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 II (NY: PFN )

7.330 +0.070 (+0.96%)
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, 2017 5.305 5.319 5.290 5.305 257,061 +0.00(+0.09%)
Jul 28, 2017 5.300 5.305 5.291 5.300 188,124 +0.00(+0.00%)
Jul 27, 2017 5.300 5.304 5.285 5.300 325,137 +0.00(+0.09%)
Jul 26, 2017 5.290 5.300 5.280 5.295 256,357 +0.01(+0.28%)
Jul 25, 2017 5.290 5.302 5.270 5.280 341,324 -0.00(-0.09%)
Jul 24, 2017 5.290 5.300 5.280 5.285 377,885 -0.02(-0.37%)
Jul 21, 2017 5.290 5.305 5.280 5.305 255,036 +0.01(+0.19%)
Jul 20, 2017 5.295 5.250 5.295 320,062 +0.04(+0.85%)
Jul 19, 2017 5.226 5.250 5.226 5.250 317,458 +0.02(+0.38%)
Jul 18, 2017 5.206 5.231 5.206 5.231 260,947 +0.02(+0.47%)
Jul 17, 2017 5.201 5.216 5.196 5.206 496,263 -0.00(-0.09%)
Jul 14, 2017 5.191 5.221 5.181 5.211 339,107 +0.03(+0.57%)
Jul 13, 2017 5.206 5.206 5.171 5.181 212,126 -0.01(-0.28%)
Jul 12, 2017 5.196 5.216 5.191 5.196 340,821 +0.02(+0.38%)
Jul 11, 2017 5.176 5.191 5.176 5.176 284,503 +0.00(+0.00%)
Jul 10, 2017 5.142 5.186 5.132 5.176 401,352 +0.02(+0.47%)
Jul 07, 2017 5.132 5.157 5.132 5.152 278,526 +0.01(+0.29%)
Jul 06, 2017 5.137 5.147 5.127 5.137 217,587 -0.01(-0.10%)
Jul 05, 2017 5.147 5.162 5.118 5.143 278,072 -0.01(-0.18%)
Jul 03, 2017 5.118 5.157 5.113 5.152 170,009 +0.04(+0.86%)
Jun 30, 2017 5.123 5.142 5.108 5.108 317,994 +0.00(+0.10%)
Jun 29, 2017 5.147 5.147 5.103 5.103 337,791 -0.04(-0.76%)
Jun 28, 2017 5.127 5.152 5.127 5.142 235,471 +0.01(+0.19%)
Jun 27, 2017 5.147 5.157 5.132 5.132 241,658 -0.02(-0.38%)
Jun 26, 2017 5.142 5.154 5.137 5.152 238,764 +0.01(+0.29%)
Jun 23, 2017 5.137 5.137 5.108 5.137 408,557 +0.00(+0.10%)
Jun 22, 2017 5.127 5.142 5.113 5.132 279,658 +0.01(+0.29%)
Jun 21, 2017 5.137 5.157 5.108 5.118 694,687 -0.02(-0.38%)
Jun 20, 2017 5.137 5.147 5.132 5.137 273,555 -0.00(-0.10%)
Jun 19, 2017 5.113 5.152 5.113 5.142 292,977 +0.02(+0.38%)
Jun 16, 2017 5.127 5.127 5.098 5.123 267,377 +0.00(+0.10%)
Jun 15, 2017 5.088 5.123 5.079 5.118 275,847 +0.02(+0.38%)
Jun 14, 2017 5.123 5.132 5.044 5.098 528,005 -0.02(-0.48%)
Jun 13, 2017 5.098 5.127 5.088 5.123 402,047 +0.02(+0.48%)
Jun 12, 2017 5.118 5.118 5.079 5.098 310,227 -0.03(-0.67%)
Jun 09, 2017 5.142 5.157 5.118 5.132 333,239 +0.01(+0.19%)
Jun 08, 2017 5.137 5.137 5.112 5.123 340,324 -0.00(-0.10%)
Jun 07, 2017 5.118 5.137 5.103 5.127 528,987 +0.01(+0.19%)
Jun 06, 2017 5.103 5.123 5.098 5.118 393,126 -0.01(-0.19%)
Jun 05, 2017 5.103 5.132 5.103 5.127 360,162 +0.02(+0.48%)
