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 )

6.820 +0.070 (+1.04%)
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, 2016 4.186 4.186 4.160 4.165 70,368 -0.01(-0.12%)
Aug 30, 2016 4.176 4.197 4.171 4.171 108,787 +0.00(+0.00%)
Aug 29, 2016 4.191 4.202 4.165 4.171 52,101 -0.01(-0.25%)
Aug 26, 2016 4.171 4.186 4.165 4.181 36,835 +0.02(+0.50%)
Aug 25, 2016 4.181 4.186 4.155 4.160 40,616 -0.02(-0.37%)
Aug 24, 2016 4.186 4.197 4.176 4.176 51,726 +0.00(+0.00%)
Aug 23, 2016 4.176 4.202 4.171 4.176 70,995 +0.02(+0.50%)
Aug 22, 2016 4.150 4.160 4.145 4.155 38,887 +0.01(+0.14%)
Aug 19, 2016 4.160 4.160 4.144 4.149 61,016 -0.01(-0.12%)
Aug 18, 2016 4.160 4.175 4.149 4.154 91,542 -0.01(-0.12%)
Aug 17, 2016 4.170 4.175 4.154 4.160 46,400 -0.01(-0.12%)
Aug 16, 2016 4.154 4.175 4.154 4.165 82,289 +0.01(+0.25%)
Aug 15, 2016 4.154 4.166 4.149 4.154 70,932 +0.00(+0.00%)
Aug 12, 2016 4.160 4.165 4.139 4.154 45,068 +0.01(+0.25%)
Aug 11, 2016 4.134 4.156 4.129 4.144 69,571 +0.02(+0.38%)
Aug 10, 2016 4.134 4.140 4.129 4.129 26,478 +0.00(+0.00%)
Aug 09, 2016 4.129 4.144 4.129 4.129 20,167 +0.01(+0.13%)
Aug 08, 2016 4.129 4.144 4.116 4.123 30,775 +0.02(+0.50%)
Aug 05, 2016 4.103 4.129 4.103 4.103 26,317 +0.00(+0.08%)
Aug 04, 2016 4.087 4.108 4.077 4.100 29,207 +0.03(+0.81%)
Aug 03, 2016 4.067 4.092 4.051 4.067 37,634 +0.01(+0.13%)
Aug 02, 2016 4.123 4.134 4.061 4.061 56,491 -0.05(-1.13%)
Aug 01, 2016 4.170 4.175 4.108 4.108 22,498 -0.05(-1.24%)
Jul 29, 2016 4.154 4.183 4.149 4.160 23,308 +0.02(+0.37%)
Jul 28, 2016 4.098 4.170 4.098 4.144 63,515 +0.03(+0.63%)
Jul 27, 2016 4.103 4.134 4.092 4.118 95,630 +0.02(+0.38%)
Jul 26, 2016 4.098 4.134 4.092 4.103 82,753 +0.01(+0.25%)
Jul 25, 2016 4.103 4.118 4.085 4.092 97,485 +0.00(+0.00%)
Jul 22, 2016 4.103 4.108 4.092 4.092 82,270 -0.01(-0.25%)
Jul 21, 2016 4.077 4.123 4.077 4.103 63,633 +0.01(+0.13%)
Jul 20, 2016 4.098 4.098 4.087 4.098 35,305 +0.01(+0.14%)
Jul 19, 2016 4.076 4.092 4.061 4.092 53,906 +0.02(+0.38%)
Jul 18, 2016 4.061 4.082 4.061 4.076 30,258 +0.01(+0.25%)
Jul 15, 2016 4.046 4.066 4.046 4.066 48,611 +0.02(+0.51%)
Jul 14, 2016 4.040 4.061 4.030 4.046 73,894 +0.02(+0.38%)
Jul 13, 2016 4.071 4.071 4.020 4.030 71,436 -0.04(-0.89%)
Jul 12, 2016 4.066 4.092 4.040 4.066 41,852 +0.02(+0.51%)
Jul 11, 2016 4.046 4.087 4.040 4.046 50,578 +0.01(+0.13%)
Jul 08, 2016 4.025 4.046 4.004 4.040 78,813 +0.04(+0.90%)
Jul 07, 2016 3.999 4.025 3.984 4.004 74,148 +0.00(+0.00%)
Jul 06, 2016 3.968 4.009 3.968 4.004 45,851 +0.04(+0.91%)
