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 29, 2022 6.199 6.321 6.199 6.248 117,398 +0.05(+0.78%)
Jul 28, 2022 6.183 6.264 6.183 6.199 56,098 -0.02(-0.39%)
Jul 27, 2022 6.199 6.232 6.199 6.224 58,327 +0.03(+0.52%)
Jul 26, 2022 6.175 6.263 6.135 6.191 50,501 +0.02(+0.26%)
Jul 25, 2022 6.264 6.264 6.118 6.175 54,799 +0.01(+0.13%)
Jul 22, 2022 6.224 6.240 6.151 6.167 73,924 -0.06(-1.04%)
Jul 21, 2022 6.175 6.256 6.175 6.232 57,372 +0.02(+0.39%)
Jul 20, 2022 6.305 6.305 6.175 6.207 82,693 -0.02(-0.26%)
Jul 19, 2022 6.280 6.280 6.175 6.224 53,119 -0.02(-0.35%)
Jul 18, 2022 6.269 6.269 6.213 6.245 113,637 -0.01(-0.13%)
Jul 15, 2022 6.269 6.278 6.221 6.253 55,179 +0.01(+0.13%)
Jul 14, 2022 6.197 6.253 6.141 6.245 99,136 +0.05(+0.78%)
Jul 13, 2022 6.173 6.213 6.157 6.197 42,383 +0.01(+0.13%)
Jul 12, 2022 6.173 6.245 6.173 6.189 67,679 -0.02(-0.39%)
Jul 11, 2022 6.213 6.237 6.157 6.213 67,148 +0.01(+0.13%)
Jul 08, 2022 6.181 6.213 6.053 6.205 39,688 +0.05(+0.78%)
Jul 07, 2022 5.981 6.181 5.961 6.157 113,720 +0.18(+3.09%)
Jul 06, 2022 5.949 5.981 5.938 5.973 33,793 +0.02(+0.40%)
Jul 05, 2022 5.941 5.989 5.813 5.949 148,393 -0.01(-0.13%)
Jul 01, 2022 5.845 5.957 5.845 5.957 36,748 +0.12(+2.06%)
Jun 30, 2022 5.869 5.877 5.793 5.837 40,177 +0.03(+0.55%)
Jun 29, 2022 5.917 5.933 5.788 5.804 65,421 -0.11(-1.90%)
Jun 28, 2022 5.949 5.957 5.885 5.917 129,775 +0.02(+0.41%)
Jun 27, 2022 5.957 5.964 5.869 5.893 61,829 -0.07(-1.21%)
Jun 24, 2022 5.885 5.965 5.859 5.965 85,327 +0.12(+2.06%)
Jun 23, 2022 5.861 5.861 5.788 5.845 39,265 +0.03(+0.55%)
Jun 22, 2022 5.780 5.813 5.709 5.813 27,969 +0.03(+0.55%)
Jun 21, 2022 5.772 5.812 5.732 5.780 76,204 +0.02(+0.28%)
Jun 17, 2022 5.700 5.892 5.700 5.764 139,618 +0.04(+0.74%)
Jun 16, 2022 5.754 5.774 5.647 5.722 144,161 -0.06(-1.10%)
Jun 15, 2022 5.833 5.848 5.762 5.785 98,741 -0.02(-0.41%)
Jun 14, 2022 5.841 5.889 5.762 5.809 81,410 -0.03(-0.54%)
Jun 13, 2022 6.063 6.095 5.770 5.841 167,941 -0.28(-4.54%)
Jun 10, 2022 6.143 6.174 6.055 6.119 86,425 -0.04(-0.64%)
Jun 09, 2022 6.158 6.215 6.150 6.158 43,268 -0.05(-0.77%)
Jun 08, 2022 6.246 6.285 6.119 6.206 124,213 -0.05(-0.76%)
Jun 07, 2022 6.111 6.285 6.016 6.254 121,916 +0.19(+3.14%)
Jun 06, 2022 6.055 6.111 6.047 6.063 142,714 -0.03(-0.52%)
Jun 03, 2022 6.135 6.135 6.095 6.095 87,792 -0.03(-0.52%)
Jun 02, 2022 6.111 6.190 6.111 6.127 86,304 +0.02(+0.26%)
Jun 01, 2022 6.119 6.135 6.095 6.111 123,823 +0.00(+0.00%)
