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, 2021 7.167 7.175 7.145 7.175 50,896 +0.01(+0.10%)
Jul 29, 2021 7.196 7.204 7.124 7.167 83,901 -0.01(-0.10%)
Jul 28, 2021 7.175 7.182 7.131 7.175 46,988 +0.04(+0.51%)
Jul 27, 2021 7.189 7.189 7.116 7.138 30,090 -0.06(-0.81%)
Jul 26, 2021 7.160 7.226 7.131 7.196 80,119 +0.04(+0.51%)
Jul 23, 2021 7.211 7.211 7.145 7.160 54,490 +0.00(+0.00%)
Jul 22, 2021 7.131 7.167 7.116 7.160 54,472 +0.04(+0.51%)
Jul 21, 2021 7.116 7.131 7.058 7.124 47,256 +0.05(+0.72%)
Jul 20, 2021 7.000 7.095 6.973 7.073 63,088 +0.11(+1.65%)
Jul 19, 2021 7.073 7.108 6.922 6.958 212,306 -0.14(-1.93%)
Jul 16, 2021 7.117 7.145 7.044 7.095 107,479 +0.06(+0.92%)
Jul 15, 2021 7.153 7.160 6.936 7.030 286,908 -0.12(-1.72%)
Jul 14, 2021 7.181 7.181 7.138 7.153 53,868 +0.00(+0.00%)
Jul 13, 2021 7.160 7.196 7.145 7.153 59,113 -0.01(-0.10%)
Jul 12, 2021 7.196 7.213 7.117 7.160 111,376 -0.01(-0.20%)
Jul 09, 2021 7.153 7.189 7.129 7.174 98,232 +0.06(+0.81%)
Jul 08, 2021 7.160 7.172 7.088 7.117 126,456 -0.05(-0.70%)
Jul 07, 2021 7.160 7.218 7.145 7.167 107,461 -0.04(-0.60%)
Jul 06, 2021 7.102 7.268 7.073 7.210 221,179 +0.14(+1.94%)
Jul 02, 2021 7.066 7.117 7.044 7.073 66,960 +0.01(+0.20%)
Jul 01, 2021 7.052 7.080 7.030 7.059 84,397 +0.04(+0.51%)
Jun 30, 2021 7.001 7.051 7.001 7.023 75,012 +0.00(+0.00%)
Jun 29, 2021 7.044 7.044 7.001 7.023 49,246 +0.03(+0.41%)
Jun 28, 2021 6.987 7.044 6.987 6.994 134,406 -0.06(-0.82%)
Jun 25, 2021 7.037 7.073 6.987 7.052 58,516 +0.07(+1.03%)
Jun 24, 2021 6.972 7.030 6.965 6.979 59,479 +0.01(+0.10%)
Jun 23, 2021 6.994 7.001 6.965 6.972 47,118 +0.01(+0.10%)
Jun 22, 2021 6.958 7.030 6.958 6.965 108,345 -0.01(-0.10%)
Jun 21, 2021 6.958 7.023 6.943 6.972 104,860 +0.01(+0.10%)
Jun 18, 2021 7.059 7.059 6.951 6.965 181,266 -0.10(-1.45%)
Jun 17, 2021 7.125 7.125 7.067 7.067 113,834 -0.05(-0.70%)
Jun 16, 2021 7.103 7.132 7.075 7.118 82,461 +0.05(+0.71%)
Jun 15, 2021 7.132 7.132 7.067 7.067 97,925 +0.00(+0.00%)
Jun 14, 2021 7.075 7.139 7.039 7.067 176,944 +0.03(+0.40%)
Jun 11, 2021 7.067 7.080 7.017 7.039 138,237 +0.04(+0.51%)
Jun 10, 2021 7.039 7.139 6.931 7.003 249,990 -0.05(-0.71%)
Jun 09, 2021 7.053 7.125 7.017 7.053 147,992 +0.00(+0.00%)
Jun 08, 2021 7.125 7.125 6.982 7.053 200,075 -0.05(-0.71%)
Jun 07, 2021 7.153 7.153 6.953 7.103 282,440 -0.02(-0.30%)
Jun 04, 2021 7.110 7.125 7.075 7.125 116,375 +0.06(+0.81%)
Jun 03, 2021 7.039 7.118 7.039 7.067 100,830 +0.03(+0.41%)