Jul 05, 2016 3.979 3.989 3.958 3.968 70,099 -0.01(-0.26%)
Jul 01, 2016 3.968 3.979 3.979 3.979 42,106 +0.03(+0.65%)
Jun 30, 2016 4.020 4.048 3.942 3.953 65,840 -0.05(-1.29%)
Jun 29, 2016 3.963 4.051 3.953 4.004 50,718 +0.07(+1.70%)
Jun 28, 2016 3.896 3.953 3.896 3.937 44,429 +0.07(+1.73%)
Jun 27, 2016 3.901 3.906 3.866 3.870 46,800 -0.03(-0.79%)
Jun 24, 2016 3.912 4.004 3.891 3.901 87,223 -0.07(-1.69%)
Jun 23, 2016 3.973 4.004 3.968 3.968 85,007 +0.03(+0.65%)
Jun 22, 2016 3.963 4.004 3.937 3.942 69,208 -0.02(-0.38%)
Jun 21, 2016 3.963 3.968 3.952 3.957 25,350 +0.01(+0.26%)
Jun 20, 2016 3.932 3.963 3.932 3.947 43,024 +0.04(+0.92%)
Jun 17, 2016 3.947 3.952 3.901 3.911 56,445 -0.03(-0.78%)
Jun 16, 2016 3.957 3.957 3.937 3.942 26,256 -0.03(-0.65%)
Jun 15, 2016 3.968 3.973 3.942 3.968 36,271 +0.00(+0.00%)
Jun 14, 2016 3.983 3.983 3.952 3.968 15,145 -0.01(-0.13%)
Jun 13, 2016 3.993 3.999 3.973 3.973 16,257 -0.01(-0.26%)
Jun 10, 2016 4.009 4.019 3.983 3.983 27,545 -0.03(-0.64%)
Jun 09, 2016 3.993 4.014 3.993 4.009 43,523 +0.01(+0.26%)
Jun 08, 2016 4.009 4.029 3.993 3.999 23,446 +0.02(+0.39%)
Jun 07, 2016 3.993 4.014 3.978 3.983 46,780 +0.00(+0.00%)
Jun 06, 2016 3.968 3.983 3.963 3.983 35,917 +0.03(+0.72%)
Jun 03, 2016 3.932 3.957 3.932 3.955 61,109 +0.02(+0.58%)
Jun 02, 2016 3.947 3.973 3.922 3.932 41,354 -0.01(-0.13%)
Jun 01, 2016 3.947 3.973 3.932 3.937 33,723 +0.02(+0.39%)
May 31, 2016 3.916 3.978 3.916 3.922 51,645 +0.01(+0.13%)
May 27, 2016 3.942 3.916 3.916 3.916 35,067 -0.01(-0.26%)
May 26, 2016 3.927 3.967 3.927 3.927 89,501 +0.02(+0.52%)
May 25, 2016 3.896 3.942 3.896 3.906 43,955 +0.03(+0.66%)
May 24, 2016 3.916 3.916 3.875 3.880 47,655 -0.02(-0.40%)
May 23, 2016 3.880 3.906 3.875 3.896 68,055 +0.02(+0.53%)
May 20, 2016 3.850 3.891 3.839 3.875 50,435 +0.04(+0.95%)
May 19, 2016 3.849 3.849 3.813 3.839 67,731 -0.02(-0.40%)
May 18, 2016 3.834 3.865 3.824 3.854 91,774 +0.03(+0.80%)
May 17, 2016 3.844 3.857 3.808 3.824 136,623 -0.02(-0.53%)
May 16, 2016 3.824 3.846 3.824 3.844 51,976 +0.02(+0.53%)
May 13, 2016 3.859 3.865 3.818 3.824 43,356 -0.02(-0.53%)
May 12, 2016 3.844 3.864 3.824 3.844 52,594 +0.01(+0.13%)
May 11, 2016 3.808 3.844 3.808 3.839 43,491 +0.03(+0.67%)
May 10, 2016 3.813 3.829 3.808 3.813 79,009 +0.01(+0.27%)
May 09, 2016 3.808 3.809 3.798 3.803 81,515 -0.01(-0.13%)
May 06, 2016 3.793 3.808 3.788 3.808 25,333 +0.01(+0.27%)
May 05, 2016 3.824 3.824 3.793 3.798 56,371 -0.01(-0.13%)