Jun 02, 2017 5.098 5.123 5.089 5.103 542,382 +0.00(+0.00%)
Jun 01, 2017 5.074 5.103 5.068 5.103 383,980 +0.04(+0.77%)
May 31, 2017 5.079 5.084 5.059 5.064 283,074 -0.01(-0.29%)
May 30, 2017 5.069 5.093 5.064 5.079 326,958 -0.00(-0.10%)
May 26, 2017 5.098 5.103 5.055 5.084 765,250 -0.01(-0.21%)
May 25, 2017 5.089 5.103 5.079 5.094 526,432 -0.00(-0.07%)
May 24, 2017 5.093 5.103 5.074 5.098 308,933 -0.00(-0.00%)
May 23, 2017 5.064 5.098 5.055 5.098 313,413 +0.04(+0.86%)
May 22, 2017 5.030 5.055 5.030 5.055 189,235 +0.02(+0.47%)
May 19, 2017 5.030 5.037 5.016 5.031 239,254 +0.01(+0.21%)
May 18, 2017 4.991 5.021 4.977 5.021 582,977 +0.02(+0.49%)
May 17, 2017 5.021 5.032 4.977 4.996 531,424 -0.03(-0.68%)
May 16, 2017 5.011 5.050 5.001 5.030 362,005 +0.03(+0.58%)
May 15, 2017 4.991 5.016 4.977 5.001 445,106 +0.00(+0.10%)
May 12, 2017 4.991 5.030 4.977 4.996 275,085 +0.01(+0.19%)
May 11, 2017 5.006 5.016 4.987 4.987 213,362 -0.02(-0.39%)
May 10, 2017 4.991 5.016 4.991 5.006 350,597 -0.01(-0.19%)
May 09, 2017 5.069 5.069 5.016 5.016 476,598 -0.04(-0.86%)
May 08, 2017 5.026 5.059 5.026 5.059 386,131 +0.02(+0.38%)
May 05, 2017 5.040 5.050 4.997 5.040 501,363 +0.00(+0.00%)
May 04, 2017 5.040 5.045 4.992 5.040 962,014 +0.00(+0.00%)
May 03, 2017 5.026 5.050 5.006 5.040 580,100 +0.03(+0.67%)
May 02, 2017 5.026 5.035 5.006 5.006 479,281 -0.01(-0.19%)
May 01, 2017 4.997 5.026 4.997 5.016 347,185 +0.02(+0.39%)
Apr 28, 2017 4.963 4.997 4.953 4.997 436,982 +0.04(+0.88%)
Apr 27, 2017 4.978 5.001 4.929 4.953 354,827 -0.03(-0.58%)
Apr 26, 2017 4.963 4.997 4.944 4.982 436,258 +0.02(+0.39%)
Apr 25, 2017 4.934 4.963 4.934 4.963 258,617 +0.03(+0.68%)
Apr 24, 2017 4.949 4.958 4.925 4.929 286,796 -0.01(-0.29%)
Apr 21, 2017 4.949 4.953 4.939 4.944 261,942 -0.00(-0.10%)
Apr 20, 2017 4.934 4.953 4.915 4.949 338,033 +0.02(+0.39%)
Apr 19, 2017 4.925 4.929 4.915 4.929 239,014 +0.02(+0.49%)
Apr 18, 2017 4.900 4.915 4.900 4.905 267,362 +0.00(+0.10%)
Apr 17, 2017 4.929 4.939 4.900 4.900 314,644 -0.03(-0.59%)
Apr 13, 2017 4.925 4.934 4.915 4.929 206,958 +0.02(+0.49%)
Apr 12, 2017 4.939 4.949 4.905 4.905 347,175 -0.04(-0.88%)
Apr 11, 2017 4.929 4.949 4.900 4.949 388,700 +0.03(+0.69%)
Apr 10, 2017 4.896 4.917 4.885 4.915 352,655 +0.02(+0.49%)
Apr 07, 2017 4.872 4.891 4.862 4.891 486,347 +0.02(+0.39%)
Apr 06, 2017 4.853 4.881 4.843 4.872 395,624 +0.02(+0.39%)
Apr 05, 2017 4.858 4.877 4.853 4.853 290,511 +0.00(+0.00%)
Apr 04, 2017 4.810 4.858 4.800 4.853 610,287 +0.04(+0.79%)
