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

PIMCO Income Strategy Fund (NY: PFL )

8.290 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2009 2.509 2.509 2.486 2.495 412,387 +0.01(+0.38%)
Aug 28, 2009 2.479 2.507 2.470 2.486 297,351 +0.03(+1.24%)
Aug 27, 2009 2.427 2.455 2.411 2.455 259,454 +0.04(+1.55%)
Aug 26, 2009 2.397 2.439 2.393 2.418 374,323 +0.00(+0.10%)
Aug 25, 2009 2.406 2.430 2.404 2.416 396,022 +0.02(+0.68%)
Aug 24, 2009 2.392 2.416 2.376 2.399 357,267 +0.01(+0.29%)
Aug 21, 2009 2.373 2.404 2.357 2.392 406,622 +0.05(+2.31%)
Aug 20, 2009 2.467 2.467 2.329 2.338 666,643 -0.11(-4.59%)
Aug 19, 2009 2.568 2.568 2.413 2.451 634,400 -0.11(-4.13%)
Aug 18, 2009 2.538 2.627 2.495 2.556 584,141 +0.13(+5.31%)
Aug 17, 2009 2.481 2.580 2.411 2.427 564,322 -0.05(-1.89%)
Aug 14, 2009 2.453 2.481 2.437 2.474 492,352 +0.04(+1.67%)
Aug 13, 2009 2.406 2.439 2.397 2.434 575,519 +0.02(+0.65%)
Aug 12, 2009 2.409 2.437 2.364 2.418 627,292 +0.05(+2.28%)
Aug 11, 2009 2.369 2.373 2.345 2.364 544,457 +0.01(+0.40%)
Aug 10, 2009 2.362 2.369 2.315 2.355 742,532 -0.00(-0.10%)
Aug 07, 2009 2.341 2.366 2.275 2.357 732,388 +0.10(+4.47%)
Aug 06, 2009 2.287 2.287 2.230 2.256 458,501 -0.03(-1.33%)
Aug 05, 2009 2.280 2.287 2.205 2.287 340,041 +0.04(+1.56%)
Aug 04, 2009 2.181 2.282 2.181 2.251 433,003 +0.09(+4.35%)
Aug 03, 2009 2.130 2.187 2.111 2.158 430,091 +0.05(+2.45%)
Jul 31, 2009 2.080 2.106 2.054 2.106 299,867 +0.04(+1.81%)
Jul 30, 2009 2.066 2.080 2.059 2.069 224,873 +0.01(+0.34%)
Jul 29, 2009 2.080 2.080 2.052 2.061 264,408 -0.00(-0.11%)
Jul 28, 2009 2.061 2.069 2.034 2.064 305,018 +0.01(+0.34%)
Jul 27, 2009 2.043 2.057 2.033 2.057 270,365 +0.02(+1.15%)
Jul 24, 2009 2.031 2.040 2.017 2.033 2,302 +0.00(+0.12%)
Jul 23, 2009 2.036 2.050 2.022 2.031 339,269 +0.01(+0.58%)
Jul 22, 2009 1.911 2.033 1.907 2.019 506,470 -0.01(-0.35%)
Jul 21, 2009 2.024 2.061 2.008 2.026 447,513 +0.02(+0.82%)
Jul 20, 2009 2.008 2.010 1.986 2.010 288,512 +0.03(+1.54%)
Jul 17, 2009 2.010 2.015 1.972 1.979 222,959 -0.01(-0.47%)
Jul 16, 2009 1.991 1.998 1.972 1.989 295,471 +0.01(+0.71%)
Jul 15, 2009 1.961 1.993 1.961 1.975 372,366 +0.01(+0.72%)
Jul 14, 2009 1.961 1.961 1.937 1.961 200,109 +0.01(+0.60%)
Jul 13, 2009 1.937 1.951 1.933 1.949 384,262 +0.02(+1.22%)
Jul 10, 2009 1.876 1.933 1.876 1.925 869,754 +0.05(+2.62%)
Jul 09, 2009 1.907 1.918 1.874 1.876 502,952 -0.04(-2.08%)
Jul 08, 2009 1.982 1.982 1.911 1.916 565,704 -0.07(-3.43%)
Jul 07, 2009 1.982 1.993 1.968 1.984 191,342 -0.01(-0.35%)
