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 (%)
Sep 30, 2009 2.511 2.547 2.490 2.518 98,889 +0.03(+1.14%)
Sep 29, 2009 2.526 2.540 2.486 2.490 70,277 -0.04(-1.55%)
Sep 28, 2009 2.511 2.540 2.501 2.529 71,231 +0.04(+1.57%)
Sep 25, 2009 2.490 2.490 2.462 2.490 65,685 -0.01(-0.28%)
Sep 24, 2009 2.486 2.508 2.462 2.497 85,930 +0.02(+0.72%)
Sep 23, 2009 2.504 2.504 2.469 2.479 98,236 -0.01(-0.29%)
Sep 22, 2009 2.490 2.497 2.476 2.486 161,908 -0.01(-0.57%)
Sep 21, 2009 2.469 2.501 2.467 2.501 117,813 +0.02(+0.72%)
Sep 18, 2009 2.483 2.501 2.458 2.483 132,559 -0.01(-0.57%)
Sep 17, 2009 2.465 2.511 2.465 2.497 113,917 +0.01(+0.43%)
Sep 16, 2009 2.469 2.494 2.455 2.486 60,913 +0.03(+1.16%)
Sep 15, 2009 2.440 2.458 2.430 2.458 72,177 +0.04(+1.47%)
Sep 14, 2009 2.408 2.426 2.387 2.422 36,522 +0.01(+0.58%)
Sep 11, 2009 2.419 2.451 2.409 2.409 81,327 +0.00(+0.16%)
Sep 10, 2009 2.373 2.433 2.373 2.405 113,891 +0.01(+0.30%)
Sep 09, 2009 2.412 2.415 2.383 2.398 79,672 -0.01(-0.59%)
Sep 08, 2009 2.387 2.412 2.362 2.412 71,474 +0.02(+1.04%)
Sep 04, 2009 2.373 2.393 2.355 2.387 81,000 +0.01(+0.60%)
Sep 03, 2009 2.412 2.412 2.373 2.373 68,779 -0.02(-0.89%)
Sep 02, 2009 2.401 2.412 2.369 2.394 73,391 -0.01(-0.30%)
Sep 01, 2009 2.433 2.433 2.383 2.401 66,916 -0.01(-0.59%)
Aug 31, 2009 2.412 2.422 2.405 2.415 35,345 +0.01(+0.29%)
Aug 28, 2009 2.391 2.412 2.383 2.408 28,625 +0.03(+1.19%)
Aug 27, 2009 2.401 2.401 2.355 2.380 110,510 -0.01(-0.45%)
Aug 26, 2009 2.391 2.412 2.369 2.391 102,898 -0.02(-0.74%)
Aug 25, 2009 2.359 2.408 2.359 2.408 40,818 +0.04(+1.80%)
Aug 24, 2009 2.380 2.398 2.366 2.366 46,046 -0.01(-0.30%)
Aug 21, 2009 2.369 2.376 2.337 2.373 112,382 +0.02(+0.75%)
Aug 20, 2009 2.362 2.362 2.291 2.355 175,030 +0.01(+0.45%)
Aug 19, 2009 2.376 2.376 2.327 2.344 93,889 -0.02(-1.05%)
Aug 18, 2009 2.359 2.376 2.344 2.369 65,725 +0.05(+2.11%)
Aug 17, 2009 2.387 2.387 2.316 2.320 130,299 -0.08(-3.43%)
Aug 14, 2009 2.422 2.451 2.383 2.403 56,372 -0.00(-0.09%)
Aug 13, 2009 2.433 2.504 2.387 2.405 98,602 -0.03(-1.17%)
Aug 12, 2009 2.376 2.437 2.359 2.433 120,935 +0.06(+2.39%)
Aug 11, 2009 2.398 2.398 2.355 2.376 95,761 -0.01(-0.59%)
Aug 10, 2009 2.401 2.405 2.369 2.391 73,360 -0.01(-0.44%)
Aug 07, 2009 2.415 2.415 2.344 2.401 120,820 +0.01(+0.60%)
Aug 06, 2009 2.444 2.458 2.348 2.387 196,370 -0.08(-3.17%)
Aug 05, 2009 2.483 2.483 2.387 2.465 200,725 -0.05(-2.12%)
Aug 04, 2009 2.362 2.518 2.350 2.518 145,842 +0.17(+7.42%)
