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, 2019 4.921 4.951 4.892 4.927 33,265 -0.01(-0.24%)
Jul 30, 2019 4.904 4.939 4.892 4.939 73,683 +0.01(+0.24%)
Jul 29, 2019 4.945 4.957 4.910 4.927 56,382 -0.01(-0.12%)
Jul 26, 2019 4.921 4.945 4.921 4.933 39,844 +0.00(+0.00%)
Jul 25, 2019 4.910 4.939 4.908 4.933 76,217 -0.01(-0.12%)
Jul 24, 2019 4.933 4.939 4.898 4.939 52,022 +0.01(+0.24%)
Jul 23, 2019 4.939 4.957 4.910 4.927 79,359 -0.01(-0.12%)
Jul 22, 2019 4.880 4.980 4.880 4.933 146,875 +0.08(+1.57%)
Jul 19, 2019 4.845 4.863 4.845 4.857 58,575 +0.01(+0.24%)
Jul 18, 2019 4.839 4.857 4.839 4.845 27,462 +0.00(+0.00%)
Jul 17, 2019 4.839 4.845 4.833 4.845 37,087 +0.01(+0.12%)
Jul 16, 2019 4.839 4.851 4.833 4.839 64,391 -0.01(-0.24%)
Jul 15, 2019 4.839 4.851 4.827 4.851 59,564 +0.02(+0.49%)
Jul 12, 2019 4.839 4.857 4.827 4.827 52,274 -0.01(-0.12%)
Jul 11, 2019 4.839 4.871 4.833 4.833 48,189 -0.02(-0.36%)
Jul 10, 2019 4.845 4.857 4.839 4.851 32,199 +0.01(+0.24%)
Jul 09, 2019 4.833 4.839 4.827 4.839 34,879 +0.01(+0.24%)
Jul 08, 2019 4.833 4.845 4.827 4.827 50,470 -0.01(-0.12%)
Jul 05, 2019 4.827 4.839 4.827 4.833 26,392 -0.00(-0.05%)
Jul 03, 2019 4.839 4.851 4.833 4.836 11,067 -0.00(-0.07%)
Jul 02, 2019 4.833 4.856 4.827 4.839 16,508 +0.00(+0.00%)
Jul 01, 2019 4.857 4.869 4.839 4.839 12,981 -0.02(-0.36%)
Jun 28, 2019 4.839 4.880 4.810 4.857 240,090 -0.01(-0.12%)
Jun 27, 2019 4.863 4.869 4.827 4.863 48,891 +0.01(+0.12%)
Jun 26, 2019 4.845 4.867 4.845 4.857 6,954 +0.02(+0.49%)
Jun 25, 2019 4.845 4.863 4.833 4.833 46,694 -0.01(-0.24%)
Jun 24, 2019 4.869 4.878 4.839 4.845 55,401 +0.01(+0.12%)
Jun 21, 2019 4.833 4.857 4.833 4.839 15,324 +0.01(+0.12%)
Jun 20, 2019 4.839 4.863 4.816 4.833 81,337 -0.01(-0.24%)
Jun 19, 2019 4.827 4.851 4.827 4.845 14,241 +0.01(+0.12%)
Jun 18, 2019 4.839 4.869 4.839 4.839 40,513 +0.00(+0.00%)
Jun 17, 2019 4.839 4.869 4.833 4.839 26,530 +0.01(+0.12%)
Jun 14, 2019 4.869 4.869 4.810 4.833 45,123 +0.00(+0.00%)
Jun 13, 2019 4.845 4.880 4.798 4.833 45,949 -0.01(-0.24%)
Jun 12, 2019 4.845 4.869 4.822 4.845 55,843 +0.00(+0.00%)
Jun 11, 2019 4.880 4.910 4.833 4.845 46,543 -0.03(-0.60%)
Jun 10, 2019 4.886 4.904 4.874 4.874 47,565 -0.02(-0.36%)
Jun 07, 2019 4.886 4.904 4.851 4.892 35,076 +0.02(+0.51%)
Jun 06, 2019 4.857 4.892 4.845 4.867 23,755 -0.00(-0.02%)
Jun 05, 2019 4.845 4.886 4.833 4.869 31,373 +0.04(+0.73%)
Jun 04, 2019 4.839 4.877 4.816 4.833 38,715 -0.01(-0.24%)
