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 )

6.680 +0.050 (+0.76%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 20, 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, 2006 2.788 2.803 2.778 2.796 108,101 +0.00(+0.00%)
Aug 30, 2006 2.785 2.803 2.774 2.796 105,004 +0.01(+0.25%)
Aug 29, 2006 2.764 2.796 2.764 2.788 82,765 +0.01(+0.38%)
Aug 28, 2006 2.753 2.792 2.753 2.778 83,609 +0.00(+0.00%)
Aug 25, 2006 2.749 2.781 2.746 2.778 77,134 +0.01(+0.39%)
Aug 24, 2006 2.753 2.771 2.746 2.767 91,210 +0.00(+0.13%)
Aug 23, 2006 2.742 2.767 2.742 2.764 65,311 +0.02(+0.78%)
Aug 22, 2006 2.749 2.760 2.742 2.742 89,521 -0.01(-0.26%)
Aug 21, 2006 2.753 2.757 2.739 2.749 160,462 -0.01(-0.51%)
Aug 18, 2006 2.757 2.778 2.753 2.764 118,235 +0.00(+0.13%)
Aug 17, 2006 2.749 2.785 2.746 2.760 120,206 +0.01(+0.39%)
Aug 16, 2006 2.739 2.757 2.739 2.749 133,437 +0.00(+0.13%)
Aug 15, 2006 2.746 2.757 2.739 2.746 90,647 +0.01(+0.26%)
Aug 14, 2006 2.753 2.757 2.732 2.739 49,264 +0.00(+0.00%)
Aug 11, 2006 2.732 2.746 2.721 2.739 34,907 +0.00(+0.13%)
Aug 10, 2006 2.739 2.746 2.725 2.735 70,096 -0.01(-0.39%)
Aug 09, 2006 2.764 2.771 2.735 2.746 50,954 -0.02(-0.77%)
Aug 08, 2006 2.753 2.767 2.735 2.767 61,088 +0.01(+0.52%)
Aug 07, 2006 2.746 2.753 2.732 2.753 61,088 +0.01(+0.39%)
Aug 04, 2006 2.732 2.760 2.732 2.742 129,777 +0.01(+0.26%)
Aug 03, 2006 2.728 2.757 2.710 2.735 82,202 +0.00(+0.00%)
Aug 02, 2006 2.728 2.757 2.728 2.735 96,840 -0.00(-0.13%)
Aug 01, 2006 2.732 2.753 2.725 2.739 54,895 +0.00(+0.00%)
Jul 31, 2006 2.732 2.739 2.717 2.739 99,092 +0.01(+0.26%)
Jul 28, 2006 2.714 2.736 2.712 2.732 72,630 +0.01(+0.26%)
Jul 27, 2006 2.714 2.735 2.707 2.725 87,269 +0.00(+0.00%)
Jul 26, 2006 2.721 2.732 2.703 2.725 100,218 +0.00(+0.13%)
Jul 25, 2006 2.693 2.721 2.689 2.721 103,878 +0.01(+0.26%)
Jul 24, 2006 2.689 2.732 2.685 2.714 122,177 +0.01(+0.26%)
Jul 21, 2006 2.664 2.707 2.657 2.707 152,017 +0.02(+0.66%)
Jul 20, 2006 2.668 2.693 2.668 2.689 84,172 -0.01(-0.39%)
Jul 19, 2006 2.675 2.700 2.665 2.700 110,071 +0.02(+0.93%)
Jul 18, 2006 2.657 2.693 2.657 2.675 94,870 +0.01(+0.40%)
Jul 17, 2006 2.661 2.675 2.657 2.664 175,383 -0.01(-0.40%)
Jul 14, 2006 2.682 2.682 2.664 2.675 334,156 -0.01(-0.27%)
Jul 13, 2006 2.682 2.685 2.675 2.682 244,917 +0.00(+0.00%)
Jul 12, 2006 2.682 2.682 2.678 2.682 158,492 +0.00(+0.13%)
Jul 11, 2006 2.689 2.689 2.675 2.678 222,677 +0.01(+0.27%)
Jul 10, 2006 2.675 2.689 2.668 2.671 229,152 -0.00(-0.13%)
