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 (%)
Jul 31, 2009 2.323 2.344 2.302 2.344 128,803 +0.03(+1.38%)
Jul 30, 2009 2.330 2.344 2.312 2.312 195,415 -0.02(-0.76%)
Jul 29, 2009 2.327 2.330 2.284 2.330 117,548 +0.01(+0.31%)
Jul 28, 2009 2.334 2.344 2.291 2.323 89,867 -0.01(-0.46%)
Jul 27, 2009 2.352 2.359 2.291 2.334 140,143 +0.02(+1.08%)
Jul 24, 2009 2.291 2.337 2.259 2.309 138,752 +0.03(+1.25%)
Jul 23, 2009 2.281 2.401 2.265 2.281 104,635 +0.01(+0.63%)
Jul 22, 2009 2.295 2.298 2.256 2.266 83,207 -0.04(-1.85%)
Jul 21, 2009 2.316 2.344 2.277 2.309 55,458 +0.02(+0.93%)
Jul 20, 2009 2.302 2.366 2.270 2.288 87,643 +0.01(+0.31%)
Jul 17, 2009 2.305 2.327 2.238 2.281 119,468 -0.01(-0.31%)
Jul 16, 2009 2.256 2.288 2.234 2.288 80,971 +0.07(+3.09%)
Jul 15, 2009 2.288 2.288 2.217 2.219 59,548 -0.02(-0.84%)
Jul 14, 2009 2.273 2.277 2.206 2.238 78,077 -0.01(-0.32%)
Jul 13, 2009 2.231 2.249 2.202 2.245 86,267 +0.06(+2.60%)
Jul 10, 2009 2.167 2.202 2.153 2.188 116,999 +0.06(+2.84%)
Jul 09, 2009 2.202 2.202 2.128 2.128 179,253 -0.01(-0.33%)
Jul 08, 2009 2.178 2.178 2.131 2.135 64,936 -0.06(-2.91%)
Jul 07, 2009 2.174 2.199 2.163 2.199 65,981 -0.02(-1.12%)
Jul 06, 2009 2.217 2.256 2.188 2.224 54,388 +0.01(+0.32%)
Jul 02, 2009 2.174 2.256 2.174 2.217 76,174 -0.01(-0.64%)
Jul 01, 2009 2.220 2.231 2.206 2.231 94,017 +0.03(+1.45%)
Jun 30, 2009 2.209 2.209 2.185 2.199 79,710 -0.02(-0.96%)
Jun 29, 2009 2.213 2.220 2.185 2.220 68,472 +0.02(+0.81%)
Jun 26, 2009 2.170 2.217 2.160 2.202 55,379 +0.04(+1.97%)
Jun 25, 2009 2.160 2.170 2.149 2.160 52,721 +0.01(+0.33%)
Jun 24, 2009 2.170 2.174 2.138 2.153 84,721 +0.02(+1.17%)
Jun 23, 2009 2.138 2.162 2.124 2.128 74,029 +0.00(+0.17%)
Jun 22, 2009 2.149 2.174 2.114 2.124 78,328 -0.07(-3.08%)
Jun 19, 2009 2.167 2.217 2.167 2.192 57,952 -0.00(-0.16%)
Jun 18, 2009 2.185 2.209 2.167 2.195 56,330 +0.02(+0.82%)
Jun 17, 2009 2.156 2.185 2.135 2.178 50,292 +0.02(+1.15%)
Jun 16, 2009 2.163 2.185 2.135 2.153 93,169 +0.01(+0.66%)
Jun 15, 2009 2.181 2.188 2.135 2.138 71,175 -0.05(-2.27%)
Jun 12, 2009 2.181 2.213 2.153 2.188 129,375 +0.00(+0.16%)
Jun 11, 2009 2.121 2.185 2.121 2.185 196,389 +0.05(+2.16%)
Jun 10, 2009 2.195 2.195 2.131 2.138 160,730 -0.04(-1.63%)
Jun 09, 2009 2.167 2.174 2.138 2.174 46,863 +0.04(+1.66%)
Jun 08, 2009 2.178 2.202 2.128 2.138 144,365 -0.02(-0.99%)
Jun 05, 2009 2.163 2.202 2.138 2.160 83,843 +0.01(+0.33%)
Jun 04, 2009 2.185 2.185 2.131 2.153 131,478 -0.01(-0.66%)
