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 30, 2010 3.040 3.055 3.018 3.040 84,737 -0.01(-0.24%)
Jul 29, 2010 3.048 3.048 2.996 3.048 66,435 +0.02(+0.73%)
Jul 28, 2010 2.977 3.040 2.963 3.025 112,887 +0.06(+2.12%)
Jul 27, 2010 3.003 3.003 2.955 2.963 77,051 -0.06(-1.84%)
Jul 26, 2010 2.992 3.018 2.966 3.018 83,183 +0.04(+1.49%)
Jul 23, 2010 2.948 2.974 2.929 2.974 58,533 +0.03(+1.00%)
Jul 22, 2010 2.915 2.959 2.907 2.944 116,081 +0.06(+1.92%)
Jul 21, 2010 2.959 2.959 2.881 2.889 111,793 -0.02(-0.84%)
Jul 20, 2010 2.888 2.914 2.880 2.913 74,208 +0.03(+1.15%)
Jul 19, 2010 2.865 2.924 2.853 2.880 97,104 +0.03(+1.03%)
Jul 16, 2010 2.851 2.869 2.836 2.851 90,356 +0.03(+1.04%)
Jul 15, 2010 2.836 2.840 2.792 2.821 87,884 -0.01(-0.39%)
Jul 14, 2010 2.858 2.858 2.810 2.832 67,123 -0.02(-0.64%)
Jul 13, 2010 2.858 2.858 2.829 2.851 70,387 +0.03(+1.04%)
Jul 12, 2010 2.847 2.847 2.814 2.821 58,439 -0.02(-0.78%)
Jul 09, 2010 2.843 2.847 2.796 2.843 107,624 +0.02(+0.65%)
Jul 08, 2010 2.854 2.862 2.807 2.825 65,266 +0.01(+0.18%)
Jul 07, 2010 2.814 2.847 2.803 2.820 79,525 +0.01(+0.21%)
Jul 06, 2010 2.840 2.840 2.803 2.814 65,114 +0.02(+0.66%)
Jul 02, 2010 2.796 2.821 2.770 2.796 95,743 -0.00(-0.13%)
Jul 01, 2010 2.865 2.878 2.755 2.799 155,821 -0.06(-1.93%)
Jun 30, 2010 2.888 2.902 2.847 2.854 76,737 -0.04(-1.27%)
Jun 29, 2010 2.913 2.913 2.844 2.891 60,345 -0.01(-0.40%)
Jun 25, 2010 2.903 2.928 2.880 2.903 62,193 +0.03(+1.04%)
Jun 24, 2010 2.946 2.950 2.840 2.873 158,043 -0.08(-2.62%)
Jun 23, 2010 2.906 2.950 2.899 2.950 63,108 +0.06(+2.03%)
Jun 22, 2010 2.917 2.954 2.884 2.891 74,331 -0.04(-1.21%)
Jun 21, 2010 3.003 3.014 2.919 2.926 102,325 -0.05(-1.72%)
Jun 18, 2010 2.978 2.978 2.897 2.978 151,329 +0.05(+1.75%)
Jun 17, 2010 2.905 2.934 2.861 2.926 136,804 +0.05(+1.64%)
Jun 16, 2010 2.864 2.890 2.864 2.879 44,455 +0.03(+1.03%)
Jun 15, 2010 2.886 2.890 2.850 2.850 105,563 -0.01(-0.51%)
Jun 14, 2010 2.821 2.883 2.813 2.864 56,315 +0.05(+1.69%)
Jun 11, 2010 2.828 2.828 2.780 2.817 104,856 -0.04(-1.28%)
Jun 10, 2010 2.872 2.872 2.810 2.853 78,808 +0.04(+1.43%)
Jun 09, 2010 2.810 2.821 2.791 2.813 72,704 +0.03(+1.05%)
Jun 08, 2010 2.766 2.788 2.751 2.784 62,785 +0.00(+0.13%)
Jun 07, 2010 2.853 2.853 2.755 2.780 76,821 -0.03(-1.04%)
Jun 04, 2010 2.810 2.846 2.795 2.810 70,156 -0.02(-0.65%)
Jun 03, 2010 2.861 2.864 2.777 2.828 70,629 -0.00(-0.13%)
Jun 02, 2010 2.828 2.832 2.751 2.832 93,837 +0.02(+0.78%)