Jul 07, 2006 2.671 2.688 2.668 2.675 454,081 +0.00(+0.13%)
Jul 06, 2006 2.675 2.682 2.668 2.671 189,177 -0.00(-0.13%)
Jul 05, 2006 2.675 2.689 2.668 2.675 117,954 -0.00(-0.13%)
Jul 03, 2006 2.696 2.700 2.675 2.678 95,996 -0.00(-0.13%)
Jun 30, 2006 2.668 2.682 2.661 2.682 149,483 +0.02(+0.67%)
Jun 29, 2006 2.685 2.693 2.650 2.664 240,412 -0.03(-1.19%)
Jun 28, 2006 2.685 2.725 2.678 2.696 99,937 +0.01(+0.53%)
Jun 27, 2006 2.693 2.710 2.682 2.682 62,496 -0.01(-0.53%)
Jun 26, 2006 2.703 2.717 2.693 2.696 46,731 -0.02(-0.78%)
Jun 23, 2006 2.735 2.742 2.693 2.717 54,613 +0.00(+0.00%)
Jun 22, 2006 2.710 2.739 2.693 2.717 63,903 -0.02(-0.65%)
Jun 21, 2006 2.721 2.739 2.700 2.735 56,865 +0.01(+0.26%)
Jun 20, 2006 2.725 2.732 2.693 2.728 75,727 +0.04(+1.32%)
Jun 19, 2006 2.693 2.735 2.682 2.693 63,622 -0.01(-0.26%)
Jun 16, 2006 2.682 2.725 2.682 2.700 52,643 +0.00(+0.00%)
Jun 15, 2006 2.700 2.714 2.678 2.700 85,017 +0.00(+0.00%)
Jun 14, 2006 2.707 2.714 2.682 2.700 71,786 -0.01(-0.39%)
Jun 13, 2006 2.707 2.728 2.685 2.710 70,096 +0.01(+0.39%)
Jun 12, 2006 2.728 2.732 2.696 2.700 45,042 -0.03(-1.04%)
Jun 09, 2006 2.707 2.728 2.696 2.728 47,294 +0.03(+1.05%)
Jun 08, 2006 2.693 2.725 2.682 2.700 57,991 +0.00(+0.00%)
Jun 07, 2006 2.742 2.742 2.696 2.700 67,281 -0.01(-0.26%)
Jun 06, 2006 2.717 2.746 2.707 2.707 61,651 -0.01(-0.39%)
Jun 05, 2006 2.710 2.739 2.700 2.717 61,088 -0.03(-1.04%)
Jun 02, 2006 2.710 2.749 2.704 2.746 28,432 +0.02(+0.65%)
Jun 01, 2006 2.700 2.728 2.694 2.728 75,727 +0.01(+0.26%)
May 31, 2006 2.714 2.739 2.689 2.721 54,332 +0.02(+0.66%)
May 30, 2006 2.717 2.735 2.682 2.703 83,891 -0.02(-0.91%)
May 26, 2006 2.732 2.739 2.707 2.728 68,689 +0.02(+0.92%)
May 25, 2006 2.678 2.725 2.675 2.703 118,517 +0.01(+0.53%)
May 24, 2006 2.714 2.728 2.661 2.689 102,471 -0.00(-0.13%)
May 23, 2006 2.682 2.739 2.682 2.693 96,840 -0.01(-0.52%)
May 22, 2006 2.685 2.707 2.671 2.707 75,164 -0.01(-0.26%)
May 19, 2006 2.689 2.718 2.685 2.714 65,311 +0.00(+0.00%)
May 18, 2006 2.693 2.714 2.675 2.714 90,647 +0.04(+1.60%)
May 17, 2006 2.700 2.717 2.661 2.671 105,004 -0.05(-1.70%)
May 16, 2006 2.714 2.725 2.693 2.717 75,727 +0.01(+0.26%)
May 15, 2006 2.710 2.735 2.682 2.710 94,588 -0.02(-0.65%)
May 12, 2006 2.728 2.739 2.707 2.728 73,475 -0.00(-0.13%)
May 11, 2006 2.714 2.732 2.707 2.732 67,281 +0.00(+0.00%)
May 10, 2006 2.721 2.732 2.703 2.732 129,777 +0.01(+0.39%)
May 09, 2006 2.707 2.732 2.696 2.721 112,887 -0.01(-0.26%)
May 08, 2006 2.725 2.728 2.710 2.728 41,664 +0.01(+0.26%)