Jun 03, 2009 2.149 2.195 2.131 2.167 191,685 -0.01(-0.49%)
Jun 02, 2009 2.160 2.220 2.152 2.178 121,526 +0.03(+1.49%)
Jun 01, 2009 2.181 2.220 2.131 2.146 163,725 -0.01(-0.33%)
May 29, 2009 2.138 2.153 2.121 2.153 239,433 +0.00(+0.00%)
May 28, 2009 2.135 2.156 2.103 2.153 196,299 +0.02(+0.83%)
May 27, 2009 2.135 2.146 2.096 2.135 199,064 +0.00(+0.17%)
May 26, 2009 2.192 2.192 2.114 2.131 106,519 -0.06(-2.91%)
May 22, 2009 2.192 2.238 2.156 2.195 58,411 +0.05(+2.32%)
May 21, 2009 2.209 2.224 2.121 2.146 96,646 -0.02(-0.82%)
May 20, 2009 2.142 2.185 2.138 2.163 48,887 +0.02(+0.99%)
May 19, 2009 2.170 2.170 2.106 2.142 113,061 +0.01(+0.50%)
May 18, 2009 2.089 2.131 2.089 2.131 93,054 +0.08(+3.99%)
May 15, 2009 2.082 2.128 2.050 2.050 107,653 -0.02(-1.20%)
May 14, 2009 2.078 2.094 2.039 2.075 160,355 -0.01(-0.51%)
May 13, 2009 2.121 2.121 2.085 2.085 73,106 -0.04(-1.84%)
May 12, 2009 2.092 2.124 2.075 2.124 92,865 +0.03(+1.35%)
May 11, 2009 2.057 2.110 2.053 2.096 153,244 +0.04(+1.73%)
May 08, 2009 2.067 2.089 2.043 2.060 123,328 -0.00(-0.00%)
May 07, 2009 2.110 2.124 2.043 2.060 144,729 -0.01(-0.51%)
May 06, 2009 2.121 2.121 2.064 2.071 102,251 -0.05(-2.18%)
May 05, 2009 2.117 2.131 2.057 2.117 114,339 +0.05(+2.41%)
May 04, 2009 2.103 2.106 2.050 2.067 123,007 +0.00(+0.17%)
May 01, 2009 2.071 2.082 2.043 2.064 80,051 +0.04(+2.11%)
Apr 30, 2009 2.011 2.071 2.011 2.021 128,387 -0.02(-0.87%)
Apr 29, 2009 2.007 2.082 2.007 2.039 116,940 +0.04(+1.77%)
Apr 28, 2009 2.007 2.007 1.979 2.003 111,555 -0.00(-0.18%)
Apr 27, 2009 2.003 2.057 1.975 2.007 138,465 +0.00(+0.18%)
Apr 24, 2009 2.007 2.043 1.975 2.003 75,794 -0.00(-0.00%)
Apr 23, 2009 2.003 2.007 1.975 2.003 74,443 +0.02(+1.26%)
Apr 22, 2009 2.007 2.078 1.964 1.979 85,428 -0.01(-0.54%)
Apr 21, 2009 2.018 2.032 1.936 1.989 102,606 +0.01(+0.36%)
Apr 20, 2009 2.011 2.011 1.947 1.982 39,079 -0.01(-0.71%)
Apr 17, 2009 1.957 2.067 1.936 1.996 108,346 +0.09(+4.46%)
Apr 16, 2009 1.922 1.968 1.911 1.911 103,766 -0.02(-1.28%)
Apr 15, 2009 1.932 1.940 1.918 1.936 237,310 +0.00(+0.18%)
Apr 14, 2009 1.915 1.936 1.915 1.932 59,050 -0.00(-0.18%)
Apr 13, 2009 1.940 1.996 1.900 1.936 124,130 +0.02(+0.93%)
Apr 09, 2009 1.918 1.926 1.851 1.918 71,980 +0.06(+3.25%)
Apr 08, 2009 1.936 1.936 1.840 1.858 76,073 -0.02(-0.95%)
Apr 07, 2009 1.861 1.886 1.847 1.876 36,861 +0.04(+2.13%)
Apr 06, 2009 1.890 1.897 1.829 1.837 74,685 -0.03(-1.52%)