Jul 06, 2009 2.010 2.010 1.970 1.991 368,469 -0.02(-0.93%)
Jul 02, 2009 1.982 2.012 1.954 2.010 183,057 +0.03(+1.54%)
Jul 01, 2009 2.003 2.010 1.963 1.979 369,390 -0.01(-0.71%)
Jun 30, 2009 2.031 2.033 1.986 1.993 369,607 -0.04(-1.73%)
Jun 29, 2009 2.003 2.029 1.984 2.029 310,949 +0.03(+1.53%)
Jun 26, 2009 1.991 2.008 1.975 1.998 151,905 +0.02(+1.07%)
Jun 25, 2009 1.954 1.991 1.954 1.977 240,108 +0.02(+1.20%)
Jun 24, 2009 1.949 1.968 1.937 1.954 233,614 +0.00(+0.00%)
Jun 23, 2009 1.977 1.977 1.909 1.954 711,973 +0.01(+0.48%)
Jun 22, 2009 1.970 1.970 1.921 1.944 395,596 -0.01(-0.60%)
Jun 19, 2009 1.982 1.989 1.933 1.956 242,364 +0.01(+0.73%)
Jun 18, 2009 1.740 1.963 1.736 1.942 226,826 +0.04(+1.97%)
Jun 17, 2009 1.893 1.920 1.860 1.904 433,071 -0.01(-0.73%)
Jun 16, 2009 2.019 2.019 1.897 1.918 911,203 -0.08(-3.76%)
Jun 15, 2009 2.038 2.038 1.970 1.993 306,322 -0.04(-2.19%)
Jun 12, 2009 2.052 2.083 2.005 2.038 329,164 -0.02(-1.14%)
Jun 11, 2009 2.052 2.061 2.002 2.061 410,703 +0.01(+0.34%)
Jun 10, 2009 2.050 2.071 2.038 2.054 377,090 -0.00(-0.23%)
Jun 09, 2009 2.005 2.064 2.005 2.059 594,370 +0.06(+3.05%)
Jun 08, 2009 1.984 2.015 1.980 1.998 533,528 +0.01(+0.59%)
Jun 05, 2009 2.019 2.019 1.965 1.986 419,793 -0.00(-0.12%)
Jun 04, 2009 1.975 2.005 1.954 1.989 511,881 +0.04(+2.05%)
Jun 03, 2009 1.923 1.965 1.900 1.949 469,314 +0.03(+1.59%)
Jun 02, 2009 1.900 1.935 1.881 1.918 472,968 +0.03(+1.74%)
Jun 01, 2009 1.876 1.923 1.872 1.886 510,022 +0.01(+0.50%)
May 29, 2009 1.853 1.876 1.832 1.876 570,880 +0.05(+2.96%)
May 28, 2009 1.808 1.822 1.800 1.822 198,313 +0.04(+2.37%)
May 27, 2009 1.794 1.806 1.761 1.780 410,481 -0.01(-0.78%)
May 26, 2009 1.761 1.806 1.743 1.794 413,240 +0.03(+1.73%)
May 22, 2009 1.747 1.773 1.721 1.764 271,546 +0.03(+1.62%)
May 21, 2009 1.782 1.782 1.726 1.736 237,955 -0.05(-2.63%)
May 20, 2009 1.785 1.789 1.747 1.782 360,879 +0.03(+1.47%)
May 19, 2009 1.782 1.789 1.736 1.757 368,618 -0.01(-0.79%)
May 18, 2009 1.700 1.782 1.689 1.771 480,895 +0.08(+4.43%)
May 15, 2009 1.677 1.696 1.642 1.696 381,256 +0.05(+2.84%)
May 14, 2009 1.644 1.677 1.628 1.649 263,538 +0.00(+0.00%)
May 13, 2009 1.700 1.700 1.646 1.649 375,892 -0.06(-3.70%)
May 12, 2009 1.747 1.750 1.698 1.712 371,104 -0.02(-0.95%)
May 11, 2009 1.663 1.771 1.663 1.728 484,135 +0.08(+4.84%)
May 08, 2009 1.597 1.665 1.597 1.649 542,035 +0.06(+3.99%)
May 07, 2009 1.581 1.663 1.550 1.585 705,794 +0.00(+0.30%)
May 06, 2009 1.571 1.599 1.560 1.581 497,588 +0.01(+0.75%)
