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/Four Corners Senior Floating Rate Income Fund II (NY: FCT )

10.47 +0.08 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2012 6.066 6.079 6.030 6.062 133,624 +0.04(+0.67%)
Jul 30, 2012 6.071 6.115 6.022 6.022 155,334 -0.06(-0.93%)
Jul 27, 2012 6.075 6.131 6.014 6.079 203,901 -0.00(-0.07%)
Jul 26, 2012 6.071 6.083 6.014 6.083 245,230 +0.04(+0.60%)
Jul 25, 2012 6.050 6.058 5.998 6.046 233,530 -0.00(-0.07%)
Jul 24, 2012 6.026 6.075 6.007 6.050 241,000 +0.02(+0.40%)
Jul 23, 2012 6.010 6.042 5.973 6.026 120,369 +0.01(+0.20%)
Jul 20, 2012 6.054 6.054 5.981 6.014 205,464 -0.00(-0.07%)
Jul 19, 2012 5.994 6.022 5.978 6.018 248,413 +0.04(+0.61%)
Jul 18, 2012 5.977 5.994 5.933 5.981 189,166 +0.01(+0.20%)
Jul 17, 2012 5.965 5.969 5.880 5.969 182,220 +0.02(+0.41%)
Jul 16, 2012 5.965 5.977 5.904 5.945 275,284 +0.03(+0.48%)
Jul 13, 2012 5.864 5.921 5.856 5.917 98,078 +0.08(+1.39%)
Jul 12, 2012 5.872 5.880 5.795 5.836 316,852 -0.04(-0.76%)
Jul 11, 2012 5.832 5.892 5.808 5.880 209,706 +0.07(+1.18%)
Jul 10, 2012 5.852 5.852 5.795 5.811 649,381 -0.02(-0.35%)
Jul 09, 2012 5.852 5.852 5.811 5.832 124,090 +0.02(+0.28%)
Jul 06, 2012 5.856 5.868 5.815 5.815 126,693 -0.00(-0.07%)
Jul 05, 2012 5.884 5.913 5.815 5.819 86,998 -0.09(-1.58%)
Jul 03, 2012 5.957 5.985 5.888 5.913 104,775 +0.02(+0.34%)
Jul 02, 2012 6.014 6.014 5.848 5.892 113,109 -0.03(-0.47%)
Jun 29, 2012 5.940 5.960 5.872 5.920 193,706 +0.00(+0.00%)
Jun 28, 2012 5.912 5.924 5.872 5.920 100,158 +0.00(+0.00%)
Jun 27, 2012 5.928 5.936 5.896 5.920 136,025 +0.02(+0.34%)
Jun 26, 2012 5.803 5.920 5.799 5.900 189,649 +0.08(+1.38%)
Jun 25, 2012 5.920 5.920 5.763 5.819 249,257 +0.00(+0.07%)
Jun 22, 2012 5.920 5.920 5.799 5.815 137,778 -0.02(-0.35%)
Jun 21, 2012 5.840 5.859 5.763 5.836 120,261 +0.03(+0.49%)
Jun 20, 2012 5.824 5.840 5.783 5.807 203,157 +0.02(+0.35%)
Jun 19, 2012 5.711 5.787 5.707 5.787 177,763 +0.05(+0.91%)
Jun 18, 2012 5.687 5.735 5.670 5.735 179,277 +0.05(+0.92%)
Jun 15, 2012 5.707 5.727 5.614 5.683 225,941 +0.02(+0.28%)
Jun 14, 2012 5.719 5.719 5.642 5.666 311,308 -0.02(-0.35%)
Jun 13, 2012 5.679 5.691 5.638 5.687 130,759 +0.02(+0.36%)
Jun 12, 2012 5.670 5.695 5.642 5.666 168,129 +0.03(+0.50%)
Jun 11, 2012 5.675 5.683 5.622 5.638 186,295 +0.02(+0.36%)
Jun 08, 2012 5.586 5.638 5.550 5.618 181,266 +0.04(+0.79%)
Jun 07, 2012 5.650 5.658 5.538 5.574 240,849 -0.04(-0.79%)
Jun 06, 2012 5.570 5.634 5.570 5.618 253,163 +0.04(+0.79%)