Apr 03, 2009 1.893 1.897 1.861 1.865 87,578 -0.03(-1.69%)
Apr 02, 2009 1.883 1.904 1.860 1.897 106,738 +0.03(+1.52%)
Apr 01, 2009 1.868 1.890 1.861 1.868 79,094 -0.01(-0.75%)
Mar 31, 2009 1.883 1.890 1.872 1.883 66,113 +0.05(+2.71%)
Mar 30, 2009 1.897 1.908 1.776 1.833 134,943 -0.06(-3.01%)
Mar 26, 2009 1.822 1.890 1.806 1.890 158,585 +0.09(+4.91%)
Mar 25, 2009 1.794 1.836 1.741 1.801 141,739 +0.05(+2.86%)
Mar 24, 2009 1.847 1.847 1.741 1.751 260,757 -0.01(-0.40%)
Mar 23, 2009 1.758 1.836 1.741 1.758 121,864 +0.02(+1.43%)
Mar 20, 2009 1.794 1.794 1.709 1.733 109,407 -0.05(-2.98%)
Mar 19, 2009 1.744 1.819 1.773 1.787 145,798 +0.06(+3.29%)
Mar 18, 2009 1.744 1.744 1.680 1.730 105,624 -0.02(-1.22%)
Mar 17, 2009 1.858 1.911 1.623 1.751 216,979 -0.05(-2.95%)
Mar 16, 2009 1.847 1.943 1.805 1.805 111,803 -0.04(-2.31%)
Mar 13, 2009 1.829 1.865 1.773 1.847 0 +0.04(+1.96%)
Mar 12, 2009 1.634 1.812 1.634 1.812 1,127,921 +0.15(+8.74%)
Mar 11, 2009 1.790 1.790 1.666 1.666 203,267 -0.07(-3.89%)
Mar 10, 2009 1.563 1.769 1.563 1.733 205,144 +0.21(+13.49%)
Mar 09, 2009 1.531 1.584 1.478 1.527 209,694 -0.04(-2.49%)
Mar 06, 2009 1.630 1.659 1.563 1.567 0 -0.09(-5.53%)
Mar 05, 2009 1.776 1.780 1.602 1.658 100,677 -0.12(-6.64%)
Mar 04, 2009 1.677 1.876 1.677 1.776 96,604 -0.02(-1.19%)
Mar 02, 2009 1.900 1.901 1.748 1.797 119,846 -0.05(-2.69%)
Feb 27, 2009 1.805 1.950 1.805 1.847 0 -0.05(-2.80%)
Feb 26, 2009 1.776 1.947 1.755 1.900 158,089 +0.16(+9.41%)
Feb 25, 2009 1.879 1.879 1.691 1.737 192,521 -0.07(-3.74%)
Feb 24, 2009 1.634 1.807 1.632 1.805 169,522 +0.13(+8.09%)
Feb 23, 2009 1.662 1.710 1.627 1.670 268,330 -0.06(-3.69%)
Feb 20, 2009 1.673 1.737 1.630 1.733 0 -0.11(-5.79%)
Feb 19, 2009 1.868 1.922 1.808 1.840 134,040 -0.06(-3.36%)
Feb 18, 2009 1.975 2.011 1.865 1.904 180,776 -0.07(-3.77%)
Feb 17, 2009 2.032 2.033 1.925 1.979 110,204 -0.07(-3.30%)
Feb 13, 2009 2.106 2.110 2.039 2.046 0 -0.04(-2.04%)
Feb 12, 2009 2.064 2.096 2.035 2.089 89,842 +0.02(+1.21%)
Feb 11, 2009 2.032 2.075 2.014 2.064 36,030 +0.06(+3.01%)
Feb 10, 2009 2.110 2.149 2.000 2.003 78,981 -0.14(-6.47%)
Feb 09, 2009 2.142 2.142 2.085 2.142 75,623 +0.02(+1.17%)
Feb 06, 2009 2.099 2.117 2.092 2.117 0 +0.02(+0.85%)
Feb 05, 2009 2.057 2.114 2.054 2.099 136,134 +0.02(+0.85%)
Feb 04, 2009 2.046 2.082 2.046 2.082 72,470 +0.04(+1.91%)
Feb 03, 2009 2.032 2.043 1.971 2.043 158,858 +0.04(+1.77%)
Feb 02, 2009 1.986 2.007 1.978 2.007 83,333 +0.02(+0.89%)