May 05, 2009 1.567 1.569 1.529 1.569 385,123 -0.03(-1.62%)
May 04, 2009 1.583 1.597 1.576 1.595 524,186 +0.07(+4.78%)
May 01, 2009 1.503 1.522 1.494 1.522 253,945 +0.03(+1.72%)
Apr 30, 2009 1.501 1.522 1.493 1.496 258,733 -0.01(-0.47%)
Apr 29, 2009 1.513 1.522 1.496 1.503 277,085 +0.00(+0.16%)
Apr 28, 2009 1.501 1.522 1.484 1.501 556,536 +0.00(+0.00%)
Apr 27, 2009 1.454 1.513 1.454 1.501 382,953 +0.03(+1.75%)
Apr 24, 2009 1.428 1.485 1.428 1.475 387,596 +0.03(+1.94%)
Apr 23, 2009 1.454 1.473 1.445 1.447 223,053 +0.00(+0.17%)
Apr 22, 2009 1.428 1.461 1.393 1.445 332,260 +0.00(+0.16%)
Apr 21, 2009 1.407 1.442 1.407 1.442 443,360 +0.02(+1.32%)
Apr 20, 2009 1.372 1.433 1.360 1.424 442,068 +0.03(+1.85%)
Apr 17, 2009 1.398 1.431 1.374 1.398 391,656 +0.00(+0.00%)
Apr 16, 2009 1.349 1.410 1.349 1.398 570,910 +0.04(+2.94%)
Apr 15, 2009 1.309 1.358 1.309 1.358 268,386 +0.02(+1.76%)
Apr 14, 2009 1.318 1.346 1.316 1.334 262,302 +0.00(+0.18%)
Apr 13, 2009 1.313 1.346 1.285 1.332 317,332 +0.00(+0.18%)
Apr 09, 2009 1.306 1.349 1.297 1.330 310,791 +0.02(+1.25%)
Apr 08, 2009 1.309 1.323 1.259 1.313 272,556 +0.00(+0.36%)
Apr 07, 2009 1.337 1.337 1.309 1.309 237,499 -0.02(-1.76%)
Apr 06, 2009 1.349 1.351 1.323 1.332 339,146 -0.01(-0.53%)
Apr 03, 2009 1.313 1.346 1.302 1.339 136,504 +0.02(+1.42%)
Apr 02, 2009 1.311 1.346 1.292 1.320 273,840 +0.04(+3.30%)
Apr 01, 2009 1.266 1.295 1.236 1.278 191,611 +0.00(+0.37%)
Mar 31, 2009 1.196 1.302 1.187 1.273 512,277 +0.04(+3.63%)
Mar 30, 2009 1.231 1.252 1.217 1.229 696,955 -0.08(-6.43%)
Mar 26, 2009 1.365 1.372 1.285 1.313 432,879 -0.03(-2.27%)
Mar 25, 2009 1.349 1.407 1.306 1.344 492,088 +0.00(+0.35%)
Mar 24, 2009 1.313 1.353 1.262 1.339 715,298 +0.04(+3.26%)
Mar 23, 2009 1.285 1.297 1.266 1.297 452,519 +0.09(+7.59%)
Mar 20, 2009 1.175 1.208 1.157 1.205 331,449 +0.02(+1.98%)
Mar 19, 2009 1.194 1.208 1.170 1.182 605,925 -0.02(-1.56%)
Mar 18, 2009 1.119 1.201 1.114 1.201 448,638 +0.04(+3.43%)
Mar 17, 2009 1.147 1.170 1.142 1.161 189,385 +0.00(+0.00%)
Mar 16, 2009 1.149 1.184 1.149 1.161 505,110 +0.04(+3.13%)
Mar 13, 2009 1.091 1.149 1.079 1.126 0 +0.02(+1.69%)
Mar 12, 2009 1.032 1.114 1.016 1.107 580,474 +0.10(+10.02%)
Mar 11, 2009 0.9545 1.008 0.9545 1.006 362,580 +0.05(+5.66%)
Mar 10, 2009 0.8560 0.9827 0.8560 0.9522 888,950 +0.04(+4.37%)
Mar 09, 2009 0.9827 0.9967 0.9076 0.9123 843,855 -0.11(-10.57%)
Mar 06, 2009 1.023 1.037 1.004 1.020 0 -0.01(-1.14%)
Mar 05, 2009 1.037 1.062 1.023 1.032 690,606 -0.04(-3.72%)