Apr 03, 2017 4.776 4.829 4.776 4.815 485,092 +0.01(+0.20%)
Mar 31, 2017 4.815 4.824 4.792 4.805 298,687 +0.00(+0.00%)
Mar 30, 2017 4.824 4.829 4.786 4.805 212,248 -0.00(-0.10%)
Mar 29, 2017 4.795 4.819 4.795 4.810 254,367 +0.00(+0.00%)
Mar 28, 2017 4.786 4.829 4.783 4.810 331,015 +0.03(+0.60%)
Mar 27, 2017 4.776 4.781 4.771 4.781 185,951 +0.00(+0.00%)
Mar 24, 2017 4.786 4.800 4.781 4.781 154,872 +0.00(+0.00%)
Mar 23, 2017 4.791 4.805 4.776 4.781 360,161 -0.00(-0.10%)
Mar 22, 2017 4.776 4.786 4.757 4.786 236,004 +0.01(+0.30%)
Mar 21, 2017 4.805 4.805 4.752 4.771 419,956 -0.02(-0.50%)
Mar 20, 2017 4.786 4.819 4.782 4.795 331,352 +0.01(+0.30%)
Mar 17, 2017 4.771 4.795 4.767 4.781 385,790 +0.01(+0.20%)
Mar 16, 2017 4.705 4.776 4.690 4.771 945,720 +0.08(+1.73%)
Mar 15, 2017 4.614 4.695 4.614 4.690 353,002 +0.07(+1.55%)
Mar 14, 2017 4.662 4.662 4.614 4.618 345,317 -0.05(-1.02%)
Mar 13, 2017 4.652 4.690 4.652 4.666 315,700 +0.02(+0.41%)
Mar 10, 2017 4.642 4.671 4.609 4.647 598,823 +0.04(+0.83%)
Mar 09, 2017 4.685 4.685 4.595 4.609 1,319,230 -0.08(-1.63%)
Mar 08, 2017 4.790 4.804 4.676 4.685 860,133 -0.10(-2.08%)
Mar 07, 2017 4.761 4.790 4.761 4.785 465,427 +0.01(+0.30%)
Mar 06, 2017 4.747 4.776 4.747 4.771 743,541 +0.02(+0.50%)
Mar 03, 2017 4.733 4.757 4.733 4.747 381,909 +0.01(+0.30%)
Mar 02, 2017 4.719 4.752 4.704 4.733 927,895 +0.03(+0.60%)
Mar 01, 2017 4.719 4.727 4.695 4.704 401,323 +0.01(+0.20%)
Feb 28, 2017 4.719 4.719 4.695 4.695 478,996 -0.00(-0.10%)
Feb 27, 2017 4.723 4.733 4.685 4.700 433,453 +0.00(+0.00%)
Feb 24, 2017 4.714 4.723 4.700 4.700 317,006 -0.04(-0.80%)
Feb 23, 2017 4.742 4.742 4.728 4.738 278,554 +0.00(+0.10%)
Feb 22, 2017 4.695 4.733 4.685 4.733 437,666 +0.04(+0.91%)
Feb 21, 2017 4.657 4.700 4.657 4.690 511,345 +0.03(+0.71%)
Feb 17, 2017 4.657 4.657 4.657 0 +0.06(+1.34%)
Feb 16, 2017 4.638 4.643 4.567 4.595 646,645 -0.05(-1.12%)
Feb 15, 2017 4.666 4.666 4.636 4.647 316,093 +0.00(+0.00%)
Feb 14, 2017 4.662 4.662 4.633 4.647 277,078 -0.00(-0.10%)
Feb 13, 2017 4.714 4.714 4.638 4.652 480,847 -0.06(-1.21%)
Feb 10, 2017 4.719 4.728 4.704 4.709 206,293 +0.00(+0.10%)
Feb 09, 2017 4.719 4.733 4.695 4.704 364,831 +0.01(+0.20%)
Feb 08, 2017 4.686 4.704 4.667 4.695 649,858 +0.02(+0.40%)
Feb 07, 2017 4.657 4.676 4.643 4.676 571,861 +0.03(+0.71%)
Feb 06, 2017 4.648 4.648 4.634 4.643 496,907 -0.00(-0.10%)
Feb 03, 2017 4.634 4.653 4.615 4.648 742,324 +0.02(+0.41%)
Feb 02, 2017 4.620 4.629 4.591 4.629 640,603 +0.01(+0.20%)
Feb 01, 2017 4.606 4.648 4.601 4.620 514,418 +0.02(+0.36%)