May 31, 2022 6.214 6.214 6.103 6.111 130,055 -0.06(-1.03%)
May 27, 2022 6.095 6.206 6.059 6.174 106,667 +0.17(+2.77%)
May 26, 2022 6.103 6.103 5.957 6.008 127,114 +0.09(+1.47%)
May 25, 2022 5.889 5.936 5.885 5.920 77,569 +0.05(+0.81%)
May 24, 2022 6.111 6.111 5.853 5.873 353,388 -0.22(-3.65%)
May 23, 2022 6.063 6.170 6.016 6.095 154,134 +0.06(+0.92%)
May 20, 2022 6.079 6.204 6.039 6.039 99,058 -0.04(-0.65%)
May 19, 2022 6.222 6.242 6.079 6.079 209,874 -0.21(-3.40%)
May 18, 2022 6.357 6.364 6.222 6.293 136,995 -0.08(-1.21%)
May 17, 2022 6.410 6.425 6.370 6.370 231,294 +0.00(+0.00%)
May 16, 2022 6.315 6.402 6.307 6.370 156,324 +0.08(+1.25%)
May 13, 2022 6.182 6.300 6.174 6.292 123,255 +0.15(+2.43%)
May 12, 2022 6.276 6.289 6.134 6.142 177,557 -0.12(-1.88%)
May 11, 2022 6.276 6.292 6.244 6.260 211,332 +0.02(+0.38%)
May 10, 2022 6.197 6.292 6.193 6.237 252,644 +0.09(+1.54%)
May 09, 2022 6.174 6.182 6.105 6.142 394,944 +0.01(+0.13%)
May 06, 2022 6.134 6.174 6.056 6.134 377,755 +0.10(+1.69%)
May 05, 2022 6.229 6.252 5.985 6.032 407,883 -0.05(-0.78%)
May 04, 2022 6.071 6.095 5.985 6.079 369,490 +0.17(+2.79%)
May 03, 2022 5.898 6.012 5.898 5.914 186,600 +0.02(+0.27%)
May 02, 2022 6.032 6.032 5.875 5.898 206,192 -0.12(-1.96%)
Apr 29, 2022 6.119 6.126 5.965 6.016 100,633 -0.10(-1.67%)
Apr 28, 2022 6.095 6.205 6.060 6.119 40,259 +0.06(+1.04%)
Apr 27, 2022 6.048 6.150 6.041 6.056 85,356 +0.02(+0.26%)
Apr 26, 2022 6.040 6.075 5.985 6.040 88,865 -0.06(-0.90%)
Apr 25, 2022 6.040 6.095 5.961 6.095 95,620 +0.03(+0.52%)
Apr 22, 2022 6.119 6.158 6.064 6.064 89,497 -0.04(-0.64%)
Apr 21, 2022 6.119 6.174 6.103 6.103 58,266 -0.02(-0.26%)
Apr 20, 2022 6.111 6.174 6.111 6.119 132,518 -0.02(-0.26%)
Apr 19, 2022 6.111 6.150 6.103 6.134 130,603 -0.01(-0.22%)
Apr 18, 2022 6.194 6.194 6.117 6.148 213,755 +0.01(+0.13%)
Apr 14, 2022 6.163 6.201 6.140 6.140 111,555 -0.02(-0.38%)
Apr 13, 2022 6.163 6.187 6.093 6.163 141,783 +0.04(+0.64%)
Apr 12, 2022 6.148 6.163 6.124 6.124 94,364 -0.02(-0.38%)
Apr 11, 2022 6.148 6.187 6.147 6.148 99,965 -0.04(-0.63%)
Apr 08, 2022 6.187 6.218 6.156 6.187 86,786 +0.03(+0.51%)
Apr 07, 2022 6.194 6.194 6.148 6.156 108,874 -0.02(-0.38%)
Apr 06, 2022 6.296 6.296 6.151 6.179 178,831 -0.02(-0.25%)
Apr 05, 2022 6.241 6.303 6.187 6.194 110,151 -0.05(-0.75%)
Apr 04, 2022 6.202 6.272 6.202 6.241 114,184 +0.04(+0.63%)
Apr 01, 2022 6.132 6.210 6.132 6.202 86,519 +0.03(+0.51%)
Mar 31, 2022 6.109 6.171 6.046 6.171 132,280 +0.12(+2.06%)