Jun 02, 2021 7.075 7.139 7.024 7.039 180,263 -0.01(-0.20%)
Jun 01, 2021 7.067 7.067 7.017 7.053 106,642 +0.04(+0.51%)
May 28, 2021 7.060 7.082 6.999 7.017 123,797 -0.01(-0.10%)
May 27, 2021 7.060 7.060 7.017 7.024 89,919 +0.05(+0.72%)
May 26, 2021 6.974 6.989 6.955 6.974 105,736 +0.05(+0.72%)
May 25, 2021 6.896 7.001 6.874 6.924 163,674 +0.03(+0.42%)
May 24, 2021 6.931 7.002 6.896 6.896 195,892 -0.04(-0.62%)
May 21, 2021 7.046 7.060 6.917 6.939 111,510 -0.07(-1.02%)
May 20, 2021 6.967 7.046 6.939 7.010 68,308 +0.07(+1.03%)
May 19, 2021 6.939 7.024 6.908 6.939 93,664 +0.02(+0.31%)
May 18, 2021 6.960 7.039 6.838 6.917 178,398 -0.09(-1.35%)
May 17, 2021 7.019 7.026 6.933 7.012 209,495 +0.08(+1.13%)
May 14, 2021 6.884 6.976 6.834 6.933 267,733 +0.14(+2.09%)
May 13, 2021 6.656 6.817 6.656 6.791 155,183 +0.13(+2.03%)
May 12, 2021 6.905 6.962 6.649 6.656 251,976 -0.24(-3.45%)
May 11, 2021 6.891 6.912 6.856 6.894 129,492 -0.01(-0.15%)
May 10, 2021 6.827 6.969 6.806 6.905 221,311 +0.09(+1.36%)
May 07, 2021 6.813 6.833 6.799 6.813 108,126 +0.00(+0.00%)
May 06, 2021 6.848 6.848 6.763 6.813 126,613 +0.01(+0.10%)
May 05, 2021 6.813 6.820 6.720 6.806 203,197 +0.06(+0.84%)
May 04, 2021 6.820 6.829 6.742 6.749 205,057 -0.06(-0.84%)
May 03, 2021 6.777 6.813 6.756 6.806 176,958 +0.07(+1.05%)
Apr 30, 2021 6.720 6.747 6.713 6.735 138,514 +0.01(+0.21%)
Apr 29, 2021 6.706 6.727 6.664 6.720 200,385 +0.05(+0.75%)
Apr 28, 2021 6.635 6.674 6.607 6.671 148,528 +0.07(+1.08%)
Apr 27, 2021 6.592 6.628 6.585 6.600 136,727 +0.01(+0.11%)
Apr 26, 2021 6.585 6.607 6.571 6.592 132,427 +0.02(+0.32%)
Apr 23, 2021 6.521 6.571 6.521 6.571 103,604 +0.05(+0.76%)
Apr 22, 2021 6.600 6.621 6.500 6.521 223,966 -0.05(-0.76%)
Apr 21, 2021 6.571 6.586 6.543 6.571 151,933 +0.01(+0.22%)
Apr 20, 2021 6.585 6.621 6.514 6.557 224,670 -0.05(-0.77%)
Apr 19, 2021 6.552 6.629 6.524 6.608 404,937 +0.08(+1.30%)
Apr 16, 2021 6.439 6.545 6.439 6.524 233,360 +0.05(+0.76%)
Apr 15, 2021 6.432 6.545 6.425 6.474 218,782 +0.04(+0.66%)
Apr 14, 2021 6.383 6.432 6.383 6.432 167,034 +0.06(+0.88%)
Apr 13, 2021 6.347 6.390 6.344 6.376 132,555 +0.01(+0.22%)
Apr 12, 2021 6.277 6.402 6.277 6.362 151,792 +0.07(+1.07%)
Apr 09, 2021 6.277 6.340 6.277 6.294 100,356 +0.02(+0.38%)
Apr 08, 2021 6.263 6.291 6.259 6.270 110,103 +0.01(+0.11%)
Apr 07, 2021 6.242 6.277 6.242 6.263 82,462 +0.02(+0.34%)
Apr 06, 2021 6.235 6.256 6.228 6.242 131,417 +0.02(+0.34%)
Apr 05, 2021 6.192 6.249 6.164 6.221 171,434 +0.03(+0.46%)