Jun 01, 2010 2.758 2.824 2.758 2.810 103,064 +0.02(+0.79%)
May 28, 2010 2.788 2.788 2.744 2.788 139,612 +0.03(+1.06%)
May 27, 2010 2.700 2.758 2.674 2.758 115,980 +0.12(+4.57%)
May 26, 2010 2.682 2.700 2.623 2.638 132,161 +0.00(+0.14%)
May 25, 2010 2.645 2.645 2.598 2.634 53,813 -0.04(-1.37%)
May 24, 2010 2.620 2.671 2.620 2.671 106,647 +0.05(+1.95%)
May 21, 2010 2.543 2.649 2.525 2.620 386,908 +0.02(+0.70%)
May 20, 2010 2.579 2.660 2.561 2.601 197,342 -0.05(-1.88%)
May 19, 2010 2.818 2.822 2.600 2.651 271,722 -0.15(-5.19%)
May 18, 2010 2.840 2.858 2.767 2.796 76,561 +0.00(+0.08%)
May 17, 2010 2.854 2.858 2.778 2.794 92,755 -0.06(-2.11%)
May 14, 2010 2.854 2.931 2.775 2.854 129,224 -0.04(-1.38%)
May 13, 2010 2.891 2.931 2.822 2.894 164,953 +0.00(+0.13%)
May 12, 2010 2.891 2.891 2.865 2.891 128,106 +0.02(+0.76%)
May 11, 2010 2.844 2.869 2.815 2.869 131,386 +0.06(+2.20%)
May 10, 2010 2.785 2.847 2.767 2.807 182,424 +0.14(+5.17%)
May 07, 2010 2.622 2.706 2.597 2.669 434,714 +0.06(+2.37%)
May 06, 2010 2.796 2.858 2.495 2.607 322,452 -0.24(-8.42%)
May 05, 2010 2.985 2.992 2.825 2.847 343,514 -0.17(-5.66%)
May 04, 2010 3.051 3.051 3.018 3.018 74,097 -0.03(-1.05%)
May 03, 2010 3.043 3.072 3.025 3.050 92,108 +0.02(+0.82%)
Apr 30, 2010 3.047 3.069 3.014 3.025 65,247 -0.03(-0.92%)
Apr 29, 2010 3.069 3.105 3.021 3.053 140,528 -0.04(-1.20%)
Apr 28, 2010 3.065 3.090 3.025 3.090 140,674 +0.02(+0.59%)
Apr 27, 2010 3.072 3.083 3.047 3.072 88,559 -0.01(-0.47%)
Apr 26, 2010 3.094 3.112 3.043 3.087 176,322 -0.04(-1.16%)
Apr 23, 2010 3.072 3.130 3.051 3.123 65,043 +0.07(+2.38%)
Apr 22, 2010 3.025 3.061 3.003 3.051 123,651 +0.04(+1.20%)
Apr 21, 2010 3.040 3.058 3.003 3.014 93,080 -0.02(-0.67%)
Apr 20, 2010 2.937 3.035 2.933 3.035 114,922 +0.10(+3.58%)
Apr 19, 2010 2.937 2.977 2.886 2.930 120,425 -0.01(-0.45%)
Apr 16, 2010 2.995 2.995 2.933 2.943 83,042 -0.02(-0.53%)
Apr 15, 2010 2.951 3.017 2.933 2.959 123,603 +0.02(+0.61%)
Apr 14, 2010 2.984 2.988 2.933 2.941 73,769 -0.04(-1.21%)
Apr 13, 2010 2.933 2.984 2.933 2.977 74,373 +0.04(+1.48%)
Apr 12, 2010 2.941 2.973 2.915 2.933 77,387 +0.01(+0.25%)
Apr 09, 2010 2.876 2.926 2.876 2.926 62,821 +0.04(+1.38%)
Apr 08, 2010 2.926 2.926 2.854 2.886 124,445 -0.03(-0.99%)
Apr 07, 2010 2.977 2.998 2.886 2.915 120,453 -0.04(-1.34%)
Apr 06, 2010 2.926 2.962 2.926 2.955 50,107 +0.04(+1.24%)
Apr 05, 2010 2.937 2.937 2.883 2.919 107,446 +0.03(+0.87%)
Apr 01, 2010 2.941 2.894 2.894 2.894 107,678 -0.01(-0.50%)