May 04, 2016 3.818 3.818 3.793 3.803 23,682 -0.01(-0.27%)
May 03, 2016 3.803 3.813 3.793 3.813 26,724 +0.01(+0.13%)
May 02, 2016 3.829 3.829 3.808 3.808 28,389 +0.00(+0.00%)
Apr 29, 2016 3.829 3.844 3.788 3.808 61,057 -0.01(-0.13%)
Apr 28, 2016 3.813 3.859 3.808 3.813 61,194 -0.01(-0.27%)
Apr 27, 2016 3.803 3.834 3.803 3.824 106,061 +0.03(+0.67%)
Apr 26, 2016 3.798 3.865 3.793 3.798 98,574 +0.00(+0.00%)
Apr 25, 2016 3.798 3.803 3.783 3.798 83,387 +0.01(+0.28%)
Apr 22, 2016 3.813 3.818 3.787 3.787 137,971 -0.03(-0.82%)
Apr 21, 2016 3.854 3.926 3.818 3.818 100,286 -0.03(-0.66%)
Apr 20, 2016 3.880 3.885 3.834 3.844 36,635 -0.01(-0.25%)
Apr 19, 2016 3.879 3.884 3.823 3.854 60,409 -0.02(-0.53%)
Apr 18, 2016 3.803 3.879 3.803 3.874 49,095 +0.09(+2.29%)
Apr 15, 2016 3.818 3.859 3.777 3.788 97,379 -0.02(-0.40%)
Apr 14, 2016 3.783 3.839 3.752 3.803 67,198 +0.04(+1.08%)
Apr 13, 2016 3.732 3.767 3.716 3.762 111,663 +0.03(+0.68%)
Apr 12, 2016 3.711 3.737 3.711 3.737 107,955 +0.03(+0.69%)
Apr 11, 2016 3.701 3.727 3.701 3.711 47,081 +0.02(+0.41%)
Apr 08, 2016 3.721 3.727 3.696 3.696 36,282 +0.02(+0.55%)
Apr 07, 2016 3.701 3.711 3.676 3.676 77,500 -0.03(-0.82%)
Apr 06, 2016 3.686 3.711 3.655 3.706 80,433 +0.02(+0.41%)
Apr 05, 2016 3.681 3.701 3.681 3.691 59,513 -0.02(-0.41%)
Apr 04, 2016 3.701 3.711 3.696 3.706 39,507 +0.00(+0.00%)
Apr 01, 2016 3.706 3.727 3.691 3.706 130,581 -0.02(-0.55%)
Mar 31, 2016 3.721 3.767 3.721 3.727 63,664 +0.03(+0.69%)
Mar 30, 2016 3.706 3.749 3.701 3.701 84,436 +0.02(+0.41%)
Mar 29, 2016 3.691 3.716 3.678 3.686 129,144 +0.01(+0.14%)
Mar 28, 2016 3.681 3.706 3.681 3.681 44,453 +0.01(+0.14%)
Mar 24, 2016 3.696 3.676 3.676 3.676 63,053 -0.03(-0.82%)
Mar 23, 2016 3.721 3.732 3.696 3.706 99,685 +0.00(+0.00%)
Mar 22, 2016 3.716 3.747 3.706 3.706 60,317 -0.00(-0.12%)
Mar 21, 2016 3.711 3.751 3.696 3.711 103,009 +0.00(+0.00%)
Mar 18, 2016 3.726 3.767 3.706 3.711 76,864 -0.02(-0.41%)
Mar 17, 2016 3.680 3.726 3.680 3.726 111,182 +0.05(+1.24%)
Mar 16, 2016 3.675 3.792 3.675 3.680 169,633 +0.02(+0.41%)
Mar 15, 2016 3.691 3.711 3.655 3.665 95,959 -0.05(-1.23%)
Mar 14, 2016 3.701 3.711 3.665 3.711 102,469 -0.01(-0.14%)
Mar 11, 2016 3.701 3.716 3.692 3.716 51,530 +0.03(+0.69%)
Mar 10, 2016 3.665 3.701 3.650 3.691 50,571 +0.05(+1.25%)
Mar 09, 2016 3.660 3.706 3.640 3.645 110,221 +0.00(+0.07%)
Mar 08, 2016 3.675 3.675 3.640 3.642 34,800 -0.02(-0.48%)
Mar 07, 2016 3.665 3.675 3.650 3.660 57,888 +0.01(+0.28%)
Mar 04, 2016 3.665 3.680 3.650 3.650 29,222 +0.01(+0.14%)