Apr 01, 2021 6.157 6.195 6.157 6.192 123,209 +0.04(+0.57%)
Mar 31, 2021 6.143 6.185 6.101 6.157 86,811 +0.01(+0.23%)
Mar 30, 2021 6.136 6.178 6.129 6.143 123,564 +0.01(+0.11%)
Mar 29, 2021 6.101 6.136 6.101 6.136 56,974 +0.05(+0.81%)
Mar 26, 2021 6.073 6.143 6.070 6.087 137,830 +0.04(+0.58%)
Mar 25, 2021 6.073 6.096 6.045 6.052 88,887 +0.00(+0.00%)
Mar 24, 2021 6.052 6.059 6.023 6.052 177,650 +0.01(+0.23%)
Mar 23, 2021 5.995 6.122 5.995 6.037 342,382 +0.04(+0.59%)
Mar 22, 2021 6.023 6.030 5.995 6.002 104,628 +0.01(+0.24%)
Mar 19, 2021 6.009 6.052 5.960 5.988 249,826 -0.04(-0.61%)
Mar 18, 2021 6.039 6.087 6.025 6.025 198,916 -0.01(-0.23%)
Mar 17, 2021 6.095 6.095 6.032 6.039 222,057 -0.05(-0.80%)
Mar 16, 2021 6.074 6.095 6.053 6.088 87,073 -0.01(-0.11%)
Mar 15, 2021 6.046 6.095 6.039 6.095 184,887 +0.04(+0.69%)
Mar 12, 2021 6.032 6.060 5.997 6.053 116,025 +0.03(+0.46%)
Mar 11, 2021 6.039 6.053 6.004 6.025 138,066 +0.02(+0.35%)
Mar 10, 2021 5.979 6.004 5.965 6.004 146,381 +0.07(+1.18%)
Mar 09, 2021 5.899 5.969 5.878 5.934 153,487 +0.06(+0.95%)
Mar 08, 2021 5.885 5.892 5.864 5.878 70,254 +0.03(+0.60%)
Mar 05, 2021 5.836 5.870 5.766 5.843 99,409 +0.03(+0.60%)
Mar 04, 2021 5.878 5.899 5.760 5.808 98,679 -0.04(-0.72%)
Mar 03, 2021 5.941 5.941 5.676 5.850 192,771 -0.08(-1.41%)
Mar 02, 2021 5.927 5.948 5.920 5.934 65,310 -0.02(-0.35%)
Mar 01, 2021 5.822 5.962 5.732 5.955 183,500 +0.13(+2.28%)
Feb 26, 2021 5.787 5.850 5.753 5.822 136,652 +0.03(+0.48%)
Feb 25, 2021 5.850 5.864 5.773 5.794 89,571 -0.06(-0.95%)
Feb 24, 2021 5.864 5.864 5.773 5.850 181,279 -0.01(-0.24%)
Feb 23, 2021 5.836 5.892 5.801 5.864 178,119 -0.01(-0.24%)
Feb 22, 2021 5.906 5.990 5.829 5.878 195,216 -0.03(-0.59%)
Feb 19, 2021 5.959 5.959 5.836 5.913 199,392 -0.05(-0.82%)
Feb 18, 2021 5.997 6.018 5.934 5.962 77,689 -0.04(-0.70%)
Feb 17, 2021 5.976 6.032 5.941 6.004 298,032 +0.04(+0.70%)
Feb 16, 2021 6.025 6.025 5.941 5.962 137,192 -0.04(-0.61%)
Feb 12, 2021 6.012 6.012 5.984 5.998 138,471 -0.01(-0.23%)
Feb 11, 2021 5.978 6.012 5.964 6.012 172,077 +0.04(+0.70%)
Feb 10, 2021 5.929 5.984 5.881 5.971 488,356 +0.06(+0.94%)
Feb 09, 2021 5.915 5.957 5.881 5.915 674,579 -0.14(-2.29%)
Feb 08, 2021 6.296 6.296 6.019 6.054 236,161 -0.21(-3.31%)
Feb 05, 2021 6.116 6.268 6.102 6.261 198,889 +0.15(+2.38%)
Feb 04, 2021 6.157 6.157 6.081 6.116 82,602 +0.03(+0.57%)
Feb 03, 2021 6.130 6.227 6.026 6.081 122,916 +0.00(+0.00%)