Jun 05, 2012 5.570 5.574 5.541 5.574 184,303 +0.02(+0.36%)
Jun 04, 2012 5.723 5.723 5.517 5.554 224,955 -0.15(-2.61%)
Jun 01, 2012 5.743 5.751 5.606 5.703 108,106 -0.05(-0.91%)
May 31, 2012 5.791 5.807 5.735 5.755 154,138 -0.03(-0.48%)
May 30, 2012 5.831 5.835 5.765 5.783 186,057 -0.05(-0.89%)
May 29, 2012 5.819 5.835 5.735 5.835 99,660 +0.04(+0.76%)
May 25, 2012 5.767 5.791 5.719 5.791 114,145 +0.05(+0.87%)
May 24, 2012 5.715 5.755 5.639 5.741 214,167 +0.07(+1.23%)
May 23, 2012 5.599 5.703 5.599 5.671 190,254 +0.02(+0.36%)
May 22, 2012 5.695 5.703 5.619 5.651 115,009 -0.02(-0.28%)
May 21, 2012 5.627 5.667 5.507 5.667 203,535 +0.03(+0.50%)
May 18, 2012 5.691 5.731 5.575 5.639 200,414 -0.01(-0.14%)
May 17, 2012 5.875 5.887 5.639 5.647 246,954 -0.20(-3.49%)
May 16, 2012 5.887 5.891 5.835 5.851 191,665 +0.03(+0.48%)
May 15, 2012 5.915 5.935 5.823 5.823 156,345 -0.03(-0.55%)
May 14, 2012 5.899 5.903 5.839 5.855 145,711 +0.00(+0.07%)
May 11, 2012 5.887 5.947 5.835 5.851 229,451 -0.00(-0.07%)
May 10, 2012 5.879 5.879 5.843 5.855 130,502 +0.00(+0.07%)
May 09, 2012 5.775 5.855 5.775 5.851 77,699 +0.02(+0.41%)
May 08, 2012 5.827 5.843 5.791 5.827 104,701 -0.03(-0.55%)
May 07, 2012 5.815 5.859 5.775 5.859 163,647 +0.02(+0.34%)
May 04, 2012 5.839 5.851 5.815 5.839 116,836 -0.00(-0.07%)
May 03, 2012 5.847 5.867 5.821 5.843 134,165 +0.02(+0.27%)
May 02, 2012 5.859 5.875 5.815 5.827 157,784 -0.03(-0.48%)
May 01, 2012 5.815 5.867 5.815 5.855 186,486 +0.03(+0.53%)
Apr 30, 2012 5.856 5.876 5.824 5.824 200,262 -0.01(-0.20%)
Apr 27, 2012 5.852 5.852 5.816 5.836 130,660 +0.00(+0.07%)
Apr 26, 2012 5.860 5.872 5.816 5.832 222,450 +0.01(+0.14%)
Apr 25, 2012 5.832 5.856 5.804 5.824 144,424 +0.01(+0.21%)
Apr 24, 2012 5.816 5.824 5.788 5.812 115,770 +0.04(+0.76%)
Apr 23, 2012 5.784 5.784 5.714 5.768 312,493 +0.00(+0.00%)
Apr 20, 2012 5.816 5.856 5.764 5.768 242,763 -0.06(-0.96%)
Apr 19, 2012 5.816 5.848 5.804 5.824 188,888 +0.01(+0.21%)
Apr 18, 2012 5.844 5.852 5.796 5.812 167,641 -0.02(-0.34%)
Apr 17, 2012 5.768 5.852 5.768 5.832 187,598 +0.06(+0.97%)
Apr 16, 2012 5.792 5.816 5.736 5.776 205,463 +0.02(+0.35%)
Apr 13, 2012 5.784 5.804 5.725 5.756 142,057 -0.00(-0.07%)
Apr 12, 2012 5.792 5.856 5.713 5.760 323,254 +0.00(+0.00%)
Apr 11, 2012 5.764 5.776 5.739 5.760 212,352 +0.00(+0.07%)
Apr 10, 2012 5.860 5.860 5.717 5.756 162,131 -0.09(-1.50%)
Apr 09, 2012 5.824 5.888 5.780 5.844 181,902 +0.02(+0.27%)
Apr 05, 2012 5.764 5.836 5.744 5.828 202,381 +0.06(+0.97%)
Apr 04, 2012 5.932 5.932 5.645 5.772 491,295 -0.10(-1.76%)