Mar 04, 2009 1.074 1.093 1.030 1.072 812,127 -0.05(-4.19%)
Mar 02, 2009 1.177 1.191 1.091 1.119 2,738,702 -0.19(-14.36%)
Feb 27, 2009 1.360 1.360 1.177 1.306 0 -0.19(-12.42%)
Feb 26, 2009 1.496 1.536 1.480 1.492 682,599 -0.04(-2.75%)
Feb 25, 2009 1.501 1.534 1.487 1.534 292,742 +0.00(+0.15%)
Feb 24, 2009 1.466 1.538 1.407 1.531 712,420 +0.02(+1.24%)
Feb 23, 2009 1.604 1.614 1.489 1.513 758,129 -0.10(-6.25%)
Feb 20, 2009 1.578 1.653 1.524 1.614 1,012,893 -0.04(-2.13%)
Feb 19, 2009 1.646 1.736 1.618 1.649 941,072 -0.02(-0.99%)
Feb 18, 2009 1.721 1.745 1.642 1.665 607,742 -0.04(-2.20%)
Feb 17, 2009 1.712 1.745 1.689 1.703 714,787 -0.06(-3.33%)
Feb 13, 2009 1.768 1.785 1.761 1.761 325,373 +0.00(+0.13%)
Feb 12, 2009 1.808 1.812 1.754 1.759 631,752 -0.08(-4.09%)
Feb 11, 2009 1.864 1.864 1.815 1.834 751,635 -0.05(-2.62%)
Feb 10, 2009 1.876 1.933 1.839 1.883 936,684 -0.08(-3.83%)
Feb 09, 2009 1.970 1.996 1.933 1.958 324,512 -0.02(-1.18%)
Feb 06, 2009 1.979 2.026 1.947 1.982 254,601 -0.02(-1.05%)
Feb 05, 2009 1.993 2.033 1.958 2.003 375,338 +0.04(+1.91%)
Feb 04, 2009 2.050 2.050 1.942 1.965 524,165 -0.05(-2.33%)
Feb 03, 2009 2.010 2.038 1.970 2.012 672,732 +0.00(+0.12%)
Feb 02, 2009 2.038 2.066 1.975 2.010 545,932 -0.02(-0.92%)
Jan 30, 2009 2.071 2.071 1.993 2.029 0 -0.01(-0.57%)
Jan 29, 2009 2.083 2.111 2.033 2.040 517,535 -0.02(-1.02%)
Jan 28, 2009 2.080 2.080 2.001 2.061 622,985 +0.08(+4.15%)
Jan 27, 2009 1.970 1.998 1.947 1.979 419,836 +0.01(+0.48%)
Jan 26, 2009 2.111 2.111 1.949 1.970 1,214,333 -0.14(-6.67%)
Jan 23, 2009 2.038 2.111 2.008 2.111 552,690 +0.08(+4.17%)
Jan 22, 2009 2.052 2.094 1.993 2.026 412,515 -0.04(-1.71%)
Jan 21, 2009 2.073 2.165 2.042 2.061 513,539 +0.00(+0.00%)
Jan 20, 2009 2.054 2.097 2.003 2.061 907,775 +0.04(+2.21%)
Jan 16, 2009 1.876 2.052 1.876 2.017 557,679 +0.16(+8.86%)
Jan 15, 2009 1.855 1.874 1.792 1.853 371,867 -0.05(-2.59%)
Jan 14, 2009 1.982 1.982 1.850 1.902 509,173 -0.08(-4.25%)
Jan 13, 2009 1.935 2.038 1.918 1.986 332,230 +0.02(+1.07%)
Jan 12, 2009 2.134 2.137 1.944 1.965 556,681 -0.15(-6.89%)
Jan 09, 2009 2.122 2.122 2.064 2.111 335,999 +0.01(+0.56%)
Jan 08, 2009 2.029 2.127 2.029 2.099 560,037 +0.01(+0.67%)
Jan 07, 2009 2.158 2.181 2.024 2.085 955,842 -0.00(-0.11%)
Jan 06, 2009 2.052 2.099 2.050 2.087 853,091 +0.07(+3.25%)
Jan 05, 2009 1.874 2.050 1.862 2.022 1,072,750 +0.15(+8.16%)
Jan 02, 2009 1.691 1.869 1.691 1.869 0 +0.20(+11.78%)
Jan 01, 2009 1.724 1.736 1.667 1.672 0 +0.00(+0.00%)
Dec 31, 2008 1.724 1.736 1.667 1.672 501,703 -0.05(-3.12%)