May 05, 2006 2.696 2.725 2.696 2.721 87,832 +0.01(+0.52%)
May 04, 2006 2.693 2.710 2.685 2.707 80,794 +0.00(+0.00%)
May 03, 2006 2.703 2.721 2.696 2.707 45,886 -0.01(-0.39%)
May 02, 2006 2.725 2.735 2.693 2.717 120,206 -0.01(-0.39%)
May 01, 2006 2.735 2.742 2.710 2.728 118,235 +0.00(+0.00%)
Apr 28, 2006 2.753 2.788 2.728 2.728 100,218 -0.02(-0.78%)
Apr 27, 2006 2.732 2.757 2.732 2.749 44,479 -0.01(-0.39%)
Apr 26, 2006 2.746 2.760 2.721 2.760 87,269 +0.04(+1.30%)
Apr 25, 2006 2.735 2.753 2.717 2.725 51,517 -0.02(-0.65%)
Apr 24, 2006 2.689 2.746 2.689 2.742 85,017 +0.03(+1.05%)
Apr 21, 2006 2.710 2.714 2.689 2.714 77,697 +0.01(+0.39%)
Apr 20, 2006 2.725 2.732 2.682 2.703 170,034 -0.04(-1.43%)
Apr 19, 2006 2.732 2.760 2.721 2.742 210,290 -0.01(-0.39%)
Apr 18, 2006 2.717 2.757 2.701 2.753 70,659 +0.02(+0.65%)
Apr 17, 2006 2.728 2.735 2.706 2.735 74,319 +0.01(+0.52%)
Apr 13, 2006 2.693 2.725 2.696 2.721 123,866 +0.03(+1.06%)
Apr 12, 2006 2.735 2.771 2.693 2.693 83,328 -0.04(-1.56%)
Apr 11, 2006 2.717 2.739 2.710 2.735 46,731 -0.00(-0.13%)
Apr 10, 2006 2.749 2.767 2.739 2.739 47,857 -0.03(-1.03%)
Apr 07, 2006 2.788 2.792 2.746 2.767 82,483 -0.02(-0.76%)
Apr 06, 2006 2.764 2.803 2.760 2.788 78,260 +0.01(+0.51%)
Apr 05, 2006 2.764 2.788 2.760 2.774 39,974 +0.01(+0.26%)
Apr 04, 2006 2.781 2.792 2.767 2.767 60,243 -0.01(-0.38%)
Apr 03, 2006 2.781 2.803 2.760 2.778 73,193 -0.01(-0.51%)
Mar 31, 2006 2.788 2.799 2.764 2.792 109,790 +0.02(+0.90%)
Mar 30, 2006 2.771 2.806 2.767 2.767 72,067 -0.03(-1.14%)
Mar 29, 2006 2.799 2.806 2.766 2.799 89,239 +0.02(+0.77%)
Mar 28, 2006 2.788 2.803 2.767 2.778 86,987 +0.01(+0.51%)
Mar 27, 2006 2.799 2.806 2.764 2.764 56,021 -0.03(-1.14%)
Mar 24, 2006 2.771 2.796 2.760 2.796 68,689 -0.01(-0.38%)
Mar 23, 2006 2.788 2.806 2.771 2.806 83,046 +0.02(+0.64%)
Mar 22, 2006 2.757 2.788 2.755 2.788 100,500 +0.01(+0.38%)
Mar 21, 2006 2.803 2.803 2.767 2.778 101,063 -0.01(-0.25%)
Mar 20, 2006 2.799 2.806 2.757 2.785 78,823 -0.00(-0.13%)
Mar 17, 2006 2.742 2.788 2.732 2.788 122,740 +0.01(+0.51%)
Mar 16, 2006 2.760 2.774 2.725 2.774 74,601 +0.02(+0.77%)
Mar 15, 2006 2.760 2.760 2.717 2.753 192,555 +0.01(+0.39%)
Mar 14, 2006 2.742 2.771 2.739 2.742 89,802 -0.01(-0.26%)
Mar 13, 2006 2.778 2.778 2.746 2.749 56,302 -0.02(-0.90%)
Mar 10, 2006 2.753 2.774 2.721 2.774 93,744 +0.00(+0.00%)
Mar 09, 2006 2.774 2.778 2.753 2.774 45,042 +0.01(+0.51%)
Mar 08, 2006 2.781 2.785 2.742 2.760 33,781 -0.02(-0.64%)