Apr 03, 2012 5.976 6.067 5.872 5.876 251,416 -0.09(-1.47%)
Apr 02, 2012 5.940 6.063 5.916 5.964 236,360 +0.03(+0.52%)
Mar 30, 2012 5.945 6.036 5.896 5.933 449,722 -0.01(-0.20%)
Mar 29, 2012 5.873 5.945 5.856 5.945 335,968 +0.07(+1.21%)
Mar 28, 2012 5.905 5.905 5.758 5.873 271,081 -0.01(-0.20%)
Mar 27, 2012 5.893 5.909 5.853 5.885 175,847 -0.02(-0.27%)
Mar 26, 2012 5.889 5.901 5.861 5.901 184,406 +0.04(+0.74%)
Mar 23, 2012 5.869 5.897 5.853 5.857 346,112 -0.02(-0.40%)
Mar 22, 2012 5.810 5.885 5.810 5.881 247,763 +0.03(+0.54%)
Mar 21, 2012 5.845 5.861 5.819 5.849 275,396 +0.02(+0.41%)
Mar 20, 2012 5.826 5.826 5.818 5.826 305,959 +0.01(+0.14%)
Mar 19, 2012 5.861 5.865 5.806 5.818 255,008 -0.05(-0.81%)
Mar 16, 2012 5.838 5.865 5.779 5.865 227,385 +0.03(+0.48%)
Mar 15, 2012 5.865 5.865 5.818 5.838 233,762 +0.04(+0.61%)
Mar 14, 2012 5.857 5.861 5.786 5.802 148,953 -0.04(-0.68%)
Mar 13, 2012 5.838 5.861 5.774 5.842 211,435 +0.06(+1.02%)
Mar 12, 2012 5.842 5.853 5.778 5.783 172,120 -0.06(-1.01%)
Mar 09, 2012 5.845 5.849 5.770 5.842 316,342 +0.00(+0.00%)
Mar 08, 2012 5.834 5.857 5.814 5.842 297,528 -0.00(-0.07%)
Mar 07, 2012 5.719 5.849 5.715 5.845 190,134 +0.16(+2.79%)
Mar 06, 2012 5.770 5.792 5.687 5.687 241,776 -0.12(-2.11%)
Mar 05, 2012 5.834 5.834 5.794 5.810 149,079 -0.04(-0.74%)
Mar 02, 2012 5.826 5.857 5.798 5.853 186,957 +0.02(+0.34%)
Mar 01, 2012 5.810 5.845 5.788 5.834 116,705 +0.03(+0.58%)
Feb 29, 2012 5.820 5.820 5.741 5.800 166,141 +0.00(+0.00%)
Feb 28, 2012 5.788 5.816 5.764 5.800 181,300 +0.06(+0.96%)
Feb 27, 2012 5.784 5.784 5.717 5.745 157,274 +0.02(+0.34%)
Feb 24, 2012 5.808 5.812 5.718 5.725 162,938 -0.05(-0.82%)
Feb 23, 2012 5.776 5.804 5.753 5.772 244,820 +0.03(+0.48%)
Feb 22, 2012 5.757 5.772 5.717 5.745 130,395 +0.02(+0.41%)
Feb 21, 2012 5.709 5.760 5.682 5.721 189,939 +0.05(+0.83%)
Feb 17, 2012 5.697 5.784 5.670 5.674 178,262 -0.04(-0.64%)
Feb 16, 2012 5.717 5.741 5.682 5.710 229,022 +0.01(+0.22%)
Feb 15, 2012 5.725 5.733 5.690 5.697 222,844 +0.00(+0.00%)
Feb 14, 2012 5.686 5.709 5.674 5.697 204,258 +0.02(+0.42%)
Feb 13, 2012 5.670 5.717 5.654 5.674 178,036 +0.01(+0.14%)
Feb 10, 2012 5.626 5.674 5.615 5.666 134,278 +0.01(+0.21%)
Feb 09, 2012 5.642 5.678 5.626 5.654 307,534 +0.02(+0.35%)
Feb 08, 2012 5.638 5.646 5.619 5.634 205,757 -0.02(-0.28%)
Feb 07, 2012 5.634 5.658 5.622 5.650 195,841 +0.02(+0.35%)
Feb 06, 2012 5.611 5.638 5.607 5.630 183,233 -0.01(-0.14%)
Feb 03, 2012 5.646 5.650 5.623 5.638 181,440 +0.02(+0.28%)