Dec 30, 2008 1.794 1.794 1.700 1.726 649,400 -0.06(-3.16%)
Dec 29, 2008 1.761 1.806 1.736 1.782 504,491 +0.02(+0.93%)
Dec 26, 2008 1.675 1.820 1.623 1.766 640,275 +0.06(+3.43%)
Dec 24, 2008 1.789 1.789 1.705 1.707 327,672 -0.10(-5.58%)
Dec 23, 2008 1.679 1.862 1.679 1.808 796,867 +0.13(+7.68%)
Dec 22, 2008 1.538 1.736 1.538 1.679 1,610,308 +0.17(+11.01%)
Dec 19, 2008 1.527 1.639 1.510 1.513 574,530 -0.02(-1.38%)
Dec 18, 2008 1.452 1.571 1.446 1.534 1,050,757 +0.11(+8.10%)
Dec 17, 2008 1.334 1.461 1.334 1.419 568,049 +0.10(+7.46%)
Dec 16, 2008 1.234 1.337 1.234 1.320 467,216 +0.09(+7.03%)
Dec 15, 2008 1.358 1.358 1.208 1.234 1,087,622 -0.14(-10.09%)
Dec 12, 2008 1.285 1.395 1.285 1.372 435,032 +0.04(+2.63%)
Dec 11, 2008 1.318 1.395 1.306 1.337 364,819 -0.02(-1.38%)
Dec 10, 2008 1.295 1.360 1.295 1.356 327,518 +0.07(+5.28%)
Dec 09, 2008 1.262 1.304 1.245 1.288 343,265 -0.03(-1.96%)
Dec 08, 2008 1.356 1.466 1.290 1.313 479,432 -0.04(-3.12%)
Dec 05, 2008 1.327 1.365 1.325 1.356 440,098 -0.04(-3.02%)
Dec 04, 2008 1.407 1.445 1.386 1.398 418,258 -0.05(-3.25%)
Dec 03, 2008 1.452 1.513 1.407 1.445 529,879 -0.04(-2.99%)
Dec 02, 2008 1.527 1.536 1.487 1.489 516,439 -0.04(-2.31%)
Dec 01, 2008 1.569 1.569 1.524 1.524 484,907 -0.02(-1.51%)
Nov 28, 2008 1.546 1.557 1.529 1.548 109,637 +0.00(+0.00%)
Nov 26, 2008 1.447 1.602 1.440 1.548 470,384 +0.11(+7.67%)
Nov 25, 2008 1.442 1.534 1.395 1.438 887,134 +0.08(+5.51%)
Nov 24, 2008 1.292 1.402 1.292 1.363 400,827 +0.05(+3.94%)
Nov 21, 2008 1.395 1.417 1.205 1.311 1,459,664 -0.04(-2.78%)
Nov 20, 2008 1.398 1.452 1.344 1.349 1,100,857 -0.13(-8.59%)
Nov 19, 2008 1.665 1.665 1.447 1.475 683,878 -0.19(-11.41%)
Nov 18, 2008 1.665 1.689 1.649 1.665 156,621 -0.01(-0.70%)
Nov 17, 2008 1.740 1.759 1.644 1.677 462,500 -0.11(-6.29%)
Nov 14, 2008 1.778 1.841 1.778 1.789 292,452 -0.09(-4.63%)
Nov 13, 2008 1.787 1.879 1.745 1.876 414,216 +0.03(+1.39%)
Nov 12, 2008 1.893 1.900 1.806 1.850 386,855 -0.07(-3.66%)
Nov 11, 2008 2.017 2.036 1.879 1.921 394,756 -0.11(-5.32%)
Nov 10, 2008 2.158 2.158 1.986 2.029 708,928 -0.13(-6.08%)
Nov 07, 2008 2.228 2.235 2.139 2.160 530,539 -0.11(-4.66%)
Nov 06, 2008 2.277 2.289 2.160 2.266 485,717 -0.01(-0.52%)
Nov 05, 2008 2.380 2.418 2.275 2.277 519,385 -0.12(-5.08%)
Nov 04, 2008 2.298 2.441 2.275 2.399 785,934 +0.19(+8.71%)
Nov 03, 2008 2.115 2.207 2.087 2.207 1,180,038 +0.20(+9.93%)
Oct 31, 2008 2.019 2.064 1.971 2.008 650,061 -0.01(-0.58%)
Oct 30, 2008 1.916 2.090 1.916 2.019 332,729 +0.12(+6.30%)