Mar 30, 2022 6.039 6.046 5.992 6.046 82,626 +0.04(+0.65%)
Mar 29, 2022 6.054 6.054 5.937 6.007 146,160 +0.04(+0.65%)
Mar 28, 2022 6.031 6.054 5.937 5.969 123,401 -0.05(-0.91%)
Mar 25, 2022 6.070 6.109 6.015 6.023 124,833 -0.05(-0.77%)
Mar 24, 2022 6.117 6.117 6.061 6.070 75,093 -0.01(-0.13%)
Mar 23, 2022 6.085 6.132 6.078 6.078 116,440 -0.06(-1.02%)
Mar 22, 2022 6.109 6.155 6.101 6.140 134,478 +0.02(+0.25%)
Mar 21, 2022 6.156 6.156 6.078 6.124 101,164 -0.02(-0.34%)
Mar 18, 2022 6.130 6.176 6.099 6.145 208,470 +0.05(+0.76%)
Mar 17, 2022 5.991 6.107 5.960 6.099 151,041 +0.12(+2.07%)
Mar 16, 2022 5.952 5.983 5.883 5.976 133,209 +0.09(+1.57%)
Mar 15, 2022 5.945 6.014 5.825 5.883 219,083 -0.06(-1.04%)
Mar 14, 2022 6.037 6.084 5.914 5.945 197,992 -0.14(-2.28%)
Mar 11, 2022 6.153 6.153 6.068 6.084 77,670 -0.02(-0.38%)
Mar 10, 2022 6.253 6.253 6.104 6.107 100,509 -0.01(-0.13%)
Mar 09, 2022 6.192 6.192 6.091 6.115 240,081 +0.04(+0.70%)
Mar 08, 2022 6.138 6.142 6.072 6.072 104,705 -0.07(-1.07%)
Mar 07, 2022 6.354 6.354 6.134 6.138 154,459 -0.17(-2.69%)
Mar 04, 2022 6.338 6.338 6.277 6.308 78,521 -0.01(-0.12%)
Mar 03, 2022 6.331 6.331 6.300 6.315 26,186 +0.02(+0.37%)
Mar 02, 2022 6.292 6.323 6.277 6.292 95,068 -0.02(-0.24%)
Mar 01, 2022 6.338 6.338 6.282 6.308 72,793 +0.03(+0.49%)
Feb 28, 2022 6.284 6.308 6.215 6.277 246,465 +0.00(+0.00%)
Feb 25, 2022 6.246 6.292 6.246 6.277 175,510 +0.04(+0.64%)
Feb 24, 2022 6.068 6.237 5.984 6.237 231,628 -0.09(-1.36%)
Feb 23, 2022 6.346 6.365 6.300 6.323 69,342 +0.01(+0.12%)
Feb 22, 2022 6.362 6.431 6.315 6.315 123,551 -0.13(-2.04%)
Feb 18, 2022 6.446 0 -0.03(-0.48%)
Feb 17, 2022 6.493 6.508 6.470 6.477 59,746 -0.02(-0.24%)
Feb 16, 2022 6.524 6.524 6.446 6.493 139,253 +0.01(+0.15%)
Feb 15, 2022 6.544 6.544 6.475 6.483 183,768 -0.02(-0.24%)
Feb 14, 2022 6.536 6.575 6.461 6.498 100,876 -0.02(-0.35%)
Feb 11, 2022 6.544 6.628 6.513 6.521 94,959 -0.07(-1.05%)
Feb 10, 2022 6.590 6.628 6.567 6.590 84,867 -0.02(-0.35%)
Feb 09, 2022 6.636 6.636 6.582 6.613 80,320 +0.00(+0.00%)
Feb 08, 2022 6.582 6.621 6.544 6.613 182,300 +0.04(+0.58%)
Feb 07, 2022 6.598 6.605 6.559 6.575 66,356 -0.02(-0.23%)
Feb 04, 2022 6.575 6.590 6.514 6.590 100,961 +0.07(+1.00%)
Feb 03, 2022 6.575 6.525 89,524 -0.05(-0.76%)
Feb 02, 2022 6.575 6.582 6.521 6.575 93,675 +0.05(+0.70%)
Feb 01, 2022 6.490 6.529 6.406 6.529 196,654 +0.06(+0.95%)
Jan 31, 2022 6.345 6.467 6.467 89,541 +0.13(+2.05%)