Jun 03, 2019 4.851 4.851 4.804 4.845 37,130 +0.01(+0.17%)
May 31, 2019 4.845 4.886 4.757 4.837 48,869 -0.03(-0.53%)
May 30, 2019 4.921 4.974 4.810 4.863 38,141 -0.05(-1.08%)
May 29, 2019 4.957 4.974 4.916 4.916 28,998 -0.05(-1.06%)
May 28, 2019 5.015 5.015 4.963 4.968 28,567 -0.04(-0.70%)
May 24, 2019 4.980 5.021 4.980 5.004 22,987 +0.02(+0.35%)
May 23, 2019 4.980 4.986 4.963 4.986 7,917 +0.02(+0.35%)
May 22, 2019 4.968 5.009 4.968 4.968 27,135 -0.01(-0.24%)
May 21, 2019 4.980 5.033 4.980 4.980 34,372 -0.01(-0.12%)
May 20, 2019 5.009 5.019 4.980 4.986 11,011 -0.01(-0.24%)
May 17, 2019 4.998 5.035 4.998 4.998 22,646 -0.03(-0.58%)
May 16, 2019 5.009 5.051 4.974 5.027 57,688 +0.01(+0.12%)
May 15, 2019 5.015 5.039 5.015 5.021 3,783 +0.02(+0.35%)
May 14, 2019 5.004 5.045 5.004 5.004 30,668 -0.01(-0.24%)
May 13, 2019 5.039 5.045 5.015 5.015 6,077 -0.04(-0.70%)
May 10, 2019 5.045 5.080 5.045 5.051 9,365 -0.01(-0.23%)
May 09, 2019 5.098 5.098 5.056 5.062 16,727 -0.02(-0.46%)
May 08, 2019 5.074 5.109 5.074 5.086 5,106 +0.01(+0.12%)
May 07, 2019 5.109 5.109 5.071 5.080 8,057 -0.03(-0.60%)
May 06, 2019 5.121 5.133 5.111 5.111 9,411 -0.02(-0.43%)
May 03, 2019 5.139 5.145 5.121 5.133 24,349 -0.01(-0.11%)
May 02, 2019 5.121 5.150 5.121 5.139 5,452 +0.00(+0.00%)
May 01, 2019 5.121 5.139 5.121 5.139 40,999 -0.01(-0.23%)
Apr 30, 2019 5.121 5.150 5.109 5.150 15,335 +0.03(+0.57%)
Apr 29, 2019 5.127 5.145 5.115 5.121 60,550 -0.01(-0.11%)
Apr 26, 2019 5.092 5.145 5.075 5.127 23,838 +0.00(+0.00%)
Apr 25, 2019 5.127 5.168 5.086 5.127 34,516 -0.02(-0.45%)
Apr 24, 2019 5.156 5.180 5.121 5.150 108,057 -0.02(-0.46%)
Apr 23, 2019 5.180 5.192 5.149 5.174 49,300 -0.00(-0.06%)
Apr 22, 2019 5.174 5.192 5.168 5.177 22,154 -0.01(-0.17%)
Apr 18, 2019 5.186 5.203 5.186 5.186 25,371 -0.01(-0.23%)
Apr 17, 2019 5.203 5.209 5.192 5.197 20,305 -0.01(-0.23%)
Apr 16, 2019 5.209 5.228 5.203 5.209 31,250 +0.01(+0.11%)
Apr 15, 2019 5.209 5.233 5.203 5.203 31,525 -0.04(-0.67%)
Apr 12, 2019 5.250 5.250 5.239 5.239 6,981 +0.01(+0.11%)
Apr 11, 2019 5.262 5.268 5.233 5.233 9,818 -0.04(-0.67%)
Apr 10, 2019 5.256 5.268 5.256 5.268 10,337 +0.00(+0.03%)
Apr 09, 2019 5.262 5.274 5.262 5.267 6,019 -0.01(-0.14%)
Apr 08, 2019 5.268 5.279 5.268 5.274 16,338 -0.01(-0.11%)
Apr 05, 2019 5.274 5.291 5.274 5.280 3,916 +0.01(+0.11%)
Apr 04, 2019 5.286 5.291 5.274 5.274 10,896 -0.01(-0.22%)
Apr 03, 2019 5.286 5.291 5.286 5.286 17,575 -0.01(-0.18%)