Mar 07, 2006 2.781 2.781 2.735 2.778 133,156 +0.02(+0.64%)
Mar 06, 2006 2.771 2.771 2.739 2.760 79,949 +0.00(+0.00%)
Mar 03, 2006 2.788 2.788 2.746 2.760 106,975 -0.02(-0.77%)
Mar 02, 2006 2.788 2.788 2.764 2.781 92,055 -0.00(-0.13%)
Mar 01, 2006 2.799 2.806 2.771 2.785 52,643 -0.01(-0.25%)
Feb 28, 2006 2.785 2.799 2.767 2.792 120,206 +0.01(+0.26%)
Feb 27, 2006 2.774 2.796 2.774 2.785 69,252 +0.00(+0.13%)
Feb 24, 2006 2.767 2.796 2.767 2.781 88,395 -0.01(-0.38%)
Feb 23, 2006 2.788 2.792 2.772 2.792 80,794 +0.01(+0.26%)
Feb 22, 2006 2.788 2.788 2.749 2.785 114,294 +0.00(+0.00%)
Feb 21, 2006 2.778 2.788 2.778 2.785 81,639 +0.00(+0.00%)
Feb 17, 2006 2.774 2.785 2.757 2.785 95,151 +0.01(+0.26%)
Feb 16, 2006 2.771 2.785 2.756 2.778 89,521 +0.00(+0.13%)
Feb 15, 2006 2.785 2.785 2.753 2.774 101,908 -0.00(-0.13%)
Feb 14, 2006 2.771 2.785 2.748 2.778 47,575 +0.01(+0.26%)
Feb 13, 2006 2.732 2.771 2.730 2.771 123,584 +0.04(+1.43%)
Feb 10, 2006 2.764 2.767 2.732 2.732 61,370 -0.04(-1.28%)
Feb 09, 2006 2.749 2.767 2.732 2.767 98,248 +0.03(+1.17%)
Feb 08, 2006 2.746 2.749 2.725 2.735 97,966 -0.01(-0.26%)
Feb 07, 2006 2.714 2.749 2.714 2.742 65,029 +0.00(+0.00%)
Feb 06, 2006 2.742 2.746 2.721 2.742 57,710 +0.00(+0.00%)
Feb 03, 2006 2.721 2.742 2.717 2.742 75,164 +0.01(+0.26%)
Feb 02, 2006 2.749 2.757 2.717 2.735 103,315 +0.00(+0.00%)
Feb 01, 2006 2.735 2.749 2.721 2.735 95,714 +0.01(+0.52%)
Jan 31, 2006 2.757 2.757 2.710 2.721 177,353 -0.02(-0.91%)
Jan 30, 2006 2.749 2.767 2.746 2.746 98,248 -0.01(-0.26%)
Jan 27, 2006 2.771 2.771 2.742 2.753 172,004 -0.01(-0.51%)
Jan 26, 2006 2.742 2.767 2.742 2.767 78,823 +0.03(+1.04%)
Jan 25, 2006 2.753 2.771 2.739 2.739 137,941 -0.02(-0.64%)
Jan 24, 2006 2.757 2.771 2.746 2.757 101,908 -0.01(-0.51%)
Jan 23, 2006 2.753 2.771 2.753 2.771 51,517 +0.01(+0.39%)
Jan 20, 2006 2.764 2.767 2.749 2.760 89,521 -0.01(-0.26%)
Jan 19, 2006 2.746 2.767 2.746 2.767 55,176 +0.01(+0.39%)
Jan 18, 2006 2.764 2.771 2.746 2.757 65,874 +0.00(+0.13%)
Jan 17, 2006 2.764 2.771 2.742 2.753 108,382 +0.00(+0.13%)
Jan 13, 2006 2.735 2.764 2.730 2.749 99,374 +0.00(+0.00%)
Jan 12, 2006 2.760 2.771 2.739 2.749 66,437 -0.01(-0.39%)
Jan 11, 2006 2.753 2.785 2.746 2.760 70,659 -0.02(-0.64%)
Jan 10, 2006 2.764 2.778 2.746 2.778 51,517 +0.04(+1.30%)
Jan 09, 2006 2.771 2.771 2.740 2.742 61,088 -0.02(-0.90%)
Jan 06, 2006 2.774 2.774 2.735 2.767 45,323 +0.02(+0.91%)
Jan 05, 2006 2.735 2.803 2.735 2.742 71,786 +0.02(+0.65%)
Jan 04, 2006 2.671 2.728 2.671 2.725 51,798 +0.05(+1.86%)