Feb 02, 2021 6.012 6.095 5.984 6.081 146,498 +0.12(+1.97%)
Feb 01, 2021 5.998 6.019 5.943 5.964 100,994 +0.03(+0.46%)
Jan 29, 2021 5.957 5.984 5.936 5.936 118,524 +0.01(+0.12%)
Jan 28, 2021 6.005 6.005 5.883 5.929 82,888 +0.01(+0.12%)
Jan 27, 2021 5.929 5.984 5.888 5.922 90,929 -0.06(-1.04%)
Jan 26, 2021 5.888 6.005 5.888 5.984 145,753 +0.10(+1.76%)
Jan 25, 2021 5.867 5.915 5.853 5.881 130,394 +0.01(+0.24%)
Jan 22, 2021 5.964 5.964 5.798 5.867 208,718 -0.07(-1.17%)
Jan 21, 2021 6.047 6.047 5.915 5.936 224,526 -0.09(-1.49%)
Jan 20, 2021 6.054 6.054 5.964 6.026 109,017 -0.01(-0.11%)
Jan 19, 2021 6.095 6.095 6.016 6.033 78,759 -0.02(-0.37%)
Jan 15, 2021 6.062 6.062 6.006 6.055 91,435 -0.01(-0.11%)
Jan 14, 2021 6.034 6.076 6.000 6.062 79,286 +0.07(+1.14%)
Jan 13, 2021 5.938 6.028 5.911 5.993 85,224 +0.04(+0.69%)
Jan 12, 2021 5.925 5.973 5.904 5.952 30,517 +0.02(+0.35%)
Jan 11, 2021 5.932 5.952 5.877 5.932 110,998 +0.00(+0.00%)
Jan 08, 2021 5.925 5.966 5.897 5.932 84,581 +0.01(+0.12%)
Jan 07, 2021 5.911 5.959 5.904 5.925 75,322 +0.06(+1.05%)
Jan 06, 2021 5.884 5.925 5.794 5.863 73,429 -0.02(-0.35%)
Jan 05, 2021 5.986 5.986 5.849 5.884 86,585 -0.05(-0.81%)
Jan 04, 2021 5.870 5.966 5.870 5.932 64,245 +0.04(+0.70%)
Dec 31, 2020 5.890 5.890 5.890 30,981 +0.03(+0.47%)
Dec 30, 2020 5.829 5.897 5.829 5.863 30,981 +0.06(+1.06%)
Dec 29, 2020 5.815 5.849 5.774 5.801 53,837 +0.01(+0.24%)
Dec 28, 2020 5.829 5.843 5.781 5.788 80,388 -0.06(-1.06%)
Dec 24, 2020 5.815 5.883 5.794 5.849 42,582 +0.00(+0.00%)
Dec 23, 2020 5.849 5.870 5.788 5.849 78,258 +0.00(+0.00%)
Dec 22, 2020 5.740 5.870 5.602 5.849 324,067 -0.19(-3.07%)
Dec 21, 2020 6.206 6.206 6.000 6.034 167,800 -0.13(-2.11%)
Dec 18, 2020 6.172 6.213 6.055 6.165 249,515 +0.06(+0.92%)
Dec 17, 2020 6.041 6.108 6.041 6.108 143,562 +0.10(+1.64%)
Dec 16, 2020 6.000 6.047 5.959 6.010 168,753 +0.03(+0.48%)
Dec 15, 2020 5.943 5.982 5.877 5.981 92,363 +0.07(+1.18%)
Dec 14, 2020 5.898 5.945 5.871 5.911 76,295 +0.04(+0.69%)
Dec 11, 2020 5.803 5.905 5.776 5.871 46,506 +0.03(+0.58%)
Dec 10, 2020 5.843 5.871 5.822 5.837 107,221 -0.02(-0.35%)
Dec 09, 2020 5.843 5.891 5.674 5.857 457,366 -0.04(-0.69%)
Dec 08, 2020 5.807 5.905 5.798 5.898 91,151 +0.11(+1.88%)
Dec 07, 2020 5.884 5.889 5.769 5.789 117,175 -0.07(-1.16%)
Dec 04, 2020 5.776 5.877 5.763 5.857 71,967 +0.10(+1.65%)
Dec 03, 2020 5.721 5.776 5.694 5.762 47,170 +0.07(+1.19%)
Dec 02, 2020 5.701 5.714 5.640 5.694 43,405 +0.02(+0.36%)
Dec 01, 2020 5.646 5.718 5.640 5.674 80,672 +0.07(+1.21%)