Apr 02, 2019 5.297 5.297 5.286 5.295 13,848 -0.01(-0.26%)
Apr 01, 2019 5.303 5.319 5.297 5.309 11,822 +0.00(+0.00%)
Mar 29, 2019 5.291 5.309 5.291 5.309 30,820 +0.02(+0.31%)
Mar 28, 2019 5.303 5.303 5.291 5.293 14,652 -0.02(-0.31%)
Mar 27, 2019 5.286 5.315 5.286 5.309 23,928 +0.02(+0.33%)
Mar 26, 2019 5.327 5.339 5.291 5.291 55,980 -0.04(-0.66%)
Mar 25, 2019 5.315 5.333 5.315 5.327 395,138 +0.00(+0.00%)
Mar 22, 2019 5.374 5.374 5.327 5.327 21,284 -0.05(-0.98%)
Mar 21, 2019 5.374 5.385 5.349 5.379 23,991 +0.05(+0.99%)
Mar 20, 2019 5.344 5.344 5.315 5.327 14,117 -0.01(-0.22%)
Mar 19, 2019 5.362 5.366 5.338 5.338 18,366 -0.03(-0.52%)
Mar 18, 2019 5.321 5.444 5.321 5.366 144,091 +0.05(+0.85%)
Mar 15, 2019 5.364 5.371 5.309 5.321 46,144 -0.04(-0.66%)
Mar 14, 2019 5.368 5.379 5.356 5.356 57,051 -0.02(-0.33%)
Mar 13, 2019 5.374 5.385 5.374 5.374 55,535 +0.00(+0.00%)
Mar 12, 2019 5.374 5.385 5.368 5.374 66,854 -0.01(-0.11%)
Mar 11, 2019 5.362 5.380 5.362 5.379 8,329 +0.01(+0.22%)
Mar 08, 2019 5.344 5.368 5.338 5.368 35,247 +0.03(+0.65%)
Mar 07, 2019 5.327 5.350 5.327 5.333 57,383 -0.02(-0.32%)
Mar 06, 2019 5.350 5.362 5.332 5.350 46,689 -0.01(-0.11%)
Mar 05, 2019 5.344 5.362 5.327 5.356 98,615 -0.01(-0.11%)
Mar 04, 2019 5.327 5.362 5.315 5.362 153,797 +0.04(+0.66%)
Mar 01, 2019 5.344 5.344 5.321 5.327 56,702 -0.02(-0.33%)
Feb 28, 2019 5.344 5.356 5.309 5.344 125,912 +0.00(+0.00%)
Feb 27, 2019 5.362 5.368 5.332 5.344 145,327 -0.02(-0.44%)
Feb 26, 2019 5.368 5.377 5.344 5.368 87,753 -0.01(-0.11%)
Feb 25, 2019 5.368 5.385 5.362 5.374 144,835 -0.01(-0.11%)
Feb 22, 2019 5.385 5.385 5.368 5.379 62,321 -0.01(-0.11%)
Feb 21, 2019 5.368 5.385 5.368 5.385 75,510 +0.01(+0.22%)
Feb 20, 2019 5.368 5.379 5.368 5.374 50,279 -0.01(-0.11%)
Feb 19, 2019 5.356 5.379 5.356 5.379 28,042 +0.02(+0.44%)
Feb 15, 2019 5.350 5.368 5.350 5.356 42,398 -0.03(-0.55%)
Feb 14, 2019 5.356 5.385 5.338 5.385 61,483 +0.02(+0.33%)
Feb 13, 2019 5.368 5.368 5.344 5.368 22,576 -0.01(-0.11%)
Feb 12, 2019 5.362 5.374 5.286 5.374 46,379 +0.02(+0.33%)
Feb 11, 2019 5.374 5.379 5.356 5.356 164,168 -0.02(-0.44%)
Feb 08, 2019 5.344 5.379 5.338 5.379 129,410 +0.07(+1.41%)
Feb 07, 2019 5.297 5.309 5.291 5.305 53,291 +0.00(+0.03%)
Feb 06, 2019 5.286 5.309 5.286 5.303 46,303 -0.01(-0.11%)
Feb 05, 2019 5.309 5.311 5.303 5.309 16,654 +0.00(+0.00%)
Feb 04, 2019 5.303 5.309 5.297 5.309 77,944 +0.00(+0.06%)
Feb 01, 2019 5.297 5.306 5.297 5.306 20,773 +0.00(+0.06%)
