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

John Hancock Tax Advantaged Dividend Income Fd (NY: HTD )

20.68 +0.51 (+2.53%)
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 (%)
Sep 29, 2006 6.465 6.465 6.404 6.438 354,354 -0.01(-0.21%)
Sep 28, 2006 6.462 6.465 6.431 6.452 263,494 -0.01(-0.11%)
Sep 27, 2006 6.448 6.469 6.431 6.459 412,388 +0.01(+0.21%)
Sep 26, 2006 6.462 6.462 6.363 6.445 699,037 +0.01(+0.21%)
Sep 25, 2006 6.343 6.431 6.305 6.431 651,262 +0.09(+1.45%)
Sep 22, 2006 6.315 6.346 6.281 6.339 566,850 +0.02(+0.27%)
Sep 21, 2006 6.315 6.336 6.302 6.322 252,943 -0.01(-0.16%)
Sep 20, 2006 6.326 6.346 6.295 6.332 392,750 +0.04(+0.60%)
Sep 19, 2006 6.343 6.346 6.268 6.295 543,988 -0.04(-0.65%)
Sep 18, 2006 6.346 6.373 6.295 6.336 461,921 +0.00(+0.00%)
Sep 15, 2006 6.298 6.339 6.264 6.336 271,408 +0.04(+0.71%)
Sep 14, 2006 6.302 6.339 6.257 6.291 372,233 -0.01(-0.11%)
Sep 13, 2006 6.240 6.302 6.233 6.298 309,217 +0.03(+0.49%)
Sep 12, 2006 6.264 6.268 6.220 6.268 213,081 +0.05(+0.77%)
Sep 11, 2006 6.244 6.281 6.210 6.220 307,459 -0.02(-0.38%)
Sep 08, 2006 6.223 6.268 6.213 6.244 202,530 +0.03(+0.44%)
Sep 07, 2006 6.291 6.306 6.192 6.216 234,477 -0.11(-1.67%)
Sep 06, 2006 6.377 6.380 6.295 6.322 314,493 -0.02(-0.32%)
Sep 05, 2006 6.346 6.384 6.312 6.343 300,424 -0.04(-0.59%)
Sep 01, 2006 6.401 6.404 6.346 6.380 382,492 +0.01(+0.21%)
Aug 31, 2006 6.380 6.390 6.343 6.366 390,405 +0.01(+0.21%)
Aug 30, 2006 6.380 6.394 6.329 6.353 378,388 -0.02(-0.32%)
Aug 29, 2006 6.370 6.373 6.326 6.373 242,977 +0.02(+0.32%)
Aug 28, 2006 6.315 6.353 6.305 6.353 300,424 +0.05(+0.81%)
Aug 25, 2006 6.349 6.356 6.285 6.302 237,995 -0.03(-0.43%)
Aug 24, 2006 6.312 6.329 6.285 6.329 267,011 +0.01(+0.22%)
Aug 23, 2006 6.356 6.363 6.298 6.315 500,903 -0.03(-0.54%)
Aug 22, 2006 6.339 6.356 6.336 6.349 440,818 +0.01(+0.22%)
Aug 21, 2006 6.332 6.356 6.319 6.336 641,297 +0.02(+0.27%)
Aug 18, 2006 6.274 6.326 6.274 6.319 325,631 +0.03(+0.54%)
Aug 17, 2006 6.247 6.285 6.227 6.285 356,406 +0.01(+0.11%)
Aug 16, 2006 6.295 6.302 6.247 6.278 449,611 +0.01(+0.22%)
Aug 15, 2006 6.244 6.268 6.213 6.264 414,732 +0.04(+0.71%)
Aug 14, 2006 6.230 6.261 6.210 6.220 791,362 -0.02(-0.27%)
Aug 11, 2006 6.271 6.274 6.172 6.237 415,318 -0.05(-0.81%)
Aug 10, 2006 6.288 6.288 6.216 6.288 296,614 +0.01(+0.22%)
Aug 09, 2006 6.281 6.291 6.254 6.274 437,594 -0.01(-0.11%)
Aug 08, 2006 6.264 6.291 6.244 6.281 426,456 +0.07(+1.10%)
Aug 07, 2006 6.312 6.312 6.206 6.213 312,441 -0.09(-1.46%)