Mar 31, 2010 2.980 2.988 2.901 2.908 126,224 -0.05(-1.83%)
Mar 30, 2010 2.930 2.962 2.908 2.962 76,119 +0.05(+1.61%)
Mar 29, 2010 2.926 2.926 2.879 2.915 83,297 +0.01(+0.37%)
Mar 26, 2010 2.912 2.926 2.879 2.905 51,469 +0.00(+0.12%)
Mar 25, 2010 2.894 2.926 2.872 2.901 77,304 +0.03(+0.88%)
Mar 24, 2010 2.861 2.915 2.861 2.876 96,755 +0.02(+0.76%)
Mar 23, 2010 2.865 2.892 2.836 2.854 166,666 -0.01(-0.50%)
Mar 22, 2010 2.876 2.897 2.854 2.868 82,702 -0.03(-1.07%)
Mar 19, 2010 2.939 2.946 2.885 2.900 88,222 -0.03(-0.86%)
Mar 18, 2010 2.932 2.943 2.889 2.925 144,744 -0.00(-0.12%)
Mar 17, 2010 2.914 2.928 2.910 2.928 131,173 +0.00(+0.12%)
Mar 16, 2010 2.925 2.925 2.889 2.925 90,747 +0.00(+0.12%)
Mar 15, 2010 2.900 2.921 2.891 2.921 159,200 +0.03(+0.89%)
Mar 12, 2010 2.900 2.907 2.860 2.895 160,650 -0.00(-0.14%)
Mar 11, 2010 2.874 2.900 2.846 2.900 150,803 +0.02(+0.75%)
Mar 10, 2010 2.882 2.903 2.874 2.878 79,452 -0.01(-0.50%)
Mar 09, 2010 2.892 2.892 2.864 2.892 89,917 -0.02(-0.62%)
Mar 08, 2010 2.882 2.910 2.831 2.910 122,189 +0.03(+1.00%)
Mar 05, 2010 2.817 2.882 2.817 2.882 134,201 +0.04(+1.39%)
Mar 04, 2010 2.842 2.842 2.813 2.842 71,362 +0.04(+1.28%)
Mar 03, 2010 2.824 2.828 2.792 2.806 83,452 -0.02(-0.76%)
Mar 02, 2010 2.835 2.842 2.777 2.828 113,845 -0.00(-0.13%)
Mar 01, 2010 2.817 2.842 2.781 2.831 150,942 +0.03(+1.03%)
Feb 26, 2010 2.792 2.817 2.767 2.803 91,362 +0.02(+0.65%)
Feb 25, 2010 2.738 2.785 2.738 2.785 81,924 +0.01(+0.51%)
Feb 24, 2010 2.767 2.785 2.749 2.770 92,575 +0.01(+0.27%)
Feb 23, 2010 2.713 2.763 2.709 2.763 126,194 +0.06(+2.40%)
Feb 22, 2010 2.702 2.763 2.698 2.698 112,748 -0.01(-0.27%)
Feb 19, 2010 2.770 2.810 2.688 2.705 141,418 -0.04(-1.57%)
Feb 18, 2010 2.731 2.770 2.695 2.749 124,496 +0.04(+1.51%)
Feb 17, 2010 2.765 2.765 2.690 2.708 109,461 -0.02(-0.66%)
Feb 16, 2010 2.726 2.726 2.704 2.726 74,787 +0.01(+0.26%)
Feb 12, 2010 2.697 2.718 2.718 2.718 200,440 +0.02(+0.66%)
Feb 11, 2010 2.683 2.701 2.669 2.701 63,485 +0.03(+1.07%)
Feb 10, 2010 2.683 2.708 2.651 2.672 87,261 +0.01(+0.27%)
Feb 09, 2010 2.647 2.665 2.579 2.665 219,272 +0.07(+2.75%)
Feb 08, 2010 2.601 2.633 2.568 2.593 66,797 +0.02(+0.69%)
Feb 05, 2010 2.683 2.683 2.572 2.576 158,655 -0.06(-2.17%)
Feb 04, 2010 2.676 2.715 2.633 2.633 128,018 -0.02(-0.94%)
Feb 03, 2010 2.718 2.743 2.658 2.658 137,808 -0.06(-2.36%)
Feb 02, 2010 2.683 2.722 2.661 2.722 120,882 +0.04(+1.47%)
Feb 01, 2010 2.668 2.704 2.662 2.683 78,356 +0.06(+2.45%)