Jan 03, 2006 2.675 2.696 2.657 2.675 84,172 -0.01(-0.53%)
Dec 30, 2005 2.675 2.689 2.656 2.689 65,592 +0.02(+0.93%)
Dec 29, 2005 2.682 2.683 2.639 2.664 68,689 -0.01(-0.29%)
Dec 28, 2005 2.682 2.689 2.654 2.672 95,996 +0.01(+0.42%)
Dec 27, 2005 2.668 2.689 2.650 2.661 93,181 -0.02(-0.66%)
Dec 23, 2005 2.714 2.739 2.675 2.678 92,618 +0.00(+0.00%)
Dec 22, 2005 2.685 2.700 2.664 2.678 94,025 -0.02(-0.92%)
Dec 21, 2005 2.682 2.714 2.682 2.703 108,664 -0.01(-0.26%)
Dec 20, 2005 2.685 2.710 2.664 2.710 79,668 +0.01(+0.39%)
Dec 19, 2005 2.693 2.721 2.682 2.700 124,429 -0.04(-1.55%)
Dec 16, 2005 2.717 2.749 2.684 2.742 85,580 +0.04(+1.31%)
Dec 15, 2005 2.657 2.707 2.650 2.707 62,496 +0.05(+2.01%)
Dec 14, 2005 2.625 2.661 2.625 2.654 76,571 +0.02(+0.67%)
Dec 13, 2005 2.643 2.664 2.614 2.636 216,484 +0.01(+0.27%)
Dec 12, 2005 2.650 2.668 2.629 2.629 97,685 -0.02(-0.94%)
Dec 09, 2005 2.661 2.678 2.636 2.654 73,756 -0.02(-0.93%)
Dec 08, 2005 2.682 2.696 2.632 2.678 67,844 -0.00(-0.13%)
Dec 07, 2005 2.685 2.707 2.654 2.682 59,680 -0.02(-0.66%)
Dec 06, 2005 2.675 2.700 2.675 2.700 83,328 +0.03(+1.06%)
Dec 05, 2005 2.700 2.700 2.636 2.671 109,508 -0.04(-1.44%)
Dec 02, 2005 2.703 2.721 2.685 2.710 79,949 +0.00(+0.13%)
Dec 01, 2005 2.707 2.725 2.700 2.707 59,117 -0.02(-0.65%)
Nov 30, 2005 2.717 2.749 2.707 2.725 84,454 -0.02(-0.65%)
Nov 29, 2005 2.710 2.749 2.707 2.742 83,609 +0.03(+1.05%)
Nov 28, 2005 2.707 2.732 2.693 2.714 93,462 -0.01(-0.39%)
Nov 25, 2005 2.728 2.746 2.709 2.725 22,239 +0.00(+0.13%)
Nov 23, 2005 2.753 2.753 2.714 2.721 57,991 -0.03(-1.16%)
Nov 22, 2005 2.746 2.753 2.696 2.753 117,109 +0.02(+0.78%)
Nov 21, 2005 2.749 2.749 2.685 2.732 100,218 -0.02(-0.65%)
Nov 18, 2005 2.707 2.749 2.684 2.749 48,138 +0.04(+1.57%)
Nov 17, 2005 2.693 2.710 2.682 2.707 84,172 +0.00(+0.00%)
Nov 16, 2005 2.714 2.753 2.694 2.707 97,685 +0.01(+0.53%)
Nov 15, 2005 2.703 2.721 2.693 2.693 74,601 -0.02(-0.92%)
Nov 14, 2005 2.707 2.728 2.703 2.717 59,117 -0.01(-0.52%)
Nov 11, 2005 2.721 2.732 2.721 2.732 149,202 +0.01(+0.39%)
Nov 10, 2005 2.696 2.732 2.696 2.721 42,227 +0.01(+0.26%)
Nov 09, 2005 2.714 2.714 2.694 2.714 64,185 +0.01(+0.26%)
Nov 08, 2005 2.700 2.710 2.696 2.707 88,676 +0.00(+0.00%)
Nov 07, 2005 2.700 2.725 2.700 2.707 153,706 +0.01(+0.40%)
Nov 04, 2005 2.728 2.767 2.693 2.696 106,412 -0.04(-1.56%)
Nov 03, 2005 2.728 2.767 2.714 2.739 162,996 +0.02(+0.78%)
Nov 02, 2005 2.696 2.717 2.671 2.717 99,937 +0.03(+1.19%)
Nov 01, 2005 2.696 2.696 2.671 2.685 159,899 +0.00(+0.13%)