Aug 04, 2006 6.295 6.332 6.281 6.305 642,762 +0.05(+0.87%)
Aug 03, 2006 6.220 6.254 6.199 6.250 442,870 +0.01(+0.22%)
Aug 02, 2006 6.216 6.274 6.216 6.237 817,155 +0.02(+0.33%)
Aug 01, 2006 6.158 6.216 6.145 6.216 343,217 +0.01(+0.16%)
Jul 31, 2006 6.233 6.233 6.172 6.206 488,886 -0.00(-0.05%)
Jul 28, 2006 6.141 6.210 6.134 6.210 271,115 +0.09(+1.39%)
Jul 27, 2006 6.148 6.186 6.111 6.124 422,060 -0.02(-0.28%)
Jul 26, 2006 6.100 6.141 6.097 6.141 269,942 +0.02(+0.39%)
Jul 25, 2006 6.073 6.117 6.066 6.117 650,383 +0.03(+0.45%)
Jul 24, 2006 6.032 6.107 6.032 6.090 412,681 +0.10(+1.59%)
Jul 21, 2006 5.988 6.025 5.981 5.995 206,926 -0.04(-0.68%)
Jul 20, 2006 6.039 6.073 5.988 6.036 288,114 +0.00(+0.00%)
Jul 19, 2006 5.916 6.036 5.909 6.036 420,887 +0.13(+2.14%)
Jul 18, 2006 5.896 5.920 5.841 5.909 197,254 +0.01(+0.12%)
Jul 17, 2006 5.902 5.916 5.855 5.902 330,613 +0.02(+0.29%)
Jul 14, 2006 5.913 5.916 5.844 5.885 240,926 -0.02(-0.35%)
Jul 13, 2006 5.879 5.937 5.868 5.906 296,907 -0.01(-0.17%)
Jul 12, 2006 5.960 5.971 5.916 5.916 194,030 -0.05(-0.91%)
Jul 11, 2006 5.923 5.971 5.902 5.971 241,219 +0.01(+0.23%)
Jul 10, 2006 5.923 5.957 5.920 5.957 294,855 +0.06(+1.04%)
Jul 07, 2006 5.926 5.954 5.882 5.896 259,098 -0.01(-0.23%)
Jul 06, 2006 5.892 5.920 5.879 5.909 267,891 +0.01(+0.23%)
Jul 05, 2006 5.899 5.923 5.868 5.896 256,460 -0.00(-0.06%)
Jul 03, 2006 5.892 5.920 5.892 5.899 220,116 +0.02(+0.29%)
Jun 30, 2006 5.885 5.920 5.851 5.882 294,269 -0.00(-0.06%)
Jun 29, 2006 5.827 5.885 5.814 5.885 271,408 +0.07(+1.17%)
Jun 28, 2006 5.773 5.817 5.756 5.817 313,321 +0.03(+0.59%)
Jun 27, 2006 5.807 5.831 5.766 5.783 320,062 -0.03(-0.47%)
Jun 26, 2006 5.783 5.827 5.735 5.810 273,752 +0.00(+0.00%)
Jun 23, 2006 5.766 5.817 5.766 5.810 237,701 +0.03(+0.59%)
Jun 22, 2006 5.838 5.838 5.776 5.776 211,616 -0.06(-1.11%)
Jun 21, 2006 5.814 5.851 5.800 5.841 283,425 +0.03(+0.47%)
Jun 20, 2006 5.814 5.814 5.746 5.814 250,305 +0.02(+0.35%)
Jun 19, 2006 5.810 5.810 5.746 5.793 261,735 +0.01(+0.18%)
Jun 16, 2006 5.786 5.841 5.763 5.783 204,875 -0.04(-0.76%)
Jun 15, 2006 5.705 5.827 5.705 5.827 194,323 +0.10(+1.67%)
Jun 14, 2006 5.776 5.786 5.684 5.732 261,735 -0.05(-0.88%)
Jun 13, 2006 5.783 5.810 5.746 5.783 303,062 -0.03(-0.53%)
Jun 12, 2006 5.862 5.862 5.800 5.814 235,357 +0.00(+0.00%)
Jun 09, 2006 5.793 5.834 5.787 5.814 238,288 +0.02(+0.35%)
Jun 08, 2006 5.783 5.807 5.670 5.793 406,819 -0.01(-0.18%)
Jun 07, 2006 5.807 5.834 5.783 5.804 336,768 -0.00(-0.06%)
