 3.964 3.983 3.940 3.964 99,800 -0.02(-0.60%)
Nov 13, 2014 3.969 3.988 3.965 3.988 87,177 +0.00(+0.12%)
Nov 12, 2014 3.936 3.988 3.936 3.983 70,060 +0.03(+0.72%)
Nov 11, 2014 3.931 3.970 3.931 3.955 57,948 +0.02(+0.60%)
Nov 10, 2014 3.955 3.955 3.931 3.931 75,528 -0.01(-0.24%)
Nov 07, 2014 3.959 3.964 3.926 3.940 62,324 -0.02(-0.48%)
Nov 06, 2014 3.978 3.988 3.955 3.959 44,229 -0.02(-0.48%)
Nov 05, 2014 3.964 3.983 3.959 3.978 45,569 +0.01(+0.36%)
Nov 04, 2014 4.002 4.002 3.964 3.964 46,400 -0.05(-1.18%)
Nov 03, 2014 4.002 4.012 3.983 4.012 41,668 +0.03(+0.72%)
Oct 31, 2014 4.016 4.021 3.983 3.983 89,337 -0.01(-0.24%)
Oct 30, 2014 3.988 4.012 3.978 3.993 50,898 +0.00(+0.00%)
Oct 29, 2014 3.997 3.997 3.974 3.993 75,134 +0.00(+0.12%)
Oct 28, 2014 3.983 3.993 3.969 3.988 46,966 +0.03(+0.72%)
Oct 27, 2014 3.950 3.974 3.974 3.959 52,854 -0.01(-0.36%)
Oct 24, 2014 3.974 3.978 3.959 3.974 41,544 +0.01(+0.36%)
Oct 23, 2014 3.959 3.974 3.955 3.959 47,134 +0.02(+0.60%)
Oct 22, 2014 3.917 3.959 3.917 3.936 113,390 +0.02(+0.62%)
Oct 21, 2014 3.893 3.916 3.893 3.911 61,257 +0.02(+0.49%)
Oct 20, 2014 3.878 3.878 3.870 3.893 24,071 +0.02(+0.49%)
Oct 17, 2014 3.840 3.907 3.836 3.874 144,392 +0.06(+1.61%)
Oct 16, 2014 3.713 3.812 3.708 3.812 69,035 +0.08(+2.03%)
Oct 15, 2014 3.769 3.769 3.694 3.736 107,874 -0.06(-1.50%)
Oct 14, 2014 3.812 3.812 3.760 3.793 139,560 +0.00(+0.12%)
Oct 13, 2014 3.840 3.874 3.774 3.788 109,436 -0.07(-1.72%)
Oct 10, 2014 3.902 3.902 3.850 3.855 97,860 -0.05(-1.21%)
Oct 09, 2014 3.907 3.907 3.864 3.902 252,849 +0.00(+0.12%)
Oct 08, 2014 3.869 3.897 3.855 3.897 165,915 +0.01(+0.24%)
Oct 07, 2014 3.878 3.888 3.874 3.888 100,130 -0.01(-0.24%)
Oct 06, 2014 3.902 3.911 3.888 3.897 86,986 -0.01(-0.24%)
Oct 03, 2014 3.893 3.907 3.855 3.907 196,191 +0.01(+0.36%)
Oct 02, 2014 3.893 3.897 3.878 3.893 67,252 +0.00(+0.00%)
Oct 01, 2014 3.940 3.940 3.893 3.893 105,830 -0.05(-1.20%)
Sep 30, 2014 3.902 3.940 3.902 3.940 81,475 +0.04(+0.97%)
Sep 29, 2014 3.959 3.959 3.902 3.902 150,035 -0.06(-1.55%)
Sep 26, 2014 3.940 3.973 3.935 3.964 97,334 +0.01(+0.36%)
Sep 25, 2014 3.982 3.982 3.945 3.949 73,564 -0.03(-0.83%)
Sep 24, 2014 3.973 3.987 3.964 3.982 117,617 -0.00(-0.12%)
Sep 23, 2014 3.997 3.997 3.959 3.987 101,294 +0.00(+0.12%)
Sep 22, 2014 3.987 4.025 3.982 3.982 127,177 -0.02(-0.58%)
Sep 19, 2014 4.029 4.039 4.006 4.006 65,294 -0.04(-0.93%)
Sep 18, 2014 4.010 4.043 4.010 4.043 123,170 +0.03(+0.71%)
Sep 17, 2014 3.987 4.015 3.982 4.015 115,493 +0.03(+0.71%)
Sep 16, 2014 3.996 4.010 3.959 3.987 100,140 -0.01(-0.35%)
Sep 15, 2014 4.001 4.010 3.983 4.001 238,174 +0.00(+0.12%)
Sep 12, 2014 3.996 4.010 3.996 3.996 81,185 -0.02(-0.59%)
Sep 11, 2014 4.001 4.020 3.982 4.020 83,279 +0.01(+0.35%)
Sep 10, 2014 3.982 4.006 3.977 4.006 137,667 +0.00(+0.00%)
Sep 09, 2014 4.001 4.008 3.992 4.006 115,730 +0.00(+0.12%)