Aug 03, 2009 2.337 2.362 2.324 2.344 136,442 +0.00(+0.00%)
Jul 31, 2009 2.323 2.344 2.302 2.344 128,809 +0.03(+1.38%)
Jul 30, 2009 2.330 2.344 2.312 2.312 195,424 -0.02(-0.76%)
Jul 29, 2009 2.327 2.330 2.284 2.330 117,554 +0.01(+0.31%)
Jul 28, 2009 2.334 2.344 2.291 2.323 89,871 -0.01(-0.46%)
Jul 27, 2009 2.351 2.359 2.291 2.334 140,149 +0.02(+1.08%)
Jul 24, 2009 2.291 2.337 2.259 2.309 138,759 +0.03(+1.25%)
Jul 23, 2009 2.280 2.401 2.265 2.280 104,640 +0.01(+0.63%)
Jul 22, 2009 2.295 2.298 2.256 2.266 83,210 -0.04(-1.85%)
Jul 21, 2009 2.316 2.344 2.277 2.309 55,460 +0.02(+0.93%)
Jul 20, 2009 2.302 2.366 2.270 2.288 87,647 +0.01(+0.31%)
Jul 17, 2009 2.305 2.327 2.238 2.280 119,474 -0.01(-0.31%)
Jul 16, 2009 2.256 2.288 2.234 2.288 80,975 +0.07(+3.09%)
Jul 15, 2009 2.288 2.288 2.216 2.219 59,551 -0.02(-0.84%)
Jul 14, 2009 2.273 2.277 2.206 2.238 78,081 -0.01(-0.32%)
Jul 13, 2009 2.231 2.248 2.202 2.245 86,271 +0.06(+2.60%)
Jul 10, 2009 2.167 2.202 2.153 2.188 117,005 +0.06(+2.84%)
Jul 09, 2009 2.202 2.202 2.128 2.128 179,262 -0.01(-0.33%)
Jul 08, 2009 2.177 2.177 2.131 2.135 64,939 -0.06(-2.91%)
Jul 07, 2009 2.174 2.199 2.163 2.199 65,984 -0.02(-1.12%)
Jul 06, 2009 2.216 2.256 2.188 2.224 54,391 +0.01(+0.32%)
Jul 02, 2009 2.174 2.256 2.174 2.216 76,178 -0.01(-0.64%)
Jul 01, 2009 2.220 2.231 2.206 2.231 94,021 +0.03(+1.45%)
Jun 30, 2009 2.209 2.209 2.185 2.199 79,714 -0.02(-0.96%)
Jun 29, 2009 2.213 2.220 2.185 2.220 68,475 +0.02(+0.81%)
Jun 26, 2009 2.170 2.216 2.160 2.202 55,381 +0.04(+1.97%)
Jun 25, 2009 2.160 2.170 2.149 2.160 52,724 +0.01(+0.33%)
Jun 24, 2009 2.170 2.174 2.138 2.153 84,725 +0.02(+1.17%)
Jun 23, 2009 2.138 2.162 2.124 2.128 74,033 +0.00(+0.17%)
Jun 22, 2009 2.149 2.174 2.113 2.124 78,332 -0.07(-3.08%)
Jun 19, 2009 2.167 2.216 2.167 2.192 57,955 -0.00(-0.16%)
Jun 18, 2009 2.185 2.209 2.167 2.195 56,333 +0.02(+0.82%)
Jun 17, 2009 2.156 2.185 2.135 2.177 50,294 +0.02(+1.15%)
Jun 16, 2009 2.163 2.185 2.135 2.153 93,174 +0.01(+0.66%)
Jun 15, 2009 2.181 2.188 2.135 2.138 71,178 -0.05(-2.27%)
Jun 12, 2009 2.181 2.213 2.153 2.188 129,381 +0.00(+0.16%)
Jun 11, 2009 2.121 2.185 2.121 2.185 196,398 +0.05(+2.16%)
Jun 10, 2009 2.195 2.195 2.131 2.138 160,737 -0.04(-1.63%)
Jun 09, 2009 2.167 2.174 2.138 2.174 46,865 +0.04(+1.66%)
Jun 08, 2009 2.177 2.202 2.128 2.138 144,372 -0.02(-0.99%)
Jun 05, 2009 2.163 2.202 2.138 2.160 83,847 +0.01(+0.33%)
Jun 04, 2009 2.185 2.185 2.131 2.153 131,484 -0.01(-0.66%)