Jun 06, 2006 5.810 5.821 5.746 5.807 291,924 -0.01(-0.18%)
Jun 05, 2006 5.872 5.885 5.807 5.817 487,714 -0.04(-0.76%)
Jun 02, 2006 5.851 5.868 5.810 5.862 317,131 +0.08(+1.36%)
Jun 01, 2006 5.766 5.786 5.711 5.783 561,867 +0.06(+1.01%)
May 31, 2006 5.670 5.725 5.670 5.725 280,787 +0.03(+0.60%)
May 30, 2006 5.763 5.766 5.647 5.691 169,996 -0.04(-0.71%)
May 26, 2006 5.667 5.732 5.660 5.732 204,288 +0.06(+1.08%)
May 25, 2006 5.619 5.670 5.602 5.670 298,373 +0.06(+1.03%)
May 24, 2006 5.647 5.647 5.561 5.612 328,562 -0.02(-0.36%)
May 23, 2006 5.650 5.674 5.616 5.633 257,632 -0.00(-0.06%)
May 22, 2006 5.585 5.636 5.575 5.636 298,373 +0.01(+0.24%)
May 19, 2006 5.650 5.653 5.592 5.623 264,373 -0.03(-0.48%)
May 18, 2006 5.698 5.698 5.636 5.650 269,063 -0.01(-0.18%)
May 17, 2006 5.708 5.708 5.633 5.660 237,115 -0.06(-1.01%)
May 16, 2006 5.705 5.746 5.701 5.718 208,978 +0.01(+0.24%)
May 15, 2006 5.718 5.766 5.698 5.705 253,529 -0.01(-0.24%)
May 12, 2006 5.752 5.752 5.670 5.718 194,030 -0.03(-0.53%)
May 11, 2006 5.844 5.855 5.732 5.749 318,303 -0.10(-1.69%)
May 10, 2006 5.810 5.848 5.804 5.848 391,285 +0.01(+0.12%)
May 09, 2006 5.838 5.855 5.821 5.841 323,286 -0.04(-0.75%)
May 08, 2006 5.885 5.885 5.851 5.885 333,544 +0.01(+0.17%)
May 05, 2006 5.821 5.875 5.817 5.875 345,561 +0.06(+1.12%)
May 04, 2006 5.814 5.831 5.804 5.810 184,944 +0.01(+0.18%)
May 03, 2006 5.827 5.841 5.766 5.800 332,665 -0.04(-0.76%)
May 02, 2006 5.834 5.862 5.804 5.844 378,095 +0.01(+0.23%)
May 01, 2006 5.831 5.865 5.810 5.831 504,713 +0.00(+0.00%)
Apr 28, 2006 5.725 5.831 5.722 5.831 615,504 +0.09(+1.54%)
Apr 27, 2006 5.688 5.769 5.667 5.742 380,440 +0.04(+0.78%)
Apr 26, 2006 5.694 5.701 5.664 5.698 291,338 +0.00(+0.06%)
Apr 25, 2006 5.756 5.756 5.667 5.694 324,165 -0.05(-0.95%)
Apr 24, 2006 5.728 5.752 5.728 5.749 432,025 +0.02(+0.36%)
Apr 21, 2006 5.790 5.790 5.711 5.728 386,888 -0.04(-0.65%)
Apr 20, 2006 5.749 5.769 5.715 5.766 313,907 +0.01(+0.24%)
Apr 19, 2006 5.715 5.759 5.715 5.752 342,923 +0.04(+0.72%)
Apr 18, 2006 5.643 5.711 5.643 5.711 340,872 +0.07(+1.27%)
Apr 17, 2006 5.691 5.711 5.630 5.640 446,094 -0.07(-1.25%)
Apr 13, 2006 5.722 5.722 5.667 5.711 310,097 -0.01(-0.18%)
Apr 12, 2006 5.759 5.759 5.698 5.722 329,734 -0.02(-0.30%)
Apr 11, 2006 5.800 5.804 5.701 5.739 302,183 -0.08(-1.35%)
Apr 10, 2006 5.868 5.882 5.797 5.817 364,613 -0.03(-0.47%)
Apr 07, 2006 5.913 5.913 5.841 5.844 228,909 -0.07(-1.21%)
Apr 06, 2006 5.930 5.947 5.902 5.916 260,563 -0.03(-0.52%)
Apr 05, 2006 5.920 5.948 5.913 5.947 276,390 +0.03(+0.58%)