Feb 02, 2012 5.638 5.658 5.611 5.622 116,842 +0.02(+0.28%)
Feb 01, 2012 5.650 5.666 5.591 5.607 279,793 -0.02(-0.40%)
Jan 31, 2012 5.661 5.661 5.563 5.629 248,187 -0.02(-0.35%)
Jan 30, 2012 5.637 5.665 5.590 5.649 234,822 +0.01(+0.21%)
Jan 27, 2012 5.649 5.657 5.610 5.637 182,374 +0.04(+0.70%)
Jan 26, 2012 5.657 5.688 5.594 5.598 261,889 -0.05(-0.90%)
Jan 25, 2012 5.700 5.708 5.610 5.649 287,724 +0.03(+0.57%)
Jan 24, 2012 5.700 5.700 5.606 5.617 176,325 -0.05(-0.91%)
Jan 23, 2012 5.618 5.700 5.555 5.669 318,375 +0.07(+1.26%)
Jan 20, 2012 5.606 5.629 5.586 5.598 187,092 +0.03(+0.49%)
Jan 19, 2012 5.559 5.625 5.543 5.571 202,915 +0.04(+0.71%)
Jan 18, 2012 5.582 5.590 5.484 5.531 229,263 -0.04(-0.63%)
Jan 17, 2012 5.590 5.610 5.523 5.567 210,881 +0.02(+0.28%)
Jan 13, 2012 5.567 5.594 5.508 5.551 284,239 -0.05(-0.91%)
Jan 12, 2012 5.531 5.602 5.425 5.602 272,641 +0.07(+1.28%)
Jan 11, 2012 5.551 5.551 5.504 5.531 174,296 +0.05(+0.93%)
Jan 10, 2012 5.437 5.523 5.429 5.480 204,177 +0.04(+0.72%)
Jan 09, 2012 5.492 5.492 5.406 5.441 297,699 -0.03(-0.57%)
Jan 06, 2012 5.484 5.500 5.437 5.472 398,015 +0.05(+1.01%)
Jan 05, 2012 5.418 5.423 5.288 5.418 404,395 +0.10(+1.84%)
Jan 04, 2012 5.276 5.327 5.221 5.319 149,707 +0.15(+2.81%)
Dec 30, 2011 5.190 5.211 5.170 5.174 230,173 -0.01(-0.23%)
Dec 29, 2011 5.178 5.210 5.178 5.186 205,933 -0.00(-0.08%)
Dec 28, 2011 5.194 5.194 5.170 5.190 180,386 +0.01(+0.25%)
Dec 27, 2011 5.205 5.222 5.138 5.177 157,539 -0.03(-0.52%)
Dec 23, 2011 5.181 5.267 5.166 5.205 260,995 +0.05(+0.91%)
Dec 21, 2011 5.146 5.185 5.127 5.158 146,636 -0.02(-0.30%)
Dec 20, 2011 5.072 5.173 5.072 5.173 222,487 +0.09(+1.84%)
Dec 19, 2011 5.091 5.130 5.072 5.080 192,188 -0.03(-0.61%)
Dec 16, 2011 5.138 5.138 5.068 5.111 170,842 +0.00(+0.08%)
Dec 15, 2011 5.119 5.142 5.072 5.107 171,506 +0.02(+0.38%)
Dec 14, 2011 5.119 5.142 5.084 5.088 156,581 -0.05(-1.06%)
Dec 13, 2011 5.127 5.189 5.127 5.142 176,122 +0.02(+0.46%)
Dec 12, 2011 5.076 5.127 5.076 5.119 180,905 +0.01(+0.23%)
Dec 09, 2011 5.154 5.158 5.107 5.107 139,941 -0.01(-0.23%)
Dec 08, 2011 5.134 5.154 5.080 5.119 157,896 -0.04(-0.76%)
Dec 07, 2011 5.185 5.185 5.150 5.158 85,223 -0.04(-0.75%)
Dec 06, 2011 5.208 5.208 5.158 5.197 111,944 -0.01(-0.15%)
Dec 05, 2011 5.130 5.212 5.130 5.205 224,711 +0.07(+1.37%)
Dec 02, 2011 5.111 5.146 5.107 5.134 160,359 +0.02(+0.38%)
Dec 01, 2011 5.103 5.142 5.103 5.115 124,739 +0.00(+0.10%)
Nov 30, 2011 5.160 5.160 5.087 5.110 247,254 +0.06(+1.23%)