Mar 03, 2016 3.599 3.650 3.589 3.645 23,142 +0.06(+1.55%)
Mar 02, 2016 3.559 3.599 3.559 3.589 24,699 +0.03(+0.85%)
Mar 01, 2016 3.559 3.599 3.535 3.559 57,531 +0.02(+0.43%)
Feb 29, 2016 3.559 3.569 3.518 3.544 115,672 +0.01(+0.29%)
Feb 26, 2016 3.544 3.561 3.523 3.533 54,862 +0.01(+0.15%)
Feb 25, 2016 3.523 3.544 3.523 3.528 148,036 +0.01(+0.29%)
Feb 24, 2016 3.473 3.523 3.473 3.518 104,300 +0.05(+1.31%)
Feb 23, 2016 3.427 3.488 3.407 3.473 108,629 +0.06(+1.63%)
Feb 22, 2016 3.381 3.422 3.381 3.417 66,309 +0.05(+1.37%)
Feb 19, 2016 3.376 3.376 3.366 3.371 55,567 +0.01(+0.15%)
Feb 18, 2016 3.351 3.386 3.351 3.366 66,871 +0.01(+0.15%)
Feb 17, 2016 3.330 3.363 3.330 3.361 88,615 +0.05(+1.52%)
Feb 16, 2016 3.391 3.391 3.305 3.310 147,813 -0.06(-1.80%)
Feb 12, 2016 3.366 3.371 3.371 3.371 75,704 +0.04(+1.06%)
Feb 11, 2016 3.275 3.335 3.275 3.335 116,766 +0.00(+0.00%)
Feb 10, 2016 3.351 3.361 3.330 3.335 82,087 +0.01(+0.30%)
Feb 09, 2016 3.310 3.338 3.285 3.325 142,731 -0.01(-0.15%)
Feb 08, 2016 3.351 3.386 3.325 3.330 93,104 -0.06(-1.79%)
Feb 05, 2016 3.416 3.441 3.391 3.391 70,547 -0.04(-1.18%)
Feb 04, 2016 3.436 3.477 3.426 3.431 62,646 -0.01(-0.29%)
Feb 03, 2016 3.467 3.472 3.416 3.441 61,538 +0.00(+0.00%)
Feb 02, 2016 3.456 3.472 3.441 3.441 93,591 -0.04(-1.16%)
Feb 01, 2016 3.482 3.492 3.472 3.482 47,217 -0.01(-0.29%)
Jan 29, 2016 3.482 3.492 3.467 3.492 102,828 +0.04(+1.02%)
Jan 28, 2016 3.451 3.492 3.446 3.456 50,684 +0.01(+0.29%)
Jan 27, 2016 3.446 3.456 3.411 3.446 64,401 +0.01(+0.29%)
Jan 26, 2016 3.371 3.436 3.371 3.436 77,002 +0.07(+1.95%)
Jan 25, 2016 3.381 3.456 3.366 3.371 188,889 -0.04(-1.18%)
Jan 22, 2016 3.411 3.446 3.411 3.411 53,999 +0.04(+1.05%)
Jan 21, 2016 3.320 3.381 3.270 3.376 105,268 +0.08(+2.29%)
Jan 20, 2016 3.396 3.456 3.224 3.300 144,158 -0.11(-3.11%)
Jan 19, 2016 3.451 3.456 3.391 3.406 72,414 -0.04(-1.02%)
Jan 15, 2016 3.476 3.441 3.441 3.441 52,154 -0.09(-2.56%)
Jan 14, 2016 3.517 3.532 3.476 3.532 37,025 +0.02(+0.43%)
Jan 13, 2016 3.572 3.572 3.496 3.517 56,103 -0.04(-1.13%)
Jan 12, 2016 3.542 3.562 3.517 3.557 70,623 +0.02(+0.43%)
Jan 11, 2016 3.577 3.577 3.496 3.542 73,350 -0.03(-0.70%)
Jan 08, 2016 3.592 3.602 3.562 3.567 110,861 +0.00(+0.00%)
Jan 07, 2016 3.607 3.622 3.562 3.567 73,479 -0.07(-1.80%)
Jan 06, 2016 3.652 3.662 3.614 3.632 98,248 -0.02(-0.55%)
Jan 05, 2016 3.647 3.672 3.646 3.652 75,524 +0.01(+0.28%)
Jan 04, 2016 3.637 3.672 3.632 3.642 50,991 -0.03(-0.82%)