Jan 31, 2017 4.573 4.615 4.573 4.603 364,235 +0.02(+0.36%)
Jan 30, 2017 4.587 4.587 4.568 4.587 318,447 +0.00(+0.00%)
Jan 27, 2017 4.577 4.596 4.577 4.587 391,181 -0.00(-0.10%)
Jan 26, 2017 4.582 4.591 4.554 4.591 286,640 +0.03(+0.62%)
Jan 25, 2017 4.573 4.591 4.563 4.563 535,187 +0.00(+0.00%)
Jan 24, 2017 4.544 4.563 4.535 4.563 484,191 +0.03(+0.73%)
Jan 23, 2017 4.507 4.535 4.503 4.530 395,309 +0.03(+0.73%)
Jan 20, 2017 4.507 4.511 4.483 4.497 436,394 -0.01(-0.31%)
Jan 19, 2017 4.516 4.521 4.493 4.511 587,171 +0.00(+0.10%)
Jan 18, 2017 4.516 4.521 4.502 4.507 480,088 +0.00(+0.00%)
Jan 17, 2017 4.469 4.507 4.467 4.507 609,922 +0.02(+0.42%)
Jan 13, 2017 4.488 4.488 4.488 0 +0.00(+0.00%)
Jan 12, 2017 4.483 4.493 4.479 4.488 272,203 +0.00(+0.00%)
Jan 11, 2017 4.488 4.505 4.483 4.488 387,771 +0.02(+0.42%)
Jan 10, 2017 4.460 4.492 4.446 4.469 531,779 +0.03(+0.63%)
Jan 09, 2017 4.455 4.460 4.422 4.441 766,472 +0.00(+0.00%)
Jan 06, 2017 4.436 4.455 4.422 4.441 714,327 +0.03(+0.63%)
Jan 05, 2017 4.413 4.444 4.404 4.413 810,174 -0.02(-0.53%)
Jan 04, 2017 4.441 4.463 4.419 4.436 789,046 -0.01(-0.21%)
Jan 03, 2017 4.432 4.469 4.427 4.446 687,776 +0.02(+0.42%)
Dec 30, 2016 4.427 4.427 4.427 0 +0.06(+1.28%)
Dec 29, 2016 4.404 4.404 4.362 4.371 286,746 -0.01(-0.21%)
Dec 28, 2016 4.390 4.404 4.357 4.380 429,508 +0.01(+0.21%)
Dec 27, 2016 4.376 4.413 4.366 4.371 350,599 -0.00(-0.11%)
Dec 23, 2016 4.376 4.376 4.376 0 +0.00(+0.11%)
Dec 22, 2016 4.371 4.385 4.362 4.371 301,526 +0.00(+0.00%)
Dec 21, 2016 4.362 4.380 4.343 4.371 392,018 +0.01(+0.32%)
Dec 20, 2016 4.348 4.362 4.273 4.357 537,865 +0.01(+0.32%)
Dec 19, 2016 4.296 4.348 4.282 4.343 513,299 +0.04(+0.98%)
Dec 16, 2016 4.292 4.306 4.287 4.301 296,199 +0.00(+0.00%)
Dec 15, 2016 4.310 4.315 4.296 4.301 200,232 -0.01(-0.32%)
Dec 14, 2016 4.334 4.334 4.301 4.315 361,440 -0.01(-0.32%)
Dec 13, 2016 4.334 4.334 4.320 4.329 527,473 +0.00(+0.00%)
Dec 12, 2016 4.315 4.334 4.293 4.329 654,623 +0.01(+0.32%)
Dec 09, 2016 4.287 4.320 4.287 4.315 464,316 +0.03(+0.65%)
Dec 08, 2016 4.296 4.306 4.273 4.287 404,395 -0.02(-0.43%)
Dec 07, 2016 4.301 4.310 4.287 4.306 815,155 +0.01(+0.32%)
Dec 06, 2016 4.269 4.292 4.246 4.292 342,375 +0.02(+0.54%)
Dec 05, 2016 4.264 4.273 4.241 4.269 410,752 +0.00(+0.11%)
Dec 02, 2016 4.223 4.264 4.218 4.264 399,427 +0.04(+0.99%)
Dec 01, 2016 4.232 4.236 4.209 4.223 353,969 -0.02(-0.42%)
Nov 30, 2016 4.246 4.255 4.236 4.241 261,326 -0.01(-0.12%)