Apr 04, 2006 5.892 5.931 5.875 5.913 292,218 +0.02(+0.29%)
Apr 03, 2006 5.879 5.909 5.855 5.896 407,405 +0.03(+0.47%)
Mar 31, 2006 5.906 5.906 5.862 5.868 277,270 -0.00(-0.06%)
Mar 30, 2006 5.889 5.923 5.858 5.872 321,820 -0.04(-0.75%)
Mar 29, 2006 5.899 5.933 5.885 5.916 439,059 +0.02(+0.41%)
Mar 28, 2006 5.943 5.954 5.885 5.892 356,113 -0.05(-0.91%)
Mar 27, 2006 5.971 5.988 5.943 5.946 225,391 -0.03(-0.47%)
Mar 24, 2006 5.984 6.001 5.943 5.974 265,253 +0.00(+0.06%)
Mar 23, 2006 5.991 5.998 5.957 5.971 220,409 -0.02(-0.34%)
Mar 22, 2006 5.988 5.991 5.943 5.991 344,975 -0.00(-0.06%)
Mar 21, 2006 5.998 5.998 5.964 5.995 289,287 +0.01(+0.17%)
Mar 20, 2006 5.967 5.984 5.923 5.984 418,836 +0.03(+0.57%)
Mar 17, 2006 5.954 5.964 5.923 5.950 347,320 +0.01(+0.23%)
Mar 16, 2006 5.954 5.964 5.930 5.937 377,216 +0.01(+0.12%)
Mar 15, 2006 5.937 5.940 5.916 5.930 240,632 +0.01(+0.17%)
Mar 14, 2006 5.906 5.926 5.906 5.920 317,424 +0.00(+0.06%)
Mar 13, 2006 5.937 5.971 5.906 5.916 382,785 -0.00(-0.06%)
Mar 10, 2006 5.906 5.937 5.899 5.920 271,994 +0.01(+0.12%)
Mar 09, 2006 5.933 5.957 5.885 5.913 291,045 -0.05(-0.91%)
Mar 08, 2006 5.954 5.967 5.906 5.967 261,442 +0.01(+0.17%)
Mar 07, 2006 5.974 5.991 5.906 5.957 327,096 -0.02(-0.34%)
Mar 06, 2006 6.036 6.039 5.971 5.978 278,735 -0.06(-0.96%)
Mar 03, 2006 5.988 6.056 5.971 6.036 272,580 -0.01(-0.11%)
Mar 02, 2006 6.056 6.059 6.005 6.042 307,166 -0.01(-0.23%)
Mar 01, 2006 6.036 6.056 6.015 6.056 332,372 +0.02(+0.28%)
Feb 28, 2006 6.029 6.053 5.988 6.039 333,837 +0.01(+0.17%)
Feb 27, 2006 6.005 6.042 5.978 6.029 481,852 +0.06(+1.09%)
Feb 24, 2006 5.964 5.991 5.940 5.964 476,869 +0.00(+0.06%)
Feb 23, 2006 5.981 5.981 5.943 5.960 546,919 -0.02(-0.34%)
Feb 22, 2006 5.920 6.005 5.920 5.981 504,713 +0.06(+1.04%)
Feb 21, 2006 5.937 5.954 5.913 5.920 268,770 +0.00(+0.00%)
Feb 17, 2006 5.882 5.920 5.865 5.920 212,495 +0.05(+0.87%)
Feb 16, 2006 5.855 5.896 5.848 5.868 282,545 +0.02(+0.29%)
Feb 15, 2006 5.841 5.896 5.831 5.851 237,408 +0.01(+0.12%)
Feb 14, 2006 5.844 5.865 5.814 5.844 213,667 +0.00(+0.00%)
Feb 13, 2006 5.827 5.868 5.824 5.844 200,185 +0.00(+0.06%)
Feb 10, 2006 5.821 5.851 5.800 5.841 267,011 -0.01(-0.12%)
Feb 09, 2006 5.831 5.879 5.824 5.848 225,391 -0.01(-0.23%)
Feb 08, 2006 5.855 5.885 5.841 5.862 194,030 +0.00(+0.06%)
Feb 07, 2006 5.916 5.933 5.821 5.858 378,974 -0.05(-0.92%)
Feb 06, 2006 5.920 5.920 5.885 5.913 178,203 +0.00(+0.06%)
Feb 03, 2006 5.909 5.913 5.872 5.909 220,409 -0.02(-0.35%)