Oct 29, 2008 1.888 1.911 1.818 1.900 320,700 +0.05(+2.53%)
Oct 28, 2008 1.883 1.921 1.829 1.853 468,977 -0.03(-1.50%)
Oct 27, 2008 1.888 1.925 1.853 1.881 670,293 -0.08(-4.30%)
Oct 24, 2008 1.888 1.965 1.888 1.965 343,111 +0.01(+0.36%)
Oct 23, 2008 2.029 2.029 1.947 1.958 534,194 -0.06(-2.95%)
Oct 22, 2008 2.052 2.057 1.993 2.018 440,818 -0.06(-3.05%)
Oct 21, 2008 2.085 2.097 2.064 2.081 631,841 -0.01(-0.39%)
Oct 20, 2008 2.012 2.125 2.003 2.090 979,724 +0.11(+5.57%)
Oct 17, 2008 1.963 1.993 1.935 1.979 822,088 +0.00(+0.12%)
Oct 16, 2008 2.001 2.012 1.914 1.977 430,061 -0.02(-1.06%)
Oct 15, 2008 1.991 2.026 1.938 1.998 896,450 -0.06(-3.07%)
Oct 14, 2008 2.322 2.322 2.038 2.061 687,199 +0.05(+2.57%)
Oct 13, 2008 1.689 2.144 1.689 2.010 1,246,683 +0.28(+16.28%)
Oct 10, 2008 1.415 1.825 1.407 1.728 1,313,669 -0.07(-3.66%)
Oct 09, 2008 1.773 1.871 1.745 1.794 1,196,219 -0.08(-4.02%)
Oct 08, 2008 2.001 2.015 1.761 1.869 1,189,828 -0.20(-9.84%)
Oct 07, 2008 2.324 2.458 2.064 2.073 688,193 -0.27(-11.60%)
Oct 06, 2008 2.303 2.392 2.087 2.345 916,503 -0.07(-2.72%)
Oct 03, 2008 2.474 2.535 2.411 2.411 252,469 -0.03(-1.06%)
Oct 02, 2008 2.495 2.514 2.399 2.437 381,380 -0.02(-0.67%)
Oct 01, 2008 2.341 2.528 2.334 2.453 527,354 +0.09(+4.03%)
Sep 30, 2008 2.319 2.390 2.045 2.358 1,008,105 +0.09(+3.77%)
Sep 29, 2008 2.552 2.556 2.273 2.273 569,068 -0.36(-13.71%)
Sep 26, 2008 2.603 2.634 2.509 2.634 0 -0.00(-0.18%)
Sep 25, 2008 2.608 2.648 2.608 2.638 220,366 -0.02(-0.62%)
Sep 24, 2008 2.603 2.683 2.577 2.655 255,275 +0.02(+0.89%)
Sep 23, 2008 2.655 2.683 2.610 2.631 271,320 -0.04(-1.67%)
Sep 22, 2008 2.908 2.910 2.659 2.676 432,930 -0.18(-6.24%)
Sep 19, 2008 2.577 3.049 2.577 2.854 0 +0.38(+15.14%)
Sep 18, 2008 2.373 2.498 2.350 2.479 926,639 +0.02(+0.76%)
Sep 17, 2008 2.699 2.699 2.183 2.460 2,849,141 -0.28(-10.34%)
Sep 16, 2008 2.838 2.838 2.728 2.744 922,396 -0.16(-5.57%)
Sep 15, 2008 2.840 2.941 2.793 2.906 544,231 -0.10(-3.31%)
Sep 12, 2008 3.014 3.016 2.981 3.005 240,752 -0.01(-0.35%)
Sep 11, 2008 3.058 3.058 2.981 3.016 404,754 -0.08(-2.50%)
Sep 10, 2008 3.084 3.105 3.082 3.093 140,231 -0.00(-0.08%)
Sep 09, 2008 3.154 3.154 3.095 3.096 253,949 -0.04(-1.20%)
Sep 08, 2008 3.103 3.139 3.103 3.133 227,329 +0.06(+1.83%)
Sep 05, 2008 3.096 3.112 3.054 3.077 0 -0.01(-0.46%)
Sep 04, 2008 3.126 3.147 3.082 3.091 385,695 -0.07(-2.23%)
Sep 03, 2008 3.190 3.199 3.159 3.161 197,392 -0.02(-0.74%)
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.