Nov 29, 2016 4.223 4.250 4.223 4.246 296,172 +0.00(+0.00%)
Nov 28, 2016 4.250 4.262 4.223 4.246 345,744 -0.00(-0.01%)
Nov 25, 2016 4.223 4.255 4.218 4.246 119,331 +0.03(+0.67%)
Nov 23, 2016 4.218 4.218 4.218 0 -0.01(-0.22%)
Nov 22, 2016 4.232 4.241 4.223 4.227 263,289 +0.01(+0.22%)
Nov 21, 2016 4.195 4.218 4.186 4.218 279,062 +0.03(+0.66%)
Nov 18, 2016 4.176 4.204 4.176 4.190 260,643 +0.02(+0.44%)
Nov 17, 2016 4.186 4.186 4.167 4.172 447,654 -0.00(-0.11%)
Nov 16, 2016 4.181 4.186 4.130 4.176 699,545 +0.01(+0.22%)
Nov 15, 2016 4.093 4.172 4.084 4.167 600,554 +0.06(+1.35%)
Nov 14, 2016 4.130 4.139 4.051 4.112 955,371 -0.05(-1.11%)
Nov 11, 2016 4.158 4.176 4.130 4.158 522,202 -0.00(-0.11%)
Nov 10, 2016 4.223 4.246 4.135 4.162 914,923 -0.06(-1.53%)
Nov 09, 2016 4.181 4.250 4.172 4.227 594,376 +0.00(+0.11%)
Nov 08, 2016 4.241 4.262 4.223 4.223 275,845 -0.02(-0.43%)
Nov 07, 2016 4.232 4.255 4.227 4.241 315,247 +0.02(+0.54%)
Nov 04, 2016 4.218 4.227 4.200 4.218 194,633 -0.01(-0.22%)
Nov 03, 2016 4.223 4.241 4.218 4.227 224,765 +0.00(+0.11%)
Nov 02, 2016 4.273 4.278 4.218 4.223 734,939 -0.08(-1.81%)
Nov 01, 2016 4.305 4.310 4.282 4.301 363,088 -0.01(-0.32%)
Oct 31, 2016 4.291 4.319 4.264 4.314 224,128 +0.04(+0.97%)
Oct 28, 2016 4.301 4.305 4.255 4.273 299,960 -0.02(-0.43%)
Oct 27, 2016 4.328 4.328 4.268 4.291 296,337 -0.02(-0.43%)
Oct 26, 2016 4.333 4.333 4.310 4.310 210,525 -0.02(-0.53%)
Oct 25, 2016 4.323 4.333 4.314 4.333 282,683 +0.01(+0.32%)
Oct 24, 2016 4.319 4.333 4.291 4.319 410,545 -0.00(-0.11%)
Oct 21, 2016 4.314 4.333 4.291 4.323 302,671 +0.01(+0.21%)
Oct 20, 2016 4.273 4.328 4.273 4.314 213,044 +0.02(+0.43%)
Oct 19, 2016 4.264 4.296 4.264 4.296 307,319 +0.04(+0.86%)
Oct 18, 2016 4.273 4.273 4.241 4.259 347,945 +0.02(+0.43%)
Oct 17, 2016 4.268 4.282 4.227 4.241 428,391 -0.04(-0.96%)
Oct 14, 2016 4.268 4.282 4.255 4.282 572,920 +0.03(+0.76%)
Oct 13, 2016 4.245 4.262 4.236 4.250 491,795 -0.02(-0.54%)
Oct 12, 2016 4.241 4.278 4.227 4.273 494,665 +0.03(+0.76%)
Oct 11, 2016 4.296 4.305 4.241 4.241 380,158 -0.04(-0.86%)
Oct 10, 2016 4.287 4.296 4.273 4.278 392,749 +0.00(+0.00%)
Oct 07, 2016 4.300 4.309 4.264 4.278 365,696 -0.01(-0.21%)
Oct 06, 2016 4.291 4.291 4.273 4.287 304,576 +0.00(+0.00%)
Oct 05, 2016 4.300 4.300 4.278 4.287 320,978 +0.01(+0.21%)
Oct 04, 2016 4.328 4.332 4.269 4.278 678,347 -0.06(-1.47%)
Oct 03, 2016 4.332 4.355 4.328 4.341 223,201 +0.01(+0.21%)
Sep 30, 2016 4.309 4.346 4.305 4.332 221,888 +0.04(+0.95%)
Sep 29, 2016 4.319 4.319 4.282 4.291 282,203 -0.02(-0.42%)