Jan 29, 2010 2.697 2.697 2.618 2.618 91,597 -0.04(-1.61%)
Jan 28, 2010 2.733 2.733 2.658 2.661 110,544 -0.07(-2.49%)
Jan 27, 2010 2.697 2.729 2.647 2.729 189,718 +0.05(+1.87%)
Jan 26, 2010 2.718 2.726 2.676 2.679 144,406 -0.01(-0.27%)
Jan 25, 2010 2.711 2.722 2.679 2.686 112,420 -0.00(-0.13%)
Jan 22, 2010 2.808 2.829 2.690 2.690 198,354 -0.11(-3.95%)
Jan 21, 2010 2.790 2.815 2.758 2.801 135,759 +0.01(+0.38%)
Jan 20, 2010 2.783 2.797 2.726 2.790 185,754 +0.02(+0.57%)
Jan 19, 2010 2.742 2.774 2.732 2.774 205,931 +0.04(+1.56%)
Jan 15, 2010 2.703 2.732 2.732 2.732 206,359 +0.00(+0.00%)
Jan 14, 2010 2.671 2.732 2.668 2.732 235,956 +0.07(+2.81%)
Jan 13, 2010 2.685 2.685 2.657 2.657 85,784 -0.04(-1.58%)
Jan 12, 2010 2.660 2.700 2.657 2.700 164,949 +0.02(+0.80%)
Jan 11, 2010 2.653 2.685 2.650 2.678 137,359 +0.05(+2.03%)
Jan 08, 2010 2.618 2.625 2.614 2.625 98,036 +0.00(+0.14%)
Jan 07, 2010 2.618 2.621 2.597 2.621 203,361 +0.01(+0.55%)
Jan 06, 2010 2.618 2.621 2.607 2.607 112,135 -0.01(-0.54%)
Jan 05, 2010 2.597 2.621 2.578 2.621 148,992 +0.05(+1.79%)
Jan 04, 2010 2.579 2.618 2.543 2.575 134,606 +0.01(+0.55%)
Dec 31, 2009 2.604 2.561 2.561 2.561 153,995 -0.03(-1.23%)
Dec 30, 2009 2.611 2.650 2.572 2.593 176,483 -0.04(-1.62%)
Dec 29, 2009 2.639 2.660 2.625 2.636 109,846 -0.01(-0.32%)
Dec 28, 2009 2.671 2.671 2.636 2.644 125,394 -0.03(-1.01%)
Dec 24, 2009 2.657 2.675 2.636 2.671 128,331 +0.02(+0.94%)
Dec 23, 2009 2.611 2.650 2.611 2.646 188,670 +0.04(+1.36%)
Dec 22, 2009 2.575 2.611 2.547 2.611 100,344 +0.04(+1.52%)
Dec 21, 2009 2.593 2.597 2.550 2.572 76,941 -0.01(-0.41%)
Dec 18, 2009 2.582 2.586 2.550 2.582 80,153 -0.01(-0.27%)
Dec 17, 2009 2.586 2.593 2.522 2.589 80,581 -0.00(-0.14%)
Dec 16, 2009 2.554 2.593 2.554 2.593 67,180 +0.02(+0.69%)
Dec 15, 2009 2.554 2.575 2.522 2.575 82,929 +0.04(+1.54%)
Dec 14, 2009 2.547 2.557 2.533 2.536 73,672 -0.01(-0.56%)
Dec 11, 2009 2.529 2.550 2.515 2.550 179,647 +0.05(+1.84%)
Dec 10, 2009 2.518 2.533 2.501 2.504 91,279 -0.01(-0.56%)
Dec 09, 2009 2.501 2.518 2.490 2.518 73,092 +0.01(+0.57%)
Dec 08, 2009 2.479 2.504 2.472 2.504 48,267 +0.02(+0.71%)
Dec 07, 2009 2.479 2.501 2.472 2.486 164,338 +0.02(+0.86%)
Dec 04, 2009 2.469 2.476 2.454 2.465 153,975 +0.02(+1.02%)
Dec 03, 2009 2.476 2.476 2.440 2.440 109,682 -0.02(-1.01%)
Dec 02, 2009 2.476 2.484 2.462 2.465 80,305 -0.01(-0.29%)
Dec 01, 2009 2.497 2.497 2.440 2.472 112,047 +0.02(+1.02%)