Jun 03, 2009 2.149 2.195 2.131 2.167 191,694 -0.01(-0.49%)
Jun 02, 2009 2.160 2.220 2.152 2.177 121,532 +0.03(+1.49%)
Jun 01, 2009 2.181 2.220 2.131 2.145 163,733 -0.01(-0.33%)
May 29, 2009 2.138 2.153 2.121 2.153 239,444 +0.00(+0.00%)
May 28, 2009 2.135 2.156 2.103 2.153 196,308 +0.02(+0.83%)
May 27, 2009 2.135 2.145 2.096 2.135 199,073 +0.00(+0.17%)
May 26, 2009 2.192 2.192 2.114 2.131 106,524 -0.06(-2.91%)
May 22, 2009 2.192 2.238 2.156 2.195 58,414 +0.05(+2.32%)
May 21, 2009 2.209 2.224 2.121 2.145 96,651 -0.02(-0.82%)
May 20, 2009 2.142 2.184 2.138 2.163 48,889 +0.02(+0.99%)
May 19, 2009 2.170 2.170 2.106 2.142 113,066 +0.01(+0.50%)
May 18, 2009 2.089 2.131 2.089 2.131 93,058 +0.08(+3.99%)
May 15, 2009 2.082 2.128 2.050 2.050 107,658 -0.02(-1.20%)
May 14, 2009 2.078 2.094 2.039 2.074 160,363 -0.01(-0.51%)
May 13, 2009 2.121 2.121 2.085 2.085 73,109 -0.04(-1.84%)
May 12, 2009 2.092 2.124 2.074 2.124 92,870 +0.03(+1.35%)
May 11, 2009 2.057 2.110 2.053 2.096 153,252 +0.04(+1.73%)
May 08, 2009 2.067 2.089 2.042 2.060 123,334 -0.00(-0.00%)
May 07, 2009 2.110 2.124 2.042 2.060 144,735 -0.01(-0.51%)
May 06, 2009 2.121 2.121 2.064 2.071 102,256 -0.05(-2.18%)
May 05, 2009 2.117 2.131 2.057 2.117 114,344 +0.05(+2.41%)
May 04, 2009 2.103 2.106 2.050 2.067 123,013 +0.00(+0.17%)
May 01, 2009 2.071 2.082 2.042 2.064 80,055 +0.04(+2.11%)
Apr 30, 2009 2.010 2.071 2.010 2.021 128,393 -0.02(-0.87%)
Apr 29, 2009 2.007 2.082 2.007 2.039 116,946 +0.04(+1.77%)
Apr 28, 2009 2.007 2.007 1.978 2.003 111,560 -0.00(-0.18%)
Apr 27, 2009 2.003 2.057 1.975 2.007 138,471 +0.00(+0.18%)
Apr 24, 2009 2.007 2.042 1.975 2.003 75,798 -0.00(-0.00%)
Apr 23, 2009 2.003 2.007 1.975 2.003 74,446 +0.02(+1.26%)
Apr 22, 2009 2.007 2.078 1.964 1.978 85,432 -0.01(-0.54%)
Apr 21, 2009 2.018 2.032 1.936 1.989 102,610 +0.01(+0.36%)
Apr 20, 2009 2.010 2.010 1.947 1.982 39,081 -0.01(-0.71%)
Apr 17, 2009 1.957 2.067 1.936 1.996 108,351 +0.09(+4.46%)
Apr 16, 2009 1.922 1.968 1.911 1.911 103,770 -0.02(-1.28%)
Apr 15, 2009 1.932 1.939 1.918 1.936 237,321 +0.00(+0.18%)
Apr 14, 2009 1.915 1.936 1.915 1.932 59,053 -0.00(-0.18%)
Apr 13, 2009 1.939 1.996 1.900 1.936 124,136 +0.02(+0.93%)
Apr 09, 2009 1.918 1.926 1.851 1.918 71,983 +0.06(+3.25%)
Apr 08, 2009 1.936 1.936 1.840 1.858 76,077 -0.02(-0.95%)
Apr 07, 2009 1.861 1.886 1.847 1.875 36,863 +0.04(+2.13%)
Apr 06, 2009 1.890 1.897 1.829 1.836 74,689 -0.03(-1.52%)