Dec 31, 2015 3.682 3.672 3.672 3.672 72,856 +0.01(+0.27%)
Dec 30, 2015 3.697 3.722 3.662 3.662 73,867 -0.03(-0.82%)
Dec 29, 2015 3.677 3.702 3.667 3.692 74,375 +0.03(+0.68%)
Dec 28, 2015 3.637 3.684 3.637 3.667 43,598 +0.00(+0.00%)
Dec 24, 2015 3.677 3.667 3.667 3.667 55,538 +0.00(+0.00%)
Dec 23, 2015 3.642 3.692 3.607 3.667 123,858 +0.05(+1.40%)
Dec 22, 2015 3.627 3.642 3.592 3.616 64,179 -0.01(-0.28%)
Dec 21, 2015 3.632 3.632 3.607 3.627 98,661 -0.01(-0.14%)
Dec 18, 2015 3.632 3.656 3.632 3.632 42,145 +0.01(+0.14%)
Dec 17, 2015 3.642 3.658 3.619 3.627 125,142 -0.02(-0.55%)
Dec 16, 2015 3.642 3.667 3.617 3.647 137,820 +0.01(+0.27%)
Dec 15, 2015 3.597 3.652 3.592 3.637 93,591 +0.05(+1.25%)
Dec 14, 2015 3.622 3.622 3.557 3.592 143,863 -0.03(-0.83%)
Dec 11, 2015 3.687 3.702 3.602 3.622 112,183 -0.10(-2.56%)
Dec 10, 2015 3.692 3.742 3.692 3.717 85,902 +0.02(+0.54%)
Dec 09, 2015 3.682 3.727 3.662 3.697 232,541 +0.03(+0.82%)
Dec 08, 2015 3.672 3.692 3.652 3.667 61,625 +0.01(+0.14%)
Dec 07, 2015 3.737 3.737 3.658 3.662 75,525 -0.07(-1.75%)
Dec 04, 2015 3.742 3.777 3.712 3.727 73,278 +0.00(+0.00%)
Dec 03, 2015 3.752 3.762 3.722 3.727 60,224 -0.00(-0.02%)
Dec 02, 2015 3.737 3.777 3.722 3.727 77,558 -0.02(-0.51%)
Dec 01, 2015 3.737 3.762 3.732 3.747 61,817 +0.00(+0.00%)
Nov 30, 2015 3.752 3.757 3.737 3.747 103,993 +0.01(+0.27%)
Nov 27, 2015 3.737 3.787 3.727 3.737 71,265 +0.02(+0.54%)
Nov 25, 2015 3.692 3.717 3.717 3.717 104,554 +0.04(+0.95%)
Nov 24, 2015 3.687 3.712 3.647 3.682 131,699 -0.03(-0.81%)
Nov 23, 2015 3.712 3.727 3.687 3.712 114,910 +0.02(+0.54%)
Nov 20, 2015 3.657 3.692 3.657 3.692 108,951 +0.03(+0.83%)
Nov 19, 2015 3.676 3.676 3.641 3.661 100,003 +0.00(+0.14%)
Nov 18, 2015 3.616 3.679 3.616 3.656 140,909 +0.02(+0.58%)
Nov 17, 2015 3.641 3.657 3.591 3.635 131,261 -0.02(-0.58%)
Nov 16, 2015 3.606 3.671 3.606 3.656 122,215 +0.05(+1.38%)
Nov 13, 2015 3.581 3.621 3.581 3.606 139,386 +0.02(+0.56%)
Nov 12, 2015 3.626 3.626 3.586 3.586 122,269 -0.03(-0.96%)
Nov 11, 2015 3.631 3.651 3.616 3.621 129,057 -0.01(-0.27%)
Nov 10, 2015 3.641 3.659 3.631 3.631 106,566 +0.00(+0.14%)
Nov 09, 2015 3.706 3.706 3.606 3.626 161,204 -0.05(-1.35%)
Nov 06, 2015 3.691 3.756 3.676 3.676 250,796 -0.03(-0.81%)
Nov 05, 2015 3.726 3.731 3.696 3.706 174,311 +0.00(+0.00%)
Nov 04, 2015 3.731 3.746 3.706 3.706 123,124 -0.02(-0.53%)
Nov 03, 2015 3.761 3.771 3.726 3.726 126,531 -0.02(-0.53%)
Nov 02, 2015 3.736 3.776 3.736 3.746 112,370 +0.00(+0.13%)
Oct 30, 2015 3.776 3.776 3.741 3.741 83,011 -0.05(-1.31%)