Nov 29, 2011 5.028 5.083 5.028 5.048 127,729 +0.01(+0.23%)
Nov 28, 2011 5.106 5.122 5.036 5.036 123,597 +0.01(+0.15%)
Nov 25, 2011 5.071 5.071 5.025 5.028 86,363 -0.02(-0.31%)
Nov 23, 2011 5.063 5.076 5.044 5.044 53,419 -0.03(-0.61%)
Nov 22, 2011 5.094 5.098 5.044 5.075 192,803 +0.02(+0.38%)
Nov 21, 2011 5.083 5.137 5.056 5.056 168,896 -0.09(-1.73%)
Nov 18, 2011 5.219 5.219 5.133 5.145 204,440 -0.02(-0.45%)
Nov 17, 2011 5.261 5.296 5.160 5.168 185,347 -0.12(-2.35%)
Nov 16, 2011 5.296 5.296 5.242 5.292 108,020 +0.02(+0.37%)
Nov 15, 2011 5.261 5.300 5.207 5.273 113,368 +0.07(+1.27%)
Nov 14, 2011 5.211 5.254 5.188 5.207 115,930 -0.02(-0.45%)
Nov 11, 2011 5.215 5.261 5.215 5.230 93,275 +0.02(+0.30%)
Nov 10, 2011 5.238 5.238 5.141 5.215 189,172 +0.02(+0.45%)
Nov 09, 2011 5.203 5.269 5.153 5.191 120,731 -0.09(-1.62%)
Nov 08, 2011 5.292 5.316 5.222 5.277 92,739 +0.02(+0.37%)
Nov 07, 2011 5.207 5.292 5.063 5.257 128,164 +0.01(+0.22%)
Nov 04, 2011 5.316 5.343 5.238 5.246 182,989 -0.08(-1.53%)
Nov 03, 2011 5.362 5.393 5.316 5.327 126,352 -0.03(-0.51%)
Nov 02, 2011 5.327 5.367 5.281 5.354 132,796 +0.04(+0.73%)
Nov 01, 2011 5.199 5.389 5.172 5.316 152,955 +0.05(+0.88%)
Oct 31, 2011 5.319 5.319 5.238 5.269 128,610 -0.08(-1.44%)
Oct 28, 2011 5.327 5.346 5.261 5.346 135,775 +0.04(+0.80%)
Oct 27, 2011 5.288 5.362 5.265 5.304 200,273 +0.07(+1.40%)
Oct 26, 2011 5.188 5.246 5.188 5.230 99,709 +0.06(+1.12%)
Oct 25, 2011 5.230 5.230 5.157 5.173 176,051 -0.06(-1.11%)
Oct 24, 2011 5.142 5.234 5.134 5.230 133,918 +0.09(+1.80%)
Oct 21, 2011 5.192 5.219 5.126 5.138 262,925 -0.03(-0.60%)
Oct 20, 2011 5.103 5.215 5.103 5.169 256,471 +0.05(+0.98%)
Oct 19, 2011 5.153 5.211 5.111 5.119 152,718 -0.01(-0.15%)
Oct 18, 2011 5.153 5.153 5.107 5.126 161,697 -0.03(-0.52%)
Oct 17, 2011 5.284 5.284 5.138 5.153 319,641 +0.01(+0.23%)
Oct 14, 2011 5.103 5.146 5.080 5.142 139,102 +0.06(+1.22%)
Oct 13, 2011 5.099 5.099 5.037 5.080 136,128 -0.04(-0.75%)
Oct 12, 2011 5.134 5.134 5.074 5.119 183,945 +0.02(+0.30%)
Oct 11, 2011 5.173 5.173 5.068 5.103 201,701 -0.07(-1.34%)
Oct 10, 2011 5.026 5.173 5.018 5.173 249,282 +0.17(+3.32%)
Oct 07, 2011 5.057 5.057 4.987 5.007 100,841 -0.01(-0.15%)
Oct 06, 2011 4.980 5.037 4.953 5.014 144,985 +0.02(+0.39%)
Oct 05, 2011 4.902 4.995 4.902 4.995 236,288 +0.09(+1.81%)
Oct 04, 2011 5.026 5.030 4.871 4.906 264,261 -0.17(-3.42%)
Oct 03, 2011 5.064 5.126 4.960 5.080 359,453 -0.07(-1.42%)
Sep 30, 2011 5.038 5.153 5.030 5.153 907,495 +0.10(+1.90%)
Sep 29, 2011 5.038 5.061 5.019 5.057 281,613 +0.03(+0.61%)