Jan 28, 2022 6.399 6.399 6.322 6.337 60,176 -0.02(-0.24%)
Jan 27, 2022 6.284 6.376 6.282 6.353 93,634 +0.09(+1.47%)
Jan 26, 2022 6.200 6.299 6.200 6.261 120,418 +0.07(+1.11%)
Jan 25, 2022 6.184 6.230 6.108 6.192 135,377 +0.05(+0.75%)
Jan 24, 2022 6.169 6.169 5.947 6.146 296,566 -0.13(-2.01%)
Jan 21, 2022 6.467 6.471 5.702 6.272 368,986 -0.20(-3.13%)
Jan 20, 2022 6.521 6.552 6.467 6.475 111,812 -0.02(-0.35%)
Jan 19, 2022 6.636 6.636 6.467 6.498 245,574 -0.09(-1.36%)
Jan 18, 2022 6.664 6.664 6.478 6.588 532,535 -0.04(-0.57%)
Jan 14, 2022 6.626 0 -0.05(-0.68%)
Jan 13, 2022 6.732 6.755 6.664 6.671 276,008 -0.05(-0.68%)
Jan 12, 2022 6.679 6.717 6.656 6.717 130,071 +0.05(+0.81%)
Jan 11, 2022 6.641 6.664 6.641 6.662 202,248 +0.05(+0.79%)
Jan 10, 2022 6.610 6.648 6.603 6.610 128,116 +0.02(+0.23%)
Jan 07, 2022 6.580 6.603 6.550 6.595 69,924 +0.00(+0.00%)
Jan 06, 2022 6.603 6.610 6.527 6.595 120,713 +0.04(+0.58%)
Jan 05, 2022 6.550 6.648 6.550 6.557 137,910 -0.02(-0.35%)
Jan 04, 2022 6.618 6.633 6.580 6.580 84,186 -0.04(-0.57%)
Jan 03, 2022 6.701 6.701 6.588 6.618 203,218 +0.05(+0.81%)
Dec 31, 2021 6.572 6.588 6.550 6.565 79,550 +0.02(+0.35%)
Dec 30, 2021 6.565 6.580 6.535 6.542 101,535 +0.00(+0.00%)
Dec 29, 2021 6.550 6.557 6.504 6.542 106,030 +0.02(+0.35%)
Dec 28, 2021 6.489 6.550 6.489 6.519 63,211 -0.01(-0.12%)
Dec 27, 2021 6.489 6.572 6.459 6.527 179,552 +0.02(+0.35%)
Dec 23, 2021 6.413 6.512 6.413 6.504 99,779 +0.08(+1.18%)
Dec 22, 2021 6.421 6.451 6.390 6.428 135,217 +0.01(+0.12%)
Dec 21, 2021 6.603 6.603 6.337 6.421 129,993 -0.07(-1.05%)
Dec 20, 2021 6.565 6.565 6.451 6.489 131,322 -0.02(-0.26%)
Dec 17, 2021 6.483 6.528 6.461 6.506 63,499 +0.01(+0.12%)
Dec 16, 2021 6.513 6.581 6.498 6.498 112,744 -0.02(-0.23%)
Dec 15, 2021 6.513 6.536 6.491 6.513 160,489 +0.02(+0.35%)
Dec 14, 2021 6.506 6.573 6.483 6.491 93,466 -0.05(-0.69%)
Dec 13, 2021 6.528 6.558 6.521 6.536 89,828 +0.02(+0.23%)
Dec 10, 2021 6.543 6.543 6.506 6.521 57,242 +0.01(+0.12%)
Dec 09, 2021 6.536 6.536 6.488 6.513 60,635 -0.01(-0.12%)
Dec 08, 2021 6.498 6.528 6.468 6.521 66,008 +0.04(+0.58%)
Dec 07, 2021 6.430 6.528 6.430 6.483 105,528 +0.06(+0.94%)
Dec 06, 2021 6.325 6.476 6.312 6.423 95,258 +0.10(+1.55%)
Dec 03, 2021 6.393 6.461 6.295 6.325 254,772 -0.08(-1.18%)
Dec 02, 2021 6.370 6.418 6.370 6.400 173,732 +0.01(+0.12%)
Dec 01, 2021 6.453 6.453 6.378 6.393 122,574 +0.00(+0.00%)
Nov 30, 2021 6.498 6.498 6.393 6.393 201,163 -0.11(-1.62%)