Oct 29, 2015 3.746 3.816 3.746 3.791 63,439 +0.00(+0.13%)
Oct 28, 2015 3.731 3.786 3.731 3.786 135,754 +0.06(+1.60%)
Oct 27, 2015 3.726 3.727 3.711 3.726 128,213 +0.00(+0.13%)
Oct 26, 2015 3.731 3.741 3.711 3.721 50,267 -0.00(-0.13%)
Oct 23, 2015 3.796 3.816 3.711 3.726 197,987 -0.07(-1.84%)
Oct 22, 2015 3.716 3.796 3.716 3.796 59,410 +0.08(+2.14%)
Oct 21, 2015 3.726 3.751 3.706 3.716 50,193 +0.02(+0.42%)
Oct 20, 2015 3.705 3.742 3.701 3.701 87,509 -0.03(-0.80%)
Oct 19, 2015 3.715 3.765 3.706 3.730 83,017 +0.01(+0.27%)
Oct 16, 2015 3.636 3.730 3.636 3.720 79,516 +0.06(+1.63%)
Oct 15, 2015 3.601 3.661 3.601 3.661 85,106 +0.05(+1.37%)
Oct 14, 2015 3.651 3.651 3.611 3.611 56,193 -0.03(-0.95%)
Oct 13, 2015 3.611 3.646 3.587 3.646 106,166 -0.00(-0.14%)
Oct 12, 2015 3.606 3.661 3.606 3.651 70,416 +0.03(+0.96%)
Oct 09, 2015 3.586 3.641 3.586 3.616 108,650 +0.02(+0.69%)
Oct 08, 2015 3.547 3.601 3.547 3.591 108,325 +0.04(+1.26%)
Oct 07, 2015 3.557 3.586 3.532 3.547 72,696 -0.00(-0.14%)
Oct 06, 2015 3.527 3.552 3.517 3.552 81,657 +0.00(+0.14%)
Oct 05, 2015 3.512 3.557 3.512 3.547 64,761 +0.04(+1.13%)
Oct 02, 2015 3.482 3.522 3.467 3.507 52,942 +0.00(+0.00%)
Oct 01, 2015 3.522 3.537 3.488 3.507 70,182 +0.01(+0.28%)
Sep 30, 2015 3.487 3.557 3.487 3.497 90,222 +0.00(+0.00%)
Sep 29, 2015 3.547 3.567 3.472 3.497 122,973 -0.06(-1.67%)
Sep 28, 2015 3.616 3.616 3.532 3.557 107,604 -0.04(-1.10%)
Sep 25, 2015 3.651 3.671 3.596 3.596 98,439 -0.05(-1.36%)
Sep 24, 2015 3.606 3.656 3.606 3.646 75,802 +0.01(+0.41%)
Sep 23, 2015 3.621 3.681 3.621 3.631 99,776 +0.00(+0.00%)
Sep 22, 2015 3.621 3.637 3.611 3.631 73,716 +0.00(+0.01%)
Sep 21, 2015 3.645 3.660 3.616 3.631 117,573 +0.01(+0.27%)
Sep 18, 2015 3.606 3.642 3.601 3.621 138,825 -0.03(-0.81%)
Sep 17, 2015 3.591 3.655 3.591 3.650 126,213 +0.04(+1.23%)
Sep 16, 2015 3.641 3.645 3.596 3.606 113,856 -0.04(-1.08%)
Sep 15, 2015 3.591 3.645 3.576 3.645 106,742 +0.07(+2.07%)
Sep 14, 2015 3.616 3.616 3.561 3.571 104,011 -0.04(-1.09%)
Sep 11, 2015 3.576 3.611 3.561 3.611 99,916 +0.01(+0.41%)
Sep 10, 2015 3.571 3.600 3.566 3.596 100,450 +0.03(+0.97%)
Sep 09, 2015 3.616 3.616 3.561 3.561 68,729 -0.03(-0.83%)
Sep 08, 2015 3.601 3.601 3.566 3.591 124,675 +0.05(+1.54%)
Sep 04, 2015 3.581 3.537 3.537 3.537 140,293 -0.07(-1.92%)
Sep 03, 2015 3.611 3.636 3.586 3.606 154,946 -0.01(-0.41%)
Sep 02, 2015 3.601 3.636 3.596 3.621 156,993 +0.04(+1.10%)
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.