Jan 31, 2019 5.291 5.309 5.291 5.303 32,017 +0.01(+0.22%)
Jan 30, 2019 5.286 5.303 5.286 5.291 43,030 +0.01(+0.22%)
Jan 29, 2019 5.286 5.303 5.280 5.280 21,987 -0.01(-0.11%)
Jan 28, 2019 5.286 5.291 5.286 5.286 39,715 -0.01(-0.11%)
Jan 25, 2019 5.303 5.303 5.286 5.291 117,831 -0.01(-0.11%)
Jan 24, 2019 5.303 5.315 5.297 5.297 61,251 -0.01(-0.11%)
Jan 23, 2019 5.244 5.327 5.244 5.303 148,699 +0.06(+1.12%)
Jan 22, 2019 5.233 5.250 5.233 5.244 146,497 +0.01(+0.11%)
Jan 18, 2019 5.233 5.244 5.233 5.239 106,422 +0.01(+0.11%)
Jan 17, 2019 5.233 5.250 5.233 5.233 69,825 -0.01(-0.11%)
Jan 16, 2019 5.233 5.250 5.233 5.239 66,663 +0.00(+0.00%)
Jan 15, 2019 5.244 5.244 5.233 5.239 79,839 +0.01(+0.11%)
Jan 14, 2019 5.233 5.244 5.227 5.233 102,271 -0.02(-0.34%)
Jan 11, 2019 5.233 5.250 5.233 5.250 42,228 +0.01(+0.11%)
Jan 10, 2019 5.239 5.244 5.239 5.244 50,127 +0.00(+0.00%)
Jan 09, 2019 5.239 5.251 5.233 5.244 37,917 +0.01(+0.11%)
Jan 08, 2019 5.244 5.256 5.239 5.239 56,555 -0.01(-0.11%)
Jan 07, 2019 5.239 5.253 5.239 5.244 35,577 +0.02(+0.34%)
Jan 04, 2019 5.239 5.309 5.227 5.227 99,611 +0.00(+0.00%)
Jan 03, 2019 5.233 5.244 5.227 5.227 59,111 -0.02(-0.45%)
Jan 02, 2019 5.227 5.267 5.227 5.250 45,933 +0.02(+0.45%)
Dec 31, 2018 5.274 5.332 5.227 5.227 156,995 -0.01(-0.22%)
Dec 28, 2018 5.227 5.239 5.227 5.239 409,345 +0.01(+0.11%)
Dec 27, 2018 5.233 5.247 5.227 5.233 133,754 -0.01(-0.11%)
Dec 26, 2018 5.268 5.286 5.239 5.239 60,231 -0.03(-0.56%)
Dec 24, 2018 5.250 5.268 5.233 5.268 33,544 +0.03(+0.56%)
Dec 21, 2018 5.227 5.268 5.227 5.239 71,005 +0.01(+0.11%)
Dec 20, 2018 5.244 5.274 5.233 5.233 300,509 -0.02(-0.45%)
Dec 19, 2018 5.274 5.274 5.250 5.256 165,525 -0.01(-0.22%)
Dec 18, 2018 5.280 5.280 5.268 5.268 74,281 -0.01(-0.18%)
Dec 17, 2018 5.288 5.300 5.272 5.277 95,274 +0.00(+0.00%)
Dec 14, 2018 5.266 5.288 5.266 5.277 103,132 +0.00(+0.00%)
Dec 13, 2018 5.272 5.283 5.272 5.277 126,849 +0.01(+0.11%)
Dec 12, 2018 5.277 5.283 5.272 5.272 102,826 -0.01(-0.11%)
Dec 11, 2018 5.277 5.288 5.277 5.277 20,617 -0.01(-0.11%)
Dec 10, 2018 5.294 5.294 5.272 5.283 35,836 -0.01(-0.11%)
Dec 07, 2018 5.266 5.294 5.266 5.288 60,027 +0.02(+0.43%)
Dec 06, 2018 5.266 5.277 5.266 5.266 117,704 +0.00(+0.00%)
Dec 04, 2018 5.272 5.283 5.266 5.266 74,811 -0.02(-0.42%)
Dec 03, 2018 5.294 5.294 5.283 5.288 35,257 +0.02(+0.32%)
Nov 30, 2018 5.272 5.283 5.272 5.272 72,139 +0.00(+0.00%)
Nov 29, 2018 5.272 5.283 5.272 5.272 76,710 +0.00(+0.00%)