Nov 29, 2021 6.498 6.528 6.491 6.498 105,155 +0.01(+0.12%)
Nov 26, 2021 6.543 6.573 6.483 6.491 174,318 -0.06(-0.92%)
Nov 24, 2021 6.506 6.558 6.506 6.551 111,381 +0.03(+0.46%)
Nov 23, 2021 6.506 6.558 6.506 6.521 115,286 -0.02(-0.34%)
Nov 22, 2021 6.581 6.586 6.498 6.543 93,483 -0.04(-0.57%)
Nov 19, 2021 6.536 6.581 6.536 6.581 214,547 +0.04(+0.57%)
Nov 18, 2021 6.513 6.551 6.536 6.543 212,242 +0.04(+0.58%)
Nov 17, 2021 6.513 6.558 6.483 6.506 229,590 -0.02(-0.25%)
Nov 16, 2021 6.537 6.545 6.507 6.522 238,845 +0.01(+0.11%)
Nov 15, 2021 6.522 6.530 6.492 6.515 286,594 +0.02(+0.34%)
Nov 12, 2021 6.492 6.515 6.492 6.492 206,938 -0.01(-0.11%)
Nov 11, 2021 6.515 6.515 6.489 6.500 167,727 +0.00(+0.06%)
Nov 10, 2021 6.485 6.496 187,302 +0.00(+0.06%)
Nov 09, 2021 6.463 6.500 6.455 6.492 219,529 +0.03(+0.46%)
Nov 08, 2021 6.485 6.500 6.463 6.463 243,169 -0.01(-0.23%)
Nov 05, 2021 6.448 6.481 6.403 6.477 653,166 +0.09(+1.40%)
Nov 04, 2021 6.440 6.454 6.366 6.388 487,108 -0.01(-0.23%)
Nov 03, 2021 6.470 6.477 6.362 6.403 464,425 -0.08(-1.26%)
Nov 02, 2021 6.448 6.515 6.418 6.485 1,761,218 -0.07(-1.02%)
Nov 01, 2021 6.567 6.597 6.425 6.552 626,316 -0.02(-0.34%)
Oct 29, 2021 6.559 6.604 6.546 6.574 704,991 +0.05(+0.80%)
Oct 28, 2021 6.448 6.567 6.433 6.522 436,477 +0.09(+1.39%)
Oct 27, 2021 6.582 6.589 6.358 6.433 411,721 -0.15(-2.27%)
Oct 26, 2021 6.448 6.604 6.582 200,495 +0.16(+2.44%)
Oct 25, 2021 6.612 6.612 6.388 6.425 394,333 -0.16(-2.38%)
Oct 22, 2021 6.686 6.686 6.507 6.582 352,865 -0.01(-0.23%)
Oct 21, 2021 6.820 6.858 6.574 6.597 281,377 -0.26(-3.80%)
Oct 20, 2021 6.880 6.917 6.820 6.858 181,239 -0.01(-0.11%)
Oct 19, 2021 6.902 6.955 6.820 6.865 201,088 -0.02(-0.24%)
Oct 18, 2021 6.756 6.936 6.704 6.881 299,172 +0.18(+2.65%)
Oct 15, 2021 6.652 6.762 6.626 6.704 223,084 +0.05(+0.78%)
Oct 14, 2021 6.601 6.660 6.586 6.652 229,350 +0.07(+1.01%)
Oct 13, 2021 6.800 6.830 6.556 6.586 180,362 -0.16(-2.41%)
Oct 12, 2021 6.601 6.763 6.579 6.748 105,898 +0.17(+2.58%)
Oct 11, 2021 6.660 6.703 6.541 6.578 144,656 -0.13(-1.98%)
Oct 08, 2021 6.689 6.726 6.682 6.711 115,927 +0.04(+0.55%)
Oct 07, 2021 6.652 6.711 6.638 6.675 72,153 +0.03(+0.44%)
Oct 06, 2021 6.645 6.682 6.623 6.645 73,316 +0.00(+0.00%)
Oct 05, 2021 6.549 6.697 6.549 6.645 137,656 +0.10(+1.47%)
Oct 04, 2021 6.608 6.623 6.534 6.549 123,739 -0.05(-0.78%)
Oct 01, 2021 6.505 6.601 6.431 6.601 157,779 +0.13(+1.94%)
Sep 30, 2021 6.401 6.490 6.371 6.475 135,557 +0.16(+2.46%)