Jan 30, 2009 1.986 2.000 1.946 1.989 0 +0.02(+0.90%)
Jan 29, 2009 2.000 2.025 1.872 1.971 202,557 +0.01(+0.73%)
Jan 28, 2009 2.007 2.025 1.929 1.957 182,043 -0.06(-2.99%)
Jan 27, 2009 2.011 2.018 1.982 2.018 115,178 +0.03(+1.43%)
Jan 26, 2009 1.971 2.014 1.911 1.989 98,217 +0.02(+1.19%)
Jan 23, 2009 1.971 2.007 1.920 1.966 0 -0.04(-2.05%)
Jan 22, 2009 1.883 2.007 1.883 2.007 107,332 +0.07(+3.67%)
Jan 21, 2009 1.986 1.986 1.844 1.936 88,158 +0.01(+0.65%)
Jan 20, 2009 1.989 2.000 1.918 1.923 81,760 -0.01(-0.65%)
Jan 16, 2009 1.961 2.025 1.904 1.936 0 +0.04(+1.87%)
Jan 15, 2009 1.964 1.971 1.819 1.900 247,791 -0.02(-0.93%)
Jan 14, 2009 2.060 2.060 1.911 1.918 304,369 -0.10(-5.10%)
Jan 13, 2009 2.057 2.110 1.975 2.021 224,011 +0.02(+0.89%)
Jan 12, 2009 2.032 2.103 2.003 2.003 88,161 -0.03(-1.40%)
Jan 09, 2009 1.918 2.078 1.904 2.032 185,436 +0.15(+7.92%)
Jan 08, 2009 1.854 1.932 1.844 1.883 140,323 -0.01(-0.75%)
Jan 07, 2009 1.986 1.989 1.893 1.897 169,319 -0.09(-4.64%)
Jan 06, 2009 2.000 2.071 1.971 1.989 203,973 -0.04(-1.75%)
Jan 05, 2009 1.968 2.032 1.954 2.025 185,621 +0.07(+3.83%)
Jan 02, 2009 1.794 2.021 1.794 1.950 0 +0.17(+9.80%)
Jan 01, 2009 1.783 1.876 1.776 1.776 0 +0.00(+0.00%)
Dec 31, 2008 1.783 1.876 1.776 1.776 177,626 +0.01(+0.40%)
Dec 30, 2008 1.758 1.794 1.755 1.769 200,696 +0.01(+0.61%)
Dec 29, 2008 1.741 1.794 1.698 1.758 265,222 +0.04(+2.48%)
Dec 26, 2008 1.741 1.840 1.709 1.716 0 -0.04(-2.23%)
Dec 24, 2008 1.794 1.829 1.741 1.755 185,320 -0.02(-1.20%)
Dec 23, 2008 1.741 1.812 1.691 1.776 234,805 +0.01(+0.81%)
Dec 22, 2008 1.769 1.780 1.723 1.762 212,768 +0.08(+4.64%)
Dec 19, 2008 1.684 1.744 1.655 1.684 267,108 +0.11(+6.76%)
Dec 18, 2008 1.524 1.620 1.513 1.577 229,467 +0.05(+3.02%)
Dec 17, 2008 1.538 1.563 1.531 1.531 275,616 -0.03(-1.82%)
Dec 16, 2008 1.517 1.581 1.517 1.559 239,452 +0.05(+3.05%)
Dec 15, 2008 1.517 1.613 1.513 1.513 171,596 +0.00(+0.24%)
Dec 12, 2008 1.453 1.557 1.442 1.510 0 -0.04(-2.52%)
Dec 11, 2008 1.520 1.563 1.510 1.549 237,775 -0.05(-3.33%)
Dec 10, 2008 1.599 1.652 1.563 1.602 169,082 -0.04(-2.59%)
Dec 09, 2008 1.662 1.705 1.602 1.645 111,169 -0.09(-5.12%)
Dec 08, 2008 1.730 1.773 1.709 1.733 105,578 +0.00(+0.21%)
Dec 05, 2008 1.723 1.794 1.641 1.730 0 -0.03(-1.62%)
Dec 04, 2008 1.691 1.758 1.687 1.758 100,511 +0.04(+2.07%)
Dec 03, 2008 1.702 1.765 1.695 1.723 96,227 +0.01(+0.62%)
Dec 02, 2008 1.741 1.844 1.670 1.712 135,137 +0.01(+0.84%)
Dec 01, 2008 1.719 1.808 1.673 1.698 183,440 -0.09(-5.16%)