Nov 30, 2020 5.565 5.606 5.524 5.606 75,893 +0.08(+1.48%)
Nov 27, 2020 5.558 5.558 5.511 5.524 59,899 +0.00(+0.00%)
Nov 25, 2020 5.578 5.578 5.511 5.524 56,367 -0.03(-0.49%)
Nov 24, 2020 5.585 5.640 5.504 5.551 136,181 -0.03(-0.49%)
Nov 23, 2020 5.545 5.599 5.497 5.578 90,469 +0.07(+1.36%)
Nov 20, 2020 5.341 5.538 5.341 5.504 124,655 +0.14(+2.53%)
Nov 19, 2020 5.232 5.375 5.232 5.368 88,019 +0.11(+2.07%)
Nov 18, 2020 5.184 5.300 5.184 5.259 109,135 +0.04(+0.78%)
Nov 17, 2020 5.191 5.239 5.150 5.218 72,962 -0.01(-0.13%)
Nov 16, 2020 5.205 5.280 5.181 5.225 143,760 +0.02(+0.42%)
Nov 13, 2020 5.163 5.217 5.160 5.203 70,655 +0.07(+1.31%)
Nov 12, 2020 5.190 5.217 5.129 5.136 131,304 -0.09(-1.80%)
Nov 11, 2020 5.217 5.250 5.170 5.230 71,341 +0.06(+1.17%)
Nov 10, 2020 5.116 5.183 5.069 5.170 149,286 +0.04(+0.79%)
Nov 09, 2020 5.156 5.210 4.982 5.129 227,864 -0.05(-0.91%)
Nov 06, 2020 5.163 5.190 5.163 5.177 29,452 +0.01(+0.26%)
Nov 05, 2020 5.177 5.210 5.163 5.163 34,244 +0.02(+0.39%)
Nov 04, 2020 5.062 5.177 5.062 5.143 76,510 +0.11(+2.27%)
Nov 03, 2020 5.029 5.072 4.968 5.029 185,950 +0.01(+0.27%)
Nov 02, 2020 4.921 5.103 4.881 5.015 175,005 +0.13(+2.61%)
Oct 30, 2020 4.921 4.977 4.820 4.887 80,026 -0.09(-1.76%)
Oct 29, 2020 5.096 5.096 4.975 4.975 60,945 -0.07(-1.33%)
Oct 28, 2020 5.123 5.123 4.861 5.042 160,492 -0.18(-3.48%)
Oct 27, 2020 5.177 5.291 5.177 5.224 51,562 +0.02(+0.39%)
Oct 26, 2020 5.392 5.412 5.082 5.203 138,907 -0.24(-4.33%)
Oct 23, 2020 5.445 5.451 5.439 5.439 20,676 +0.00(+0.00%)
Oct 22, 2020 5.419 5.439 5.412 5.439 11,804 +0.02(+0.37%)
Oct 21, 2020 5.472 5.479 5.419 5.419 32,565 -0.02(-0.37%)
Oct 20, 2020 5.492 5.492 5.425 5.439 25,107 +0.01(+0.25%)
Oct 19, 2020 5.479 5.519 5.419 5.425 51,083 -0.06(-1.10%)
Oct 16, 2020 5.479 5.522 5.479 5.486 30,195 +0.00(+0.00%)
Oct 15, 2020 5.533 5.556 5.486 5.486 31,553 -0.11(-1.90%)
Oct 14, 2020 5.592 5.605 5.565 5.592 43,494 +0.04(+0.72%)
Oct 13, 2020 5.605 5.632 5.552 5.552 17,134 -0.02(-0.36%)
Oct 12, 2020 5.559 5.659 5.559 5.572 47,114 +0.01(+0.24%)
Oct 09, 2020 5.532 5.565 5.532 5.559 19,828 +0.02(+0.30%)
Oct 08, 2020 5.539 5.542 5.523 5.542 36,206 +0.02(+0.42%)
Oct 07, 2020 5.515 5.525 5.515 5.519 13,197 +0.03(+0.61%)
Oct 06, 2020 5.525 5.539 5.485 5.485 49,561 +0.01(+0.12%)
Oct 05, 2020 5.466 5.479 5.452 5.479 42,629 +0.01(+0.24%)
Oct 02, 2020 5.446 5.512 5.399 5.466 82,317 -0.07(-1.32%)
Oct 01, 2020 5.539 5.539 5.525 5.539 34,723 -0.01(-0.12%)