Nov 30, 2009 2.415 2.447 2.415 2.447 39,332 +0.02(+0.78%)
Nov 27, 2009 2.433 2.451 2.426 2.429 53,079 -0.03(-1.06%)
Nov 25, 2009 2.447 2.465 2.433 2.454 183,952 +0.03(+1.32%)
Nov 24, 2009 2.408 2.437 2.408 2.422 164,040 +0.00(+0.15%)
Nov 23, 2009 2.433 2.433 2.405 2.419 65,452 +0.00(+0.00%)
Nov 20, 2009 2.391 2.430 2.391 2.419 219,976 +0.01(+0.44%)
Nov 19, 2009 2.405 2.408 2.380 2.408 149,803 +0.00(+0.15%)
Nov 18, 2009 2.401 2.405 2.401 2.405 224,351 +0.01(+0.59%)
Nov 17, 2009 2.405 2.405 2.383 2.391 136,458 -0.01(-0.30%)
Nov 16, 2009 2.401 2.401 2.373 2.398 141,779 +0.04(+1.50%)
Nov 13, 2009 2.366 2.401 2.344 2.362 183,899 +0.01(+0.30%)
Nov 12, 2009 2.405 2.405 2.355 2.355 129,274 -0.05(-1.92%)
Nov 11, 2009 2.387 2.405 2.376 2.401 114,390 +0.02(+1.05%)
Nov 10, 2009 2.415 2.415 2.341 2.376 147,362 -0.02(-1.04%)
Nov 09, 2009 2.387 2.408 2.383 2.401 60,457 +0.03(+1.10%)
Nov 06, 2009 2.330 2.380 2.330 2.375 160,749 +0.03(+1.46%)
Nov 05, 2009 2.359 2.362 2.323 2.341 238,684 +0.01(+0.30%)
Nov 04, 2009 2.362 2.362 2.327 2.334 134,099 +0.00(+0.15%)
Nov 03, 2009 2.369 2.380 2.316 2.330 208,819 -0.02(-1.06%)
Nov 02, 2009 2.355 2.380 2.316 2.355 126,644 +0.03(+1.22%)
Oct 30, 2009 2.394 2.394 2.309 2.327 195,466 -0.03(-1.21%)
Oct 29, 2009 2.277 2.369 2.277 2.355 459,682 +0.09(+3.76%)
Oct 28, 2009 2.437 2.469 2.188 2.270 1,661,420 -0.20(-8.06%)
Oct 27, 2009 2.501 2.501 2.447 2.469 123,184 -0.02(-0.71%)
Oct 26, 2009 2.486 2.508 2.479 2.486 104,356 +0.01(+0.29%)
Oct 23, 2009 2.483 2.483 2.479 2.479 305,532 -0.01(-0.57%)
Oct 22, 2009 2.511 2.522 2.486 2.494 145,909 +0.00(+0.00%)
Oct 21, 2009 2.504 2.522 2.490 2.494 100,938 -0.03(-1.13%)
Oct 20, 2009 2.518 2.522 2.515 2.522 86,234 +0.02(+0.71%)
Oct 19, 2009 2.501 2.533 2.501 2.504 68,121 -0.01(-0.42%)
Oct 16, 2009 2.430 2.522 2.430 2.515 131,853 +0.01(+0.43%)
Oct 15, 2009 2.490 2.533 2.490 2.504 114,643 -0.01(-0.42%)
Oct 14, 2009 2.504 2.515 2.494 2.515 82,726 +0.02(+1.00%)
Oct 13, 2009 2.515 2.515 2.483 2.490 73,667 -0.02(-0.99%)
Oct 12, 2009 2.483 2.515 2.472 2.515 84,826 +0.04(+1.43%)
Oct 09, 2009 2.458 2.490 2.458 2.479 90,840 +0.02(+0.87%)
Oct 08, 2009 2.472 2.486 2.458 2.458 106,459 +0.00(+0.14%)
Oct 07, 2009 2.476 2.490 2.454 2.454 95,085 -0.02(-0.72%)
Oct 06, 2009 2.462 2.501 2.462 2.472 130,355 +0.00(+0.14%)
Oct 05, 2009 2.458 2.476 2.430 2.469 118,641 +0.02(+1.02%)
Oct 02, 2009 2.497 2.504 2.444 2.444 118,263 -0.04(-1.71%)
Oct 01, 2009 2.550 2.550 2.486 2.486 108,675 -0.03(-1.27%)