Nov 28, 2008 1.758 1.829 1.758 1.790 103,715 +0.03(+1.82%)
Nov 26, 2008 1.819 1.819 1.730 1.758 196,018 -0.06(-3.32%)
Nov 25, 2008 1.815 1.833 1.702 1.819 173,457 +0.09(+4.92%)
Nov 24, 2008 1.623 1.787 1.616 1.733 263,066 +0.17(+10.91%)
Nov 21, 2008 1.705 1.737 1.495 1.563 289,216 -0.20(-11.29%)
Nov 20, 2008 1.648 1.797 1.641 1.762 289,770 +0.05(+3.04%)
Nov 19, 2008 1.947 1.947 1.705 1.710 367,640 -0.17(-8.83%)
Nov 18, 2008 1.883 1.950 1.812 1.876 134,763 -0.04(-2.04%)
Nov 17, 2008 1.936 1.961 1.865 1.915 270,962 +0.04(+2.08%)
Nov 14, 2008 1.805 1.915 1.805 1.876 0 +0.05(+2.52%)
Nov 13, 2008 1.844 1.929 1.812 1.829 198,934 -0.01(-0.77%)
Nov 12, 2008 1.883 1.950 1.829 1.844 156,977 -0.08(-4.24%)
Nov 11, 2008 1.883 1.971 1.851 1.925 173,584 +0.04(+2.07%)
Nov 10, 2008 1.993 2.030 1.886 1.886 184,602 -0.09(-4.32%)
Nov 07, 2008 2.060 2.060 1.961 1.971 0 -0.09(-4.48%)
Nov 06, 2008 2.103 2.220 2.060 2.064 462,431 -0.00(-0.17%)
Nov 05, 2008 2.096 2.142 2.064 2.067 212,112 -0.17(-7.41%)
Nov 04, 2008 2.170 2.341 2.114 2.233 500,534 +0.11(+4.94%)
Nov 03, 2008 2.238 2.391 2.078 2.128 824,120 +0.05(+2.39%)
Oct 31, 2008 2.025 2.103 1.993 2.078 0 +0.16(+8.13%)
Oct 30, 2008 2.021 2.078 1.904 1.922 280,156 +0.02(+0.93%)
Oct 29, 2008 1.936 2.167 1.837 1.904 511,938 +0.05(+2.49%)
Oct 28, 2008 1.868 1.950 1.819 1.858 473,061 -0.01(-0.57%)
Oct 27, 2008 1.829 2.011 1.826 1.868 851,855 +0.08(+4.57%)
Oct 24, 2008 1.847 1.858 1.776 1.787 0 -0.09(-4.73%)
Oct 23, 2008 1.893 1.918 1.790 1.876 172,278 -0.06(-3.12%)
Oct 22, 2008 1.929 1.954 1.897 1.936 79,141 -0.02(-0.91%)
Oct 21, 2008 1.918 1.989 1.915 1.954 227,772 -0.01(-0.43%)
Oct 20, 2008 2.071 2.078 1.918 1.962 349,845 +0.02(+0.99%)
Oct 17, 2008 1.876 1.954 1.876 1.943 0 +0.05(+2.43%)
Oct 16, 2008 1.858 2.025 1.858 1.897 335,758 +0.03(+1.71%)
Oct 15, 2008 1.947 1.947 1.833 1.865 365,531 -0.05(-2.78%)
Oct 14, 2008 1.865 1.993 1.840 1.918 338,044 +0.18(+10.20%)
Oct 13, 2008 1.634 1.741 1.602 1.741 453,904 +0.39(+28.95%)
Oct 10, 2008 1.421 1.492 1.332 1.350 0 -0.16(-10.80%)
Oct 09, 2008 1.755 1.768 1.513 1.513 196,612 -0.28(-15.64%)
Oct 08, 2008 1.670 1.844 1.449 1.794 649,348 +0.09(+5.21%)
Oct 07, 2008 1.776 1.879 1.687 1.705 175,197 -0.09(-4.95%)
Oct 06, 2008 1.915 1.964 1.780 1.794 234,351 -0.26(-12.48%)
Oct 03, 2008 2.050 2.075 2.046 2.050 0 +0.00(+0.18%)
Oct 02, 2008 2.178 2.178 1.964 2.046 103,014 -0.07(-3.19%)
Oct 01, 2008 2.121 2.121 2.080 2.114 101,885 +0.02(+0.85%)