Feb 02, 2006 5.906 5.937 5.889 5.930 293,097 -0.02(-0.29%)
Feb 01, 2006 5.920 5.971 5.900 5.947 280,494 -0.01(-0.17%)
Jan 31, 2006 6.005 6.005 5.943 5.957 244,443 +0.00(+0.00%)
Jan 30, 2006 6.032 6.032 5.943 5.957 242,684 -0.06(-1.02%)
Jan 27, 2006 5.971 6.022 5.964 6.018 286,942 +0.05(+0.86%)
Jan 26, 2006 5.984 5.988 5.947 5.967 259,098 +0.02(+0.29%)
Jan 25, 2006 5.984 5.984 5.909 5.950 339,113 -0.02(-0.29%)
Jan 24, 2006 5.902 5.991 5.902 5.967 252,356 +0.06(+0.98%)
Jan 23, 2006 5.913 5.930 5.885 5.909 300,131 +0.02(+0.41%)
Jan 20, 2006 5.954 5.998 5.885 5.885 320,355 -0.08(-1.32%)
Jan 19, 2006 5.899 5.981 5.899 5.964 262,908 +0.06(+1.10%)
Jan 18, 2006 5.879 5.920 5.851 5.899 261,149 +0.01(+0.12%)
Jan 17, 2006 5.858 5.920 5.851 5.892 347,613 -0.02(-0.35%)
Jan 13, 2006 5.988 6.008 5.885 5.913 212,495 -0.02(-0.29%)
Jan 12, 2006 5.988 6.015 5.889 5.930 280,787 -0.06(-1.08%)
Jan 11, 2006 5.978 6.063 5.967 5.995 396,853 -0.03(-0.45%)
Jan 10, 2006 6.025 6.046 5.971 6.022 353,182 -0.01(-0.17%)
Jan 09, 2006 6.015 6.049 6.005 6.032 211,030 +0.02(+0.40%)
Jan 06, 2006 6.022 6.022 5.954 6.008 256,167 +0.01(+0.23%)
Jan 05, 2006 5.947 6.018 5.947 5.995 424,111 +0.04(+0.75%)
Jan 04, 2006 5.862 5.950 5.844 5.950 737,433 +0.08(+1.40%)
Jan 03, 2006 5.742 5.868 5.742 5.868 315,958 +0.12(+2.08%)
Dec 30, 2005 5.821 5.834 5.718 5.749 643,055 -0.02(-0.41%)
Dec 29, 2005 5.824 5.831 5.725 5.773 535,488 -0.02(-0.41%)
Dec 28, 2005 5.783 5.841 5.783 5.797 749,156 +0.01(+0.12%)
Dec 27, 2005 5.831 5.879 5.783 5.790 589,418 -0.02(-0.29%)
Dec 23, 2005 5.821 5.821 5.769 5.807 487,127 -0.00(-0.06%)
Dec 22, 2005 5.821 5.841 5.773 5.810 436,715 +0.00(+0.00%)
Dec 21, 2005 5.807 5.831 5.786 5.810 551,316 +0.00(+0.06%)
Dec 20, 2005 5.793 5.821 5.766 5.807 566,264 +0.02(+0.35%)
Dec 19, 2005 5.804 5.817 5.769 5.786 763,811 +0.03(+0.47%)
Dec 16, 2005 5.759 5.807 5.749 5.759 431,439 -0.00(-0.06%)
Dec 15, 2005 5.728 5.800 5.725 5.763 608,177 +0.00(+0.00%)
Dec 14, 2005 5.756 5.780 5.739 5.763 439,939 +0.04(+0.72%)
Dec 13, 2005 5.677 5.732 5.677 5.722 612,866 +0.05(+0.90%)
Dec 12, 2005 5.684 5.715 5.667 5.670 566,557 -0.04(-0.66%)
Dec 09, 2005 5.684 5.711 5.664 5.708 641,883 +0.02(+0.42%)
Dec 08, 2005 5.667 5.732 5.664 5.684 407,698 -0.04(-0.77%)
Dec 07, 2005 5.739 5.749 5.691 5.728 541,057 -0.01(-0.18%)
Dec 06, 2005 5.752 5.780 5.732 5.739 468,076 -0.02(-0.30%)
Dec 05, 2005 5.766 5.783 5.752 5.756 392,750 -0.04(-0.71%)
Dec 02, 2005 5.780 5.797 5.746 5.797 330,613 +0.02(+0.30%)
Dec 01, 2005 5.763 5.800 5.735 5.780 429,387 +0.03(+0.53%)