Nov 28, 2018 5.272 5.277 5.272 5.272 150,123 -0.01(-0.11%)
Nov 27, 2018 5.266 5.281 5.266 5.277 122,863 -0.01(-0.11%)
Nov 26, 2018 5.283 5.288 5.277 5.283 51,500 +0.00(+0.00%)
Nov 23, 2018 5.277 5.288 5.277 5.283 14,249 +0.00(+0.00%)
Nov 21, 2018 5.283 5.283 5.283 0 +0.00(+0.00%)
Nov 20, 2018 5.277 5.288 5.277 5.283 33,941 +0.01(+0.11%)
Nov 19, 2018 5.283 5.283 5.277 5.277 43,146 -0.01(-0.11%)
Nov 16, 2018 5.277 5.288 5.277 5.283 27,074 +0.00(+0.00%)
Nov 15, 2018 5.277 5.286 5.277 5.283 18,355 +0.01(+0.11%)
Nov 14, 2018 5.277 5.285 5.277 5.277 84,283 +0.00(+0.00%)
Nov 13, 2018 5.277 5.283 5.274 5.277 13,964 +0.01(+0.21%)
Nov 12, 2018 5.277 5.277 5.266 5.266 71,612 -0.01(-0.21%)
Nov 09, 2018 5.266 5.283 5.266 5.277 42,571 -0.00(-0.05%)
Nov 08, 2018 5.277 5.283 5.272 5.280 16,827 +0.00(+0.05%)
Nov 07, 2018 5.266 5.283 5.266 5.277 37,628 +0.02(+0.32%)
Nov 06, 2018 5.260 5.272 5.260 5.260 73,927 -0.01(-0.11%)
Nov 05, 2018 5.266 5.272 5.266 5.266 30,052 -0.01(-0.11%)
Nov 02, 2018 5.266 5.277 5.266 5.272 27,074 +0.00(+0.00%)
Nov 01, 2018 5.288 5.288 5.266 5.272 25,776 +0.01(+0.11%)
Oct 31, 2018 5.300 5.300 5.266 5.266 57,877 -0.02(-0.32%)
Oct 30, 2018 5.260 5.283 5.260 5.283 12,179 +0.00(+0.00%)
Oct 29, 2018 5.283 5.283 5.272 5.283 127,808 +0.00(+0.00%)
Oct 26, 2018 5.272 5.283 5.272 5.283 53,971 +0.01(+0.11%)
Oct 25, 2018 5.260 5.283 5.260 5.277 78,074 +0.01(+0.21%)
Oct 24, 2018 5.283 5.283 5.260 5.266 102,689 -0.02(-0.32%)
Oct 23, 2018 5.272 5.283 5.272 5.283 13,034 +0.00(+0.00%)
Oct 22, 2018 5.283 5.288 5.272 5.283 39,607 +0.00(+0.00%)
Oct 19, 2018 5.277 5.294 5.266 5.283 36,693 +0.00(+0.00%)
Oct 18, 2018 5.277 5.283 5.277 5.283 38,479 +0.01(+0.11%)
Oct 17, 2018 5.277 5.277 5.266 5.277 48,898 +0.00(+0.00%)
Oct 16, 2018 5.277 5.288 5.277 5.277 81,179 +0.00(+0.00%)
Oct 15, 2018 5.277 5.286 5.272 5.277 31,588 +0.00(+0.00%)
Oct 12, 2018 5.266 5.286 5.260 5.277 24,580 +0.01(+0.21%)
Oct 11, 2018 5.255 5.277 5.255 5.266 76,959 +0.01(+0.11%)
Oct 10, 2018 5.260 5.269 5.255 5.260 140,362 +0.00(+0.00%)
Oct 09, 2018 5.260 5.266 5.260 5.260 97,769 +0.00(+0.00%)
Oct 08, 2018 5.266 5.272 5.260 5.260 71,514 -0.01(-0.11%)
Oct 05, 2018 5.266 5.286 5.260 5.266 71,605 +0.00(+0.00%)
Oct 04, 2018 5.249 5.277 5.249 5.266 92,213 +0.01(+0.11%)
Oct 03, 2018 5.283 5.294 5.260 5.260 73,991 -0.02(-0.43%)
Oct 02, 2018 5.300 5.305 5.283 5.283 35,451 -0.03(-0.63%)
Oct 01, 2018 5.317 5.322 5.283 5.317 66,200 -0.01(-0.11%)