Sep 08, 2014 3.982 4.006 3.973 4.001 115,133 +0.00(+0.00%)
Sep 05, 2014 3.987 4.006 3.987 4.001 107,244 +0.00(+0.00%)
Sep 04, 2014 4.020 4.029 3.987 4.001 183,892 -0.03(-0.70%)
Sep 03, 2014 4.048 4.048 4.020 4.029 99,148 -0.02(-0.47%)
Sep 02, 2014 4.062 4.062 4.029 4.048 160,205 -0.01(-0.35%)
Aug 29, 2014 4.048 4.062 4.062 4.062 161,502 +0.00(+0.12%)
Aug 28, 2014 4.048 4.058 4.048 4.058 115,268 +0.00(+0.00%)
Aug 27, 2014 4.053 4.058 4.039 4.058 168,155 +0.00(+0.00%)
Aug 26, 2014 4.015 4.058 4.015 4.058 67,174 +0.03(+0.70%)
Aug 25, 2014 4.053 4.060 4.025 4.029 146,395 -0.02(-0.58%)
Aug 22, 2014 4.039 4.053 4.039 4.053 61,678 +0.01(+0.23%)
Aug 21, 2014 4.034 4.053 4.034 4.043 152,200 +0.01(+0.23%)
Aug 20, 2014 4.020 4.039 4.020 4.034 69,037 +0.02(+0.48%)
Aug 19, 2014 4.019 4.027 4.005 4.015 76,732 +0.00(+0.00%)
Aug 18, 2014 3.987 4.015 3.982 4.015 66,501 +0.02(+0.59%)
Aug 15, 2014 3.977 3.991 3.972 3.991 70,819 +0.01(+0.24%)
Aug 14, 2014 3.972 3.987 3.968 3.982 44,281 +0.01(+0.36%)
Aug 13, 2014 3.977 3.977 3.958 3.968 82,276 +0.01(+0.36%)
Aug 12, 2014 3.940 3.968 3.940 3.954 91,837 +0.00(+0.00%)
Aug 11, 2014 3.921 3.958 3.921 3.954 199,978 +0.02(+0.48%)
Aug 08, 2014 3.907 3.916 3.897 3.935 43,900 +0.03(+0.72%)
Aug 07, 2014 3.897 3.907 3.883 3.907 79,493 +0.01(+0.36%)
Aug 06, 2014 3.893 3.911 3.855 3.893 94,092 -0.00(-0.12%)
Aug 05, 2014 3.916 3.935 3.846 3.897 122,362 -0.02(-0.60%)
Aug 04, 2014 3.907 3.940 3.902 3.921 117,844 -0.00(-0.12%)
Aug 01, 2014 3.925 3.954 3.916 3.925 121,271 -0.02(-0.60%)
Jul 31, 2014 4.029 4.029 3.940 3.949 143,466 -0.08(-1.98%)
Jul 30, 2014 4.015 4.034 4.010 4.029 91,165 +0.01(+0.35%)
Jul 29, 2014 4.043 4.057 4.015 4.015 65,263 -0.03(-0.70%)
Jul 28, 2014 4.029 4.043 4.029 4.043 40,443 +0.00(+0.12%)
Jul 25, 2014 4.062 4.062 4.024 4.038 146,726 -0.02(-0.58%)
Jul 24, 2014 4.043 4.062 4.038 4.062 61,100 +0.02(+0.58%)
Jul 23, 2014 4.038 4.062 4.029 4.038 114,294 +0.00(+0.00%)
Jul 22, 2014 4.029 4.052 4.015 4.038 79,066 +0.02(+0.51%)
Jul 21, 2014 4.051 4.051 4.018 4.018 38,653 -0.03(-0.81%)
Jul 18, 2014 4.046 4.051 4.032 4.051 30,058 +0.01(+0.35%)
Jul 17, 2014 4.051 4.060 4.037 4.037 72,922 -0.00(-0.12%)
Jul 16, 2014 4.009 4.051 4.009 4.041 112,175 +0.01(+0.35%)
Jul 15, 2014 4.041 4.053 4.027 4.027 69,646 -0.01(-0.23%)
Jul 14, 2014 4.041 4.060 4.037 4.037 45,657 +0.00(+0.12%)
Jul 11, 2014 4.051 4.055 4.032 4.032 70,859 -0.01(-0.35%)
Jul 10, 2014 4.046 4.060 4.041 4.046 44,696 -0.02(-0.58%)
Jul 09, 2014 4.037 4.069 4.037 4.069 71,720 +0.02(+0.58%)
Jul 08, 2014 4.069 4.069 4.041 4.046 54,041 -0.02(-0.58%)
Jul 07, 2014 4.074 4.074 4.043 4.069 42,612 +0.01(+0.17%)
Jul 03, 2014 4.069 4.062 4.062 4.062 47,192 -0.00(-0.06%)
Jul 02, 2014 4.088 4.088 4.065 4.065 54,626 -0.02(-0.57%)
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.