Apr 03, 2009 1.893 1.897 1.861 1.865 87,583 -0.03(-1.69%)
Apr 02, 2009 1.883 1.904 1.860 1.897 106,743 +0.03(+1.52%)
Apr 01, 2009 1.868 1.890 1.861 1.868 79,097 -0.01(-0.75%)
Mar 31, 2009 1.883 1.890 1.872 1.883 66,116 +0.05(+2.71%)
Mar 30, 2009 1.897 1.907 1.776 1.833 134,949 -0.06(-3.01%)
Mar 26, 2009 1.822 1.890 1.806 1.890 158,592 +0.09(+4.91%)
Mar 25, 2009 1.794 1.836 1.741 1.801 141,746 +0.05(+2.86%)
Mar 24, 2009 1.847 1.847 1.741 1.751 260,769 -0.01(-0.40%)
Mar 23, 2009 1.758 1.836 1.741 1.758 121,870 +0.02(+1.43%)
Mar 20, 2009 1.794 1.794 1.709 1.733 109,412 -0.05(-2.98%)
Mar 19, 2009 1.744 1.819 1.772 1.787 145,805 +0.06(+3.29%)
Mar 18, 2009 1.744 1.744 1.680 1.730 105,628 -0.02(-1.22%)
Mar 17, 2009 1.858 1.911 1.623 1.751 216,989 -0.05(-2.95%)
Mar 16, 2009 1.847 1.943 1.804 1.804 111,808 -0.04(-2.31%)
Mar 13, 2009 1.829 1.865 1.772 1.847 0 +0.04(+1.96%)
Mar 12, 2009 1.634 1.812 1.634 1.812 1,127,974 +0.15(+8.74%)
Mar 11, 2009 1.790 1.790 1.666 1.666 203,276 -0.07(-3.89%)
Mar 10, 2009 1.563 1.769 1.563 1.733 205,154 +0.21(+13.49%)
Mar 09, 2009 1.531 1.584 1.478 1.527 209,703 -0.04(-2.49%)
Mar 06, 2009 1.630 1.659 1.563 1.566 0 -0.09(-5.53%)
Mar 05, 2009 1.776 1.780 1.602 1.658 100,682 -0.12(-6.64%)
Mar 04, 2009 1.677 1.875 1.677 1.776 96,608 -0.02(-1.19%)
Mar 02, 2009 1.900 1.901 1.748 1.797 119,851 -0.05(-2.69%)
Feb 27, 2009 1.804 1.950 1.804 1.847 0 -0.05(-2.80%)
Feb 26, 2009 1.776 1.947 1.755 1.900 158,097 +0.16(+9.41%)
Feb 25, 2009 1.879 1.879 1.691 1.737 192,530 -0.07(-3.74%)
Feb 24, 2009 1.634 1.807 1.632 1.804 169,529 +0.13(+8.09%)
Feb 23, 2009 1.662 1.710 1.627 1.669 268,343 -0.06(-3.69%)
Feb 20, 2009 1.673 1.737 1.630 1.733 0 -0.11(-5.79%)
Feb 19, 2009 1.868 1.922 1.808 1.840 134,046 -0.06(-3.36%)
Feb 18, 2009 1.975 2.010 1.865 1.904 180,785 -0.07(-3.77%)
Feb 17, 2009 2.032 2.033 1.925 1.978 110,209 -0.07(-3.30%)
Feb 13, 2009 2.106 2.110 2.039 2.046 0 -0.04(-2.04%)
Feb 12, 2009 2.064 2.096 2.035 2.089 89,846 +0.02(+1.20%)
Feb 11, 2009 2.032 2.074 2.014 2.064 36,032 +0.06(+3.01%)
Feb 10, 2009 2.110 2.149 2.000 2.003 78,985 -0.14(-6.47%)
Feb 09, 2009 2.142 2.142 2.085 2.142 75,626 +0.02(+1.17%)
Feb 06, 2009 2.099 2.117 2.092 2.117 0 +0.02(+0.85%)
Feb 05, 2009 2.057 2.113 2.054 2.099 136,140 +0.02(+0.85%)
Feb 04, 2009 2.046 2.082 2.046 2.082 72,473 +0.04(+1.91%)
Feb 03, 2009 2.032 2.042 1.971 2.042 158,865 +0.04(+1.77%)
Feb 02, 2009 1.986 2.007 1.978 2.007 83,337 +0.02(+0.89%)
Jan 30, 2009 1.986 2.000 1.946 1.989 0 +0.02(+0.90%)