Sep 28, 2018 5.300 5.322 5.283 5.322 203,237 +0.02(+0.32%)
Sep 27, 2018 5.283 5.311 5.283 5.305 95,106 +0.02(+0.32%)
Sep 26, 2018 5.255 5.288 5.255 5.288 75,543 +0.03(+0.53%)
Sep 25, 2018 5.260 5.266 5.255 5.260 571,758 -0.01(-0.21%)
Sep 24, 2018 5.277 5.288 5.249 5.272 47,343 +0.00(+0.00%)
Sep 21, 2018 5.277 5.280 5.266 5.272 12,290 -0.01(-0.11%)
Sep 20, 2018 5.272 5.283 5.266 5.277 12,694 +0.00(+0.00%)
Sep 19, 2018 5.283 5.283 5.266 5.277 26,990 +0.00(+0.00%)
Sep 18, 2018 5.266 5.283 5.266 5.277 32,683 +0.01(+0.11%)
Sep 17, 2018 5.283 5.283 5.260 5.272 60,570 -0.01(-0.11%)
Sep 14, 2018 5.277 5.283 5.260 5.277 43,461 +0.01(+0.11%)
Sep 13, 2018 5.272 5.294 5.272 5.272 38,180 +0.01(+0.11%)
Sep 12, 2018 5.305 5.305 5.266 5.266 23,716 -0.01(-0.21%)
Sep 11, 2018 5.272 5.300 5.266 5.277 47,779 +0.00(+0.00%)
Sep 10, 2018 5.283 5.283 5.272 5.277 17,003 +0.00(+0.00%)
Sep 07, 2018 5.255 5.294 5.255 5.277 79,976 +0.00(+0.00%)
Sep 06, 2018 5.288 5.288 5.266 5.277 80,149 +0.01(+0.21%)
Sep 05, 2018 5.300 5.300 5.246 5.266 78,578 -0.01(-0.11%)
Sep 04, 2018 5.300 5.300 5.272 5.272 52,535 +0.01(+0.11%)
Aug 31, 2018 5.266 5.266 5.266 0 -0.03(-0.53%)
Aug 30, 2018 5.300 5.311 5.277 5.294 38,766 -0.01(-0.11%)
Aug 29, 2018 5.322 5.322 5.288 5.300 23,551 +0.00(+0.05%)
Aug 28, 2018 5.328 5.328 5.277 5.297 43,248 -0.00(-0.05%)
Aug 27, 2018 5.317 5.317 5.294 5.300 46,017 -0.01(-0.11%)
Aug 24, 2018 5.288 5.328 5.288 5.305 41,502 +0.01(+0.21%)
Aug 23, 2018 5.288 5.300 5.288 5.294 29,839 -0.01(-0.11%)
Aug 22, 2018 5.300 5.305 5.288 5.300 58,579 -0.01(-0.11%)
Aug 21, 2018 5.317 5.322 5.304 5.305 83,033 -0.01(-0.11%)
Aug 20, 2018 5.311 5.339 5.311 5.311 9,910 -0.01(-0.11%)
Aug 17, 2018 5.317 5.322 5.303 5.317 9,084 +0.00(+0.05%)
Aug 16, 2018 5.317 5.317 5.311 5.314 12,350 -0.00(-0.05%)
Aug 15, 2018 5.311 5.350 5.305 5.317 127,569 +0.01(+0.21%)
Aug 14, 2018 5.288 5.317 5.283 5.305 27,008 +0.02(+0.43%)
Aug 13, 2018 5.266 5.283 5.266 5.283 9,650 +0.01(+0.11%)
Aug 10, 2018 5.272 5.283 5.266 5.277 94,404 -0.01(-0.11%)
Aug 09, 2018 5.283 5.294 5.283 5.283 81,476 -0.01(-0.21%)
Aug 08, 2018 5.294 5.300 5.288 5.294 12,354 -0.01(-0.11%)
Aug 07, 2018 5.294 5.317 5.288 5.300 60,762 +0.01(+0.21%)
Aug 06, 2018 5.277 5.295 5.266 5.288 59,181 +0.02(+0.43%)
Aug 03, 2018 5.288 5.288 5.266 5.266 73,920 -0.01(-0.11%)
Aug 02, 2018 5.255 5.283 5.255 5.272 62,326 +0.02(+0.32%)
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.