Sep 28, 2016 4.314 4.319 4.300 4.309 266,899 +0.01(+0.21%)
Sep 27, 2016 4.296 4.305 4.291 4.300 241,852 +0.00(+0.11%)
Sep 26, 2016 4.309 4.319 4.282 4.296 487,853 -0.01(-0.21%)
Sep 23, 2016 4.328 4.328 4.278 4.305 453,320 -0.02(-0.42%)
Sep 22, 2016 4.319 4.328 4.300 4.323 448,102 +0.03(+0.63%)
Sep 21, 2016 4.296 4.309 4.266 4.296 502,442 +0.02(+0.53%)
Sep 20, 2016 4.291 4.300 4.264 4.273 265,951 +0.00(+0.11%)
Sep 19, 2016 4.296 4.309 4.264 4.269 353,337 -0.02(-0.53%)
Sep 16, 2016 4.282 4.291 4.273 4.291 310,592 +0.02(+0.43%)
Sep 15, 2016 4.259 4.291 4.246 4.273 190,105 +0.01(+0.21%)
Sep 14, 2016 4.187 4.273 4.187 4.264 442,402 +0.08(+1.96%)
Sep 13, 2016 4.273 4.273 4.182 4.182 737,191 -0.10(-2.44%)
Sep 12, 2016 4.273 4.291 4.241 4.287 511,065 +0.00(+0.11%)
Sep 09, 2016 4.369 4.378 4.273 4.282 648,291 -0.10(-2.18%)
Sep 08, 2016 4.391 4.396 4.364 4.378 408,720 -0.00(-0.10%)
Sep 07, 2016 4.337 4.382 4.337 4.382 588,481 +0.05(+1.14%)
Sep 06, 2016 4.337 4.337 4.310 4.333 413,414 +0.00(+0.10%)
Sep 02, 2016 4.296 4.328 4.328 4.328 613,745 +0.04(+0.84%)
Sep 01, 2016 4.301 4.306 4.284 4.292 304,195 +0.00(+0.11%)
Aug 31, 2016 4.319 4.319 4.278 4.287 263,373 -0.02(-0.52%)
Aug 30, 2016 4.315 4.319 4.296 4.310 235,878 +0.00(+0.10%)
Aug 29, 2016 4.292 4.319 4.292 4.306 284,829 +0.02(+0.53%)
Aug 26, 2016 4.274 4.301 4.274 4.283 291,701 +0.01(+0.32%)
Aug 25, 2016 4.260 4.274 4.260 4.269 200,264 +0.00(+0.11%)
Aug 24, 2016 4.274 4.283 4.256 4.265 401,966 +0.00(+0.00%)
Aug 23, 2016 4.274 4.274 4.260 4.265 259,962 -0.00(-0.11%)
Aug 22, 2016 4.269 4.274 4.247 4.269 208,784 -0.00(-0.11%)
Aug 19, 2016 4.265 4.278 4.247 4.274 214,185 +0.01(+0.32%)
Aug 18, 2016 4.247 4.265 4.242 4.260 153,003 +0.01(+0.32%)
Aug 17, 2016 4.260 4.260 4.224 4.247 267,550 +0.00(+0.00%)
Aug 16, 2016 4.247 4.260 4.242 4.247 433,375 +0.00(+0.00%)
Aug 15, 2016 4.224 4.256 4.224 4.247 331,382 +0.01(+0.21%)
Aug 12, 2016 4.215 4.238 4.212 4.238 307,516 +0.03(+0.64%)
Aug 11, 2016 4.206 4.215 4.193 4.211 194,755 +0.02(+0.43%)
Aug 10, 2016 4.211 4.220 4.175 4.193 409,248 -0.03(-0.64%)
Aug 09, 2016 4.215 4.220 4.202 4.220 273,162 +0.01(+0.21%)
Aug 08, 2016 4.184 4.215 4.180 4.211 276,481 +0.03(+0.64%)
Aug 05, 2016 4.166 4.193 4.163 4.184 597,837 +0.01(+0.21%)
Aug 04, 2016 4.157 4.193 4.153 4.175 386,293 +0.00(+0.11%)
Aug 03, 2016 4.130 4.171 4.126 4.171 221,290 +0.03(+0.76%)
Aug 02, 2016 4.130 4.157 4.117 4.139 605,875 -0.02(-0.54%)
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.