Sep 28, 2011 5.023 5.034 4.984 5.027 237,832 +0.05(+1.00%)
Sep 27, 2011 4.969 5.019 4.946 4.977 343,848 +0.01(+0.15%)
Sep 26, 2011 4.915 4.973 4.873 4.969 255,561 +0.04(+0.78%)
Sep 23, 2011 4.850 4.988 4.850 4.931 227,597 +0.02(+0.39%)
Sep 22, 2011 4.931 5.034 4.781 4.911 486,187 -0.12(-2.37%)
Sep 21, 2011 5.053 5.088 5.030 5.030 313,444 -0.02(-0.38%)
Sep 20, 2011 5.027 5.057 5.015 5.050 290,056 +0.02(+0.46%)
Sep 19, 2011 5.034 5.057 4.992 5.027 293,009 -0.01(-0.23%)
Sep 16, 2011 5.050 5.073 5.034 5.038 380,484 +0.00(+0.00%)
Sep 15, 2011 5.019 5.050 4.961 5.038 368,507 +0.03(+0.61%)
Sep 14, 2011 4.984 5.007 4.915 5.007 242,889 +0.03(+0.62%)
Sep 13, 2011 4.950 4.977 4.900 4.977 260,686 +0.05(+1.09%)
Sep 12, 2011 4.892 4.927 4.881 4.923 200,938 -0.00(-0.08%)
Sep 09, 2011 4.988 5.003 4.915 4.927 275,170 -0.08(-1.69%)
Sep 08, 2011 4.996 5.038 4.996 5.011 256,639 -0.01(-0.23%)
Sep 07, 2011 5.003 5.042 5.003 5.023 311,629 +0.03(+0.62%)
Sep 06, 2011 4.923 5.000 4.904 4.992 307,428 -0.02(-0.46%)
Sep 02, 2011 4.988 5.057 4.969 5.015 270,100 -0.02(-0.46%)
Sep 01, 2011 4.896 5.038 4.827 5.038 637,569 +0.18(+3.72%)
Aug 31, 2011 4.762 4.888 4.762 4.858 571,683 +0.12(+2.50%)
Aug 30, 2011 4.789 4.812 4.716 4.739 421,823 -0.06(-1.19%)
Aug 29, 2011 4.720 4.796 4.697 4.796 498,310 +0.07(+1.45%)
Aug 26, 2011 4.674 4.804 4.659 4.728 530,071 +0.02(+0.41%)
Aug 25, 2011 4.732 4.751 4.651 4.709 207,277 -0.03(-0.64%)
Aug 24, 2011 4.770 4.812 4.705 4.739 273,954 -0.02(-0.32%)
Aug 23, 2011 4.709 4.827 4.632 4.754 281,524 +0.08(+1.63%)
Aug 22, 2011 4.758 4.796 4.659 4.678 638,729 -0.04(-0.81%)
Aug 19, 2011 4.732 4.804 4.709 4.716 318,858 -0.11(-2.22%)
Aug 18, 2011 4.838 4.888 4.769 4.823 350,587 -0.12(-2.40%)
Aug 17, 2011 4.907 4.953 4.900 4.942 285,835 +0.07(+1.49%)
Aug 16, 2011 4.911 4.942 4.869 4.869 348,296 -0.05(-1.08%)
Aug 15, 2011 4.854 4.961 4.845 4.922 244,589 +0.08(+1.65%)
Aug 12, 2011 4.854 4.877 4.812 4.842 439,512 -0.03(-0.55%)
Aug 11, 2011 4.728 4.965 4.724 4.869 511,157 +0.15(+3.07%)
Aug 10, 2011 4.640 4.766 4.640 4.724 558,970 -0.01(-0.24%)
Aug 09, 2011 4.907 4.800 4.602 4.735 1,429,864 +0.04(+0.81%)
Aug 08, 2011 4.907 4.908 4.678 4.697 790,482 -0.30(-6.04%)
Aug 05, 2011 5.117 5.129 4.892 4.999 546,746 -0.09(-1.73%)
Aug 04, 2011 5.182 5.224 5.071 5.087 546,961 -0.15(-2.77%)
Aug 03, 2011 5.297 5.310 5.175 5.232 342,590 -0.04(-0.72%)
Aug 02, 2011 5.281 5.346 5.213 5.270 329,932 -0.05(-1.00%)
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.