Nov 30, 2005 5.759 5.780 5.725 5.749 408,577 -0.02(-0.35%)
Nov 29, 2005 5.786 5.790 5.756 5.769 393,043 -0.02(-0.29%)
Nov 28, 2005 5.786 5.797 5.776 5.786 277,856 -0.01(-0.18%)
Nov 25, 2005 5.759 5.800 5.759 5.797 197,840 +0.02(+0.41%)
Nov 23, 2005 5.715 5.780 5.701 5.773 491,231 +0.01(+0.24%)
Nov 22, 2005 5.752 5.766 5.708 5.759 425,577 +0.01(+0.12%)
Nov 21, 2005 5.691 5.759 5.688 5.752 422,060 +0.04(+0.78%)
Nov 18, 2005 5.653 5.708 5.650 5.708 422,646 +0.05(+0.90%)
Nov 17, 2005 5.660 5.681 5.636 5.657 367,837 +0.01(+0.24%)
Nov 16, 2005 5.647 5.664 5.616 5.643 447,852 -0.00(-0.06%)
Nov 15, 2005 5.667 5.718 5.619 5.647 479,800 -0.02(-0.36%)
Nov 14, 2005 5.705 5.718 5.667 5.667 312,734 -0.06(-1.13%)
Nov 11, 2005 5.732 5.756 5.698 5.732 236,822 +0.00(+0.00%)
Nov 10, 2005 5.759 5.783 5.732 5.732 163,841 -0.03(-0.47%)
Nov 09, 2005 5.766 5.780 5.735 5.759 264,960 -0.03(-0.53%)
Nov 08, 2005 5.783 5.797 5.773 5.790 206,926 -0.00(-0.06%)
Nov 07, 2005 5.786 5.814 5.756 5.793 196,375 +0.01(+0.18%)
Nov 04, 2005 5.865 5.868 5.766 5.783 220,702 -0.05(-0.88%)
Nov 03, 2005 5.800 5.868 5.800 5.834 230,667 +0.04(+0.65%)
Nov 02, 2005 5.773 5.797 5.749 5.797 289,580 +0.05(+0.83%)
Nov 01, 2005 5.800 5.814 5.749 5.749 261,442 -0.04(-0.65%)
Oct 31, 2005 5.746 5.797 5.728 5.786 271,994 +0.08(+1.44%)
Oct 28, 2005 5.698 5.715 5.636 5.705 254,408 +0.08(+1.39%)
Oct 27, 2005 5.698 5.715 5.623 5.626 298,080 -0.07(-1.26%)
Oct 26, 2005 5.722 5.722 5.674 5.698 219,236 -0.01(-0.24%)
Oct 25, 2005 5.715 5.725 5.677 5.711 243,270 +0.02(+0.42%)
Oct 24, 2005 5.568 5.694 5.568 5.688 301,011 +0.10(+1.83%)
Oct 21, 2005 5.551 5.585 5.548 5.585 296,907 +0.04(+0.74%)
Oct 20, 2005 5.612 5.623 5.544 5.544 231,253 -0.08(-1.40%)
Oct 19, 2005 5.585 5.630 5.554 5.623 257,046 -0.02(-0.30%)
Oct 18, 2005 5.636 5.681 5.616 5.640 390,991 -0.03(-0.54%)
Oct 17, 2005 5.650 5.694 5.636 5.670 336,768 +0.02(+0.30%)
Oct 14, 2005 5.633 5.677 5.585 5.653 258,511 +0.04(+0.67%)
Oct 13, 2005 5.698 5.698 5.517 5.616 571,833 -0.08(-1.44%)
Oct 12, 2005 5.749 5.752 5.691 5.698 228,615 -0.06(-1.01%)
Oct 11, 2005 5.810 5.821 5.705 5.756 270,235 -0.07(-1.23%)
Oct 10, 2005 5.913 5.913 5.800 5.827 320,062 -0.06(-0.99%)
Oct 07, 2005 5.872 5.909 5.862 5.885 208,099 +0.01(+0.12%)
Oct 06, 2005 5.960 5.974 5.872 5.879 339,699 -0.10(-1.71%)
Oct 05, 2005 6.039 6.046 5.960 5.981 268,477 -0.08(-1.24%)
Oct 04, 2005 6.107 6.107 6.039 6.056 220,702 -0.04(-0.62%)
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.