Sep 30, 2009 2.511 2.547 2.490 2.518 98,889 +0.03(+1.14%)
Sep 29, 2009 2.526 2.540 2.486 2.490 70,277 -0.04(-1.55%)
Sep 28, 2009 2.511 2.540 2.501 2.529 71,231 +0.04(+1.57%)
Sep 25, 2009 2.490 2.490 2.462 2.490 65,685 -0.01(-0.28%)
Sep 24, 2009 2.486 2.508 2.462 2.497 85,930 +0.02(+0.72%)
Sep 23, 2009 2.504 2.504 2.469 2.479 98,236 -0.01(-0.29%)
Sep 22, 2009 2.490 2.497 2.476 2.486 161,908 -0.01(-0.57%)
Sep 21, 2009 2.469 2.501 2.467 2.501 117,813 +0.02(+0.72%)
Sep 18, 2009 2.483 2.501 2.458 2.483 132,559 -0.01(-0.57%)
Sep 17, 2009 2.465 2.511 2.465 2.497 113,917 +0.01(+0.43%)
Sep 16, 2009 2.469 2.494 2.455 2.486 60,913 +0.03(+1.16%)
Sep 15, 2009 2.440 2.458 2.430 2.458 72,177 +0.04(+1.47%)
Sep 14, 2009 2.408 2.426 2.387 2.422 36,522 +0.01(+0.58%)
Sep 11, 2009 2.419 2.451 2.409 2.409 81,327 +0.00(+0.16%)
Sep 10, 2009 2.373 2.433 2.373 2.405 113,891 +0.01(+0.30%)
Sep 09, 2009 2.412 2.415 2.383 2.398 79,672 -0.01(-0.59%)
Sep 08, 2009 2.387 2.412 2.362 2.412 71,474 +0.02(+1.04%)
Sep 04, 2009 2.373 2.393 2.355 2.387 81,000 +0.01(+0.60%)
Sep 03, 2009 2.412 2.412 2.373 2.373 68,779 -0.02(-0.89%)
Sep 02, 2009 2.401 2.412 2.369 2.394 73,391 -0.01(-0.30%)
Sep 01, 2009 2.433 2.433 2.383 2.401 66,916 -0.01(-0.59%)
Aug 31, 2009 2.412 2.422 2.405 2.415 35,345 +0.01(+0.29%)
Aug 28, 2009 2.391 2.412 2.383 2.408 28,625 +0.03(+1.19%)
Aug 27, 2009 2.401 2.401 2.355 2.380 110,510 -0.01(-0.45%)
Aug 26, 2009 2.391 2.412 2.369 2.391 102,898 -0.02(-0.74%)
Aug 25, 2009 2.359 2.408 2.359 2.408 40,818 +0.04(+1.80%)
Aug 24, 2009 2.380 2.398 2.366 2.366 46,046 -0.01(-0.30%)
Aug 21, 2009 2.369 2.376 2.337 2.373 112,382 +0.02(+0.75%)
Aug 20, 2009 2.362 2.362 2.291 2.355 175,030 +0.01(+0.45%)
Aug 19, 2009 2.376 2.376 2.327 2.344 93,889 -0.02(-1.05%)
Aug 18, 2009 2.359 2.376 2.344 2.369 65,725 +0.05(+2.11%)
Aug 17, 2009 2.387 2.387 2.316 2.320 130,299 -0.08(-3.43%)
Aug 14, 2009 2.422 2.451 2.383 2.403 56,372 -0.00(-0.09%)
Aug 13, 2009 2.433 2.504 2.387 2.405 98,602 -0.03(-1.17%)
Aug 12, 2009 2.376 2.437 2.359 2.433 120,935 +0.06(+2.39%)
Aug 11, 2009 2.398 2.398 2.355 2.376 95,761 -0.01(-0.59%)
Aug 10, 2009 2.401 2.405 2.369 2.391 73,360 -0.01(-0.44%)
Aug 07, 2009 2.415 2.415 2.344 2.401 120,820 +0.01(+0.60%)
Aug 06, 2009 2.444 2.458 2.348 2.387 196,370 -0.08(-3.17%)
Aug 05, 2009 2.483 2.483 2.387 2.465 200,725 -0.05(-2.12%)
Aug 04, 2009 2.362 2.518 2.350 2.518 145,842 +0.17(+7.42%)
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.