Sep 30, 2020 5.605 5.605 5.521 5.545 29,960 +0.00(+0.00%)
Sep 29, 2020 5.539 5.559 5.532 5.545 14,881 -0.00(-0.06%)
Sep 28, 2020 5.539 5.605 5.525 5.549 54,500 +0.10(+1.89%)
Sep 25, 2020 5.406 5.539 5.406 5.446 38,004 +0.01(+0.25%)
Sep 24, 2020 5.392 5.525 5.392 5.432 28,860 -0.03(-0.49%)
Sep 23, 2020 5.532 5.559 5.439 5.459 52,339 -0.08(-1.39%)
Sep 22, 2020 5.619 5.645 5.512 5.536 14,072 -0.05(-0.89%)
Sep 21, 2020 5.645 5.699 5.479 5.585 58,879 -0.06(-1.06%)
Sep 18, 2020 5.685 5.695 5.622 5.645 37,703 -0.04(-0.72%)
Sep 17, 2020 5.585 5.901 5.578 5.686 89,485 +0.12(+2.11%)
Sep 16, 2020 5.578 5.585 5.565 5.568 44,970 -0.01(-0.18%)
Sep 15, 2020 5.572 5.631 5.572 5.578 109,594 +0.01(+0.12%)
Sep 14, 2020 5.512 5.572 5.468 5.572 53,553 +0.13(+2.30%)
Sep 11, 2020 5.427 5.447 5.412 5.447 24,720 +0.01(+0.15%)
Sep 10, 2020 5.407 5.559 5.401 5.439 45,625 +0.03(+0.63%)
Sep 09, 2020 5.367 5.407 5.348 5.404 28,858 +0.08(+1.56%)
Sep 08, 2020 5.354 5.367 5.288 5.321 62,449 -0.01(-0.27%)
Sep 04, 2020 5.328 5.335 5.262 5.335 24,265 +0.03(+0.52%)
Sep 03, 2020 5.374 5.394 5.242 5.308 35,695 -0.07(-1.23%)
Sep 02, 2020 5.390 5.417 5.362 5.374 41,748 +0.00(+0.00%)
Sep 01, 2020 5.374 5.605 5.308 5.374 58,048 +0.04(+0.68%)
Aug 31, 2020 5.341 5.341 5.319 5.338 17,795 -0.00(-0.06%)
Aug 28, 2020 5.341 5.341 5.315 5.341 33,212 +0.00(+0.00%)
Aug 27, 2020 5.367 5.387 5.334 5.341 26,680 +0.00(+0.00%)
Aug 26, 2020 5.295 5.341 5.295 5.341 17,235 +0.03(+0.50%)
Aug 25, 2020 5.361 5.364 5.306 5.315 36,132 -0.03(-0.49%)
Aug 24, 2020 5.341 5.341 5.321 5.341 13,941 +0.05(+1.00%)
Aug 21, 2020 5.282 5.334 5.275 5.288 55,809 -0.07(-1.35%)
Aug 20, 2020 5.328 5.473 5.328 5.361 27,860 -0.00(-0.06%)
Aug 19, 2020 5.354 5.387 5.315 5.364 59,064 +0.05(+0.93%)
Aug 18, 2020 5.387 5.460 5.295 5.315 51,604 -0.02(-0.31%)
Aug 17, 2020 5.341 5.400 5.327 5.331 15,148 +0.00(+0.03%)
Aug 14, 2020 5.302 5.341 5.302 5.330 20,928 +0.04(+0.78%)
Aug 13, 2020 5.354 5.354 5.288 5.288 29,348 -0.04(-0.72%)
Aug 12, 2020 5.320 5.372 5.309 5.327 20,730 +0.05(+0.99%)
Aug 11, 2020 5.248 5.320 5.222 5.274 63,276 +0.03(+0.50%)
Aug 10, 2020 5.202 5.255 5.196 5.248 33,703 +0.02(+0.37%)
Aug 07, 2020 5.209 5.287 5.176 5.229 39,065 +0.05(+1.01%)
Aug 06, 2020 5.235 5.235 5.175 5.176 52,111 -0.03(-0.56%)
Aug 05, 2020 5.144 5.228 5.105 5.206 46,662 +0.09(+1.85%)
Aug 04, 2020 5.124 5.150 5.101 5.111 61,845 -0.01(-0.13%)
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.