Jan 29, 2009 2.000 2.025 1.872 1.971 202,567 +0.01(+0.73%)
Jan 28, 2009 2.007 2.025 1.929 1.957 182,052 -0.06(-2.99%)
Jan 27, 2009 2.010 2.018 1.982 2.018 115,183 +0.03(+1.43%)
Jan 26, 2009 1.971 2.014 1.911 1.989 98,221 +0.02(+1.19%)
Jan 23, 2009 1.971 2.007 1.920 1.966 0 -0.04(-2.05%)
Jan 22, 2009 1.883 2.007 1.883 2.007 107,337 +0.07(+3.67%)
Jan 21, 2009 1.986 1.986 1.844 1.936 88,162 +0.01(+0.65%)
Jan 20, 2009 1.989 2.000 1.918 1.923 81,763 -0.01(-0.65%)
Jan 16, 2009 1.961 2.025 1.904 1.936 0 +0.04(+1.87%)
Jan 15, 2009 1.964 1.971 1.819 1.900 247,802 -0.02(-0.93%)
Jan 14, 2009 2.060 2.060 1.911 1.918 304,384 -0.10(-5.10%)
Jan 13, 2009 2.057 2.110 1.975 2.021 224,022 +0.02(+0.89%)
Jan 12, 2009 2.032 2.103 2.003 2.003 88,165 -0.03(-1.40%)
Jan 09, 2009 1.918 2.078 1.904 2.032 185,444 +0.15(+7.92%)
Jan 08, 2009 1.854 1.932 1.844 1.883 140,329 -0.01(-0.75%)
Jan 07, 2009 1.986 1.989 1.893 1.897 169,327 -0.09(-4.64%)
Jan 06, 2009 2.000 2.071 1.971 1.989 203,983 -0.04(-1.75%)
Jan 05, 2009 1.968 2.032 1.954 2.025 185,630 +0.07(+3.82%)
Jan 02, 2009 1.794 2.021 1.794 1.950 0 +0.17(+9.80%)
Jan 01, 2009 1.783 1.875 1.776 1.776 0 +0.00(+0.00%)
Dec 31, 2008 1.783 1.875 1.776 1.776 177,635 +0.01(+0.40%)
Dec 30, 2008 1.758 1.794 1.755 1.769 200,706 +0.01(+0.61%)
Dec 29, 2008 1.741 1.794 1.698 1.758 265,235 +0.04(+2.48%)
Dec 26, 2008 1.741 1.840 1.709 1.716 0 -0.04(-2.23%)
Dec 24, 2008 1.794 1.829 1.741 1.755 185,329 -0.02(-1.20%)
Dec 23, 2008 1.741 1.812 1.691 1.776 234,816 +0.01(+0.81%)
Dec 22, 2008 1.769 1.780 1.723 1.762 212,778 +0.08(+4.64%)
Dec 19, 2008 1.684 1.744 1.655 1.684 267,121 +0.11(+6.76%)
Dec 18, 2008 1.524 1.620 1.513 1.577 229,478 +0.05(+3.02%)
Dec 17, 2008 1.538 1.563 1.531 1.531 275,628 -0.03(-1.82%)
Dec 16, 2008 1.517 1.581 1.517 1.559 239,464 +0.05(+3.05%)
Dec 15, 2008 1.517 1.613 1.513 1.513 171,604 +0.00(+0.24%)
Dec 12, 2008 1.453 1.557 1.442 1.510 0 -0.04(-2.52%)
Dec 11, 2008 1.520 1.563 1.510 1.549 237,786 -0.05(-3.33%)
Dec 10, 2008 1.598 1.652 1.563 1.602 169,090 -0.04(-2.59%)
Dec 09, 2008 1.662 1.705 1.602 1.645 111,174 -0.09(-5.12%)
Dec 08, 2008 1.730 1.772 1.709 1.733 105,583 +0.00(+0.21%)
Dec 05, 2008 1.723 1.794 1.641 1.730 0 -0.03(-1.62%)
Dec 04, 2008 1.691 1.758 1.687 1.758 100,516 +0.04(+2.07%)
Dec 03, 2008 1.701 1.765 1.695 1.723 96,231 +0.01(+0.62%)
Dec 02, 2008 1.741 1.844 1.669 1.712 135,144 +0.01(+0.84%)
Dec 01, 2008 1.719 1.808 1.673 1.698 183,448 -0.09(-5.16%)