Sep 29, 2021 6.187 6.364 6.179 6.320 276,781 +0.14(+2.27%)
Sep 28, 2021 6.394 6.431 6.135 6.179 341,083 -0.22(-3.46%)
Sep 27, 2021 6.652 6.652 6.290 6.401 507,649 -0.24(-3.56%)
Sep 24, 2021 6.652 6.675 6.630 6.638 140,541 -0.02(-0.33%)
Sep 23, 2021 6.697 6.702 6.652 6.660 222,397 -0.01(-0.11%)
Sep 22, 2021 6.874 6.881 6.652 6.667 315,285 -0.16(-2.28%)
Sep 21, 2021 7.148 7.148 6.800 6.822 390,738 -0.41(-5.62%)
Sep 20, 2021 7.310 7.318 7.051 7.229 295,900 -0.14(-1.93%)
Sep 17, 2021 7.341 7.397 7.327 7.371 234,211 +0.01(+0.20%)
Sep 16, 2021 7.327 7.363 7.312 7.356 174,215 +0.04(+0.60%)
Sep 15, 2021 7.305 7.327 7.294 7.312 223,932 +0.01(+0.20%)
Sep 14, 2021 7.327 7.327 7.261 7.297 127,801 +0.00(+0.00%)
Sep 13, 2021 7.275 7.305 7.246 7.297 168,644 +0.00(+0.00%)
Sep 10, 2021 7.327 7.327 7.290 7.297 93,510 -0.01(-0.10%)
Sep 09, 2021 7.297 7.327 7.297 7.305 83,669 -0.01(-0.10%)
Sep 08, 2021 7.261 7.312 7.261 7.312 48,636 +0.03(+0.45%)
Sep 07, 2021 7.305 7.305 7.261 7.279 43,009 -0.03(-0.35%)
Sep 03, 2021 7.327 7.327 7.297 7.305 42,951 +0.01(+0.10%)
Sep 02, 2021 7.297 7.312 7.290 7.297 66,277 +0.01(+0.10%)
Sep 01, 2021 7.283 7.290 7.209 7.290 60,773 +0.01(+0.20%)
Aug 31, 2021 7.239 7.283 7.231 7.275 54,487 +0.04(+0.61%)
Aug 30, 2021 7.165 7.267 7.165 7.231 101,274 +0.07(+0.92%)
Aug 27, 2021 7.158 7.239 7.144 7.165 107,935 -0.01(-0.10%)
Aug 26, 2021 7.180 7.209 7.129 7.173 65,594 -0.02(-0.31%)
Aug 25, 2021 7.187 7.224 7.165 7.195 52,581 +0.03(+0.41%)
Aug 24, 2021 7.202 7.209 7.143 7.165 80,482 +0.01(+0.10%)
Aug 23, 2021 7.180 7.187 7.092 7.158 113,943 -0.03(-0.41%)
Aug 20, 2021 7.151 7.224 7.099 7.187 64,131 +0.03(+0.41%)
Aug 19, 2021 7.275 7.275 7.063 7.158 171,327 -0.10(-1.43%)
Aug 18, 2021 7.226 7.299 7.211 7.262 98,987 +0.05(+0.71%)
Aug 17, 2021 7.291 7.291 7.204 7.211 207,318 -0.01(-0.20%)
Aug 16, 2021 7.240 7.255 7.204 7.226 134,486 +0.01(+0.10%)
Aug 13, 2021 7.255 7.255 7.211 7.219 94,985 +0.05(+0.71%)
Aug 12, 2021 7.204 7.204 7.168 7.168 78,790 -0.02(-0.30%)
Aug 11, 2021 7.204 7.204 7.177 7.189 100,064 -0.01(-0.20%)
Aug 10, 2021 7.204 7.211 7.175 7.204 62,104 +0.01(+0.10%)
Aug 09, 2021 7.204 7.211 7.189 7.197 73,034 +0.01(+0.10%)
Aug 06, 2021 7.219 7.219 7.175 7.189 87,983 +0.01(+0.20%)
Aug 05, 2021 7.197 7.197 7.168 7.175 58,246 +0.01(+0.10%)
Aug 04, 2021 7.197 7.204 7.153 7.168 88,479 -0.01(-0.10%)
Aug 03, 2021 7.182 7.189 7.168 7.175 46,914 +0.01(+0.15%)
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.