Oct 31, 2005 2.671 2.689 2.668 2.682 165,248 +0.01(+0.40%)
Oct 28, 2005 2.654 2.671 2.654 2.671 112,042 +0.02(+0.67%)
Oct 27, 2005 2.639 2.657 2.639 2.654 177,916 +0.01(+0.54%)
Oct 26, 2005 2.625 2.650 2.625 2.639 111,761 -0.01(-0.27%)
Oct 25, 2005 2.629 2.646 2.622 2.646 147,794 +0.02(+0.68%)
Oct 24, 2005 2.600 2.654 2.598 2.629 152,580 +0.02(+0.95%)
Oct 21, 2005 2.611 2.636 2.561 2.604 79,949 +0.01(+0.41%)
Oct 20, 2005 2.586 2.646 2.561 2.593 114,013 +0.01(+0.41%)
Oct 19, 2005 2.600 2.600 2.558 2.582 114,576 -0.04(-1.49%)
Oct 18, 2005 2.597 2.622 2.586 2.622 88,958 +0.01(+0.41%)
Oct 17, 2005 2.600 2.632 2.597 2.611 64,748 +0.01(+0.41%)
Oct 14, 2005 2.554 2.626 2.554 2.600 190,021 +0.05(+1.81%)
Oct 13, 2005 2.639 2.685 2.497 2.554 218,173 -0.12(-4.52%)
Oct 12, 2005 2.650 2.693 2.634 2.675 108,664 +0.00(+0.00%)
Oct 11, 2005 2.646 2.693 2.644 2.675 87,269 +0.05(+1.89%)
Oct 10, 2005 2.700 2.707 2.622 2.625 290,522 -0.09(-3.15%)
Oct 07, 2005 2.682 2.714 2.682 2.710 84,172 -0.01(-0.26%)
Oct 06, 2005 2.714 2.732 2.693 2.717 120,206 +0.00(+0.00%)
Oct 05, 2005 2.735 2.746 2.717 2.717 95,996 -0.02(-0.65%)
Oct 04, 2005 2.732 2.749 2.732 2.735 115,702 -0.01(-0.39%)
Oct 03, 2005 2.742 2.746 2.725 2.746 85,017 +0.01(+0.26%)
Sep 30, 2005 2.732 2.742 2.714 2.739 67,844 +0.01(+0.52%)
Sep 29, 2005 2.732 2.732 2.714 2.725 88,676 -0.01(-0.52%)
Sep 28, 2005 2.707 2.746 2.707 2.739 129,777 +0.01(+0.26%)
Sep 27, 2005 2.725 2.735 2.693 2.732 125,273 +0.01(+0.39%)
Sep 26, 2005 2.732 2.742 2.721 2.721 158,210 -0.01(-0.39%)
Sep 23, 2005 2.732 2.760 2.732 2.732 155,677 -0.02(-0.77%)
Sep 22, 2005 2.714 2.774 2.714 2.753 175,664 +0.01(+0.39%)
Sep 21, 2005 2.767 2.788 2.721 2.742 300,375 -0.03(-1.03%)
Sep 20, 2005 2.788 2.803 2.767 2.771 145,542 -0.02(-0.76%)
Sep 19, 2005 2.785 2.796 2.781 2.792 141,882 +0.01(+0.51%)
Sep 16, 2005 2.771 2.778 2.778 2.778 73,475 +0.01(+0.26%)
Sep 15, 2005 2.788 2.796 2.771 2.771 67,844 -0.02(-0.64%)
Sep 14, 2005 2.781 2.799 2.781 2.788 158,773 +0.00(+0.00%)
Sep 13, 2005 2.788 2.813 2.781 2.788 193,118 +0.00(+0.00%)
Sep 12, 2005 2.788 2.817 2.788 2.788 116,828 +0.00(+0.00%)
Sep 09, 2005 2.792 2.806 2.788 2.788 43,353 +0.01(+0.26%)
Sep 08, 2005 2.771 2.796 2.767 2.781 91,492 +0.01(+0.38%)
Sep 07, 2005 2.778 2.785 2.767 2.771 82,202 -0.01(-0.51%)
Sep 06, 2005 2.767 2.788 2.767 2.785 92,336 +0.01(+0.51%)
Sep 02, 2005 2.785 2.788 2.767 2.771 93,181 -0.02(-0.64%)
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.