Nov 28, 2008 1.758 1.829 1.758 1.790 103,720 +0.03(+1.82%)
Nov 26, 2008 1.819 1.819 1.730 1.758 196,027 -0.06(-3.32%)
Nov 25, 2008 1.815 1.833 1.701 1.819 173,465 +0.09(+4.92%)
Nov 24, 2008 1.623 1.787 1.616 1.733 263,078 +0.17(+10.91%)
Nov 21, 2008 1.705 1.737 1.495 1.563 289,229 -0.20(-11.29%)
Nov 20, 2008 1.648 1.797 1.641 1.762 289,784 +0.05(+3.04%)
Nov 19, 2008 1.947 1.947 1.705 1.710 367,657 -0.17(-8.83%)
Nov 18, 2008 1.883 1.950 1.812 1.875 134,769 -0.04(-2.04%)
Nov 17, 2008 1.936 1.961 1.865 1.915 270,975 +0.04(+2.08%)
Nov 14, 2008 1.804 1.915 1.804 1.875 0 +0.05(+2.52%)
Nov 13, 2008 1.844 1.929 1.812 1.829 198,943 -0.01(-0.77%)
Nov 12, 2008 1.883 1.950 1.829 1.844 156,985 -0.08(-4.24%)
Nov 11, 2008 1.883 1.971 1.851 1.925 173,592 +0.04(+2.07%)
Nov 10, 2008 1.993 2.030 1.886 1.886 184,611 -0.09(-4.32%)
Nov 07, 2008 2.060 2.060 1.961 1.971 0 -0.09(-4.48%)
Nov 06, 2008 2.103 2.220 2.060 2.064 462,453 -0.00(-0.17%)
Nov 05, 2008 2.096 2.142 2.064 2.067 212,122 -0.17(-7.41%)
Nov 04, 2008 2.170 2.341 2.113 2.233 500,557 +0.11(+4.94%)
Nov 03, 2008 2.238 2.391 2.078 2.128 824,158 +0.05(+2.39%)
Oct 31, 2008 2.025 2.103 1.993 2.078 0 +0.16(+8.13%)
Oct 30, 2008 2.021 2.078 1.904 1.922 280,170 +0.02(+0.93%)
Oct 29, 2008 1.936 2.167 1.836 1.904 511,962 +0.05(+2.49%)
Oct 28, 2008 1.868 1.950 1.819 1.858 473,083 -0.01(-0.57%)
Oct 27, 2008 1.829 2.010 1.826 1.868 851,894 +0.08(+4.57%)
Oct 24, 2008 1.847 1.858 1.776 1.787 0 -0.09(-4.73%)
Oct 23, 2008 1.893 1.918 1.790 1.875 172,286 -0.06(-3.12%)
Oct 22, 2008 1.929 1.954 1.897 1.936 79,145 -0.02(-0.91%)
Oct 21, 2008 1.918 1.989 1.915 1.954 227,783 -0.01(-0.43%)
Oct 20, 2008 2.071 2.078 1.918 1.962 349,862 +0.02(+0.99%)
Oct 17, 2008 1.875 1.954 1.875 1.943 0 +0.05(+2.43%)
Oct 16, 2008 1.858 2.025 1.858 1.897 335,774 +0.03(+1.71%)
Oct 15, 2008 1.947 1.947 1.833 1.865 365,548 -0.05(-2.78%)
Oct 14, 2008 1.865 1.993 1.840 1.918 338,060 +0.18(+10.20%)
Oct 13, 2008 1.634 1.741 1.602 1.741 453,925 +0.39(+28.95%)
Oct 10, 2008 1.421 1.492 1.332 1.350 0 -0.16(-10.80%)
Oct 09, 2008 1.755 1.768 1.513 1.513 196,621 -0.28(-15.64%)
Oct 08, 2008 1.669 1.844 1.449 1.794 649,378 +0.09(+5.21%)
Oct 07, 2008 1.776 1.879 1.687 1.705 175,205 -0.09(-4.95%)
Oct 06, 2008 1.915 1.964 1.780 1.794 234,362 -0.26(-12.48%)
Oct 03, 2008 2.050 2.074 2.046 2.050 0 +0.00(+0.18%)
Oct 02, 2008 2.177 2.177 1.964 2.046 103,019 -0.07(-3.19%)
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.