Sep 30, 2008 2.060 2.167 2.053 2.096 389,412 -0.06(-2.64%)
Sep 29, 2008 2.202 2.217 1.883 2.153 215,777 -0.09(-3.81%)
Sep 26, 2008 2.231 2.259 2.195 2.238 0 -0.02(-1.10%)
Sep 25, 2008 2.188 2.270 2.188 2.263 79,733 +0.11(+5.29%)
Sep 24, 2008 2.188 2.213 2.142 2.149 123,179 -0.08(-3.66%)
Sep 23, 2008 2.188 2.237 2.181 2.231 77,762 +0.01(+0.48%)
Sep 22, 2008 2.234 2.273 2.220 2.220 101,936 -0.02(-1.11%)
Sep 19, 2008 2.146 2.309 2.146 2.245 0 +0.12(+5.69%)
Sep 18, 2008 2.018 2.273 1.776 2.124 326,440 +0.04(+1.87%)
Sep 17, 2008 2.163 2.195 2.084 2.085 145,700 -0.16(-7.12%)
Sep 16, 2008 2.355 2.355 2.174 2.245 188,130 -0.12(-4.96%)
Sep 15, 2008 2.337 2.408 2.288 2.362 249,629 -0.10(-3.90%)
Sep 12, 2008 2.408 2.465 2.408 2.458 0 +0.01(+0.44%)
Sep 11, 2008 2.447 2.469 2.426 2.447 39,133 -0.02(-0.72%)
Sep 10, 2008 2.458 2.465 2.398 2.465 154,159 -0.00(-0.14%)
Sep 09, 2008 2.504 2.508 2.462 2.469 111,386 -0.06(-2.39%)
Sep 08, 2008 2.522 2.558 2.508 2.529 74,319 +0.03(+1.28%)
Sep 05, 2008 2.529 2.529 2.490 2.497 0 -0.02(-0.85%)
Sep 04, 2008 2.536 2.558 2.511 2.519 119,542 -0.03(-1.25%)
Sep 03, 2008 2.558 2.611 2.546 2.550 76,549 -0.03(-1.10%)
Sep 02, 2008 2.607 2.611 2.579 2.579 57,713 -0.01(-0.41%)
Aug 29, 2008 2.575 2.614 2.575 2.590 0 -0.00(-0.14%)
Aug 28, 2008 2.533 2.622 2.533 2.593 55,728 +0.03(+1.11%)
Aug 27, 2008 2.622 2.625 2.508 2.565 112,613 +0.00(+0.00%)
Aug 26, 2008 2.526 2.572 2.526 2.565 74,587 +0.05(+1.98%)
Aug 25, 2008 2.536 2.639 2.515 2.515 116,439 -0.01(-0.56%)
Aug 22, 2008 2.504 2.550 2.504 2.529 0 -0.04(-1.52%)
Aug 21, 2008 2.522 2.707 2.490 2.568 252,413 +0.05(+1.83%)
Aug 20, 2008 2.504 2.540 2.504 2.522 99,160 +0.00(+0.00%)
Aug 19, 2008 2.519 2.522 2.504 2.522 76,321 +0.02(+0.71%)
Aug 18, 2008 2.533 2.554 2.504 2.504 143,335 -0.04(-1.40%)
Aug 15, 2008 2.554 2.565 2.540 2.540 0 +0.01(+0.28%)
Aug 14, 2008 2.519 2.554 2.517 2.533 79,020 +0.00(+0.14%)
Aug 13, 2008 2.519 2.536 2.515 2.529 72,503 -0.00(-0.14%)
Aug 12, 2008 2.519 2.622 2.515 2.533 188,757 -0.00(-0.14%)
Aug 11, 2008 2.629 2.629 2.511 2.536 178,502 -0.01(-0.28%)
Aug 08, 2008 2.511 2.568 2.511 2.543 84,074 +0.03(+1.13%)
Aug 07, 2008 2.579 2.579 2.511 2.515 115,327 -0.10(-3.80%)
Aug 06, 2008 2.607 2.622 2.575 2.614 52,156 -0.01(-0.54%)
Aug 05, 2008 2.575 2.646 2.575 2.629 51,953 +0.05(+2.07%)
Aug 04, 2008 2.593 2.605 2.575 2.575 35,040 -0.02(-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.