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 )

6.675 +0.045 (+0.68%)
Streaming Delayed Price Updated: 10:28 AM 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, 2005 2.767 2.781 2.742 2.771 143,853 +0.02(+0.65%)
Aug 30, 2005 2.742 2.767 2.742 2.753 109,508 +0.01(+0.39%)
Aug 29, 2005 2.739 2.760 2.732 2.742 59,680 +0.00(+0.13%)
Aug 26, 2005 2.735 2.767 2.732 2.739 98,248 +0.00(+0.00%)
Aug 25, 2005 2.757 2.764 2.735 2.739 98,811 -0.01(-0.26%)
Aug 24, 2005 2.717 2.749 2.717 2.746 196,215 +0.03(+1.05%)
Aug 23, 2005 2.714 2.732 2.710 2.717 132,874 -0.00(-0.13%)
Aug 22, 2005 2.721 2.735 2.696 2.721 200,437 -0.02(-0.65%)
Aug 19, 2005 2.721 2.746 2.714 2.739 222,395 +0.02(+0.78%)
Aug 18, 2005 2.721 2.746 2.714 2.717 114,857 +0.01(+0.39%)
Aug 17, 2005 2.721 2.742 2.707 2.707 131,748 -0.01(-0.39%)
Aug 16, 2005 2.721 2.746 2.717 2.717 80,794 -0.01(-0.52%)
Aug 15, 2005 2.735 2.771 2.728 2.732 97,403 +0.01(+0.52%)
Aug 12, 2005 2.728 2.778 2.717 2.717 63,059 -0.02(-0.91%)
Aug 11, 2005 2.739 2.749 2.728 2.742 47,575 +0.00(+0.13%)
Aug 10, 2005 2.746 2.781 2.735 2.739 207,475 +0.01(+0.39%)
Aug 09, 2005 2.739 2.764 2.725 2.728 44,760 +0.01(+0.26%)
Aug 08, 2005 2.785 2.785 2.721 2.721 144,416 -0.06(-2.17%)
Aug 05, 2005 2.771 2.788 2.771 2.781 57,991 +0.00(+0.13%)
Aug 04, 2005 2.785 2.785 2.774 2.778 88,395 -0.01(-0.25%)
Aug 03, 2005 2.778 2.785 2.767 2.785 85,861 +0.00(+0.00%)
Aug 02, 2005 2.785 2.785 2.771 2.785 107,819 +0.02(+0.64%)
Aug 01, 2005 2.785 2.788 2.767 2.767 114,294 -0.01(-0.51%)
Jul 29, 2005 2.774 2.785 2.771 2.781 76,571 +0.00(+0.00%)
Jul 28, 2005 2.785 2.785 2.767 2.781 126,399 +0.00(+0.13%)
Jul 27, 2005 2.767 2.785 2.764 2.778 88,113 +0.01(+0.51%)
Jul 26, 2005 2.757 2.771 2.757 2.764 123,303 +0.01(+0.26%)
Jul 25, 2005 2.749 2.771 2.749 2.757 160,744 +0.01(+0.39%)
Jul 22, 2005 2.767 2.771 2.739 2.746 197,341 -0.01(-0.26%)
Jul 21, 2005 2.767 2.781 2.735 2.753 161,588 -0.01(-0.39%)
Jul 20, 2005 2.760 2.778 2.749 2.764 139,630 +0.00(+0.13%)
Jul 19, 2005 2.781 2.785 2.753 2.760 215,921 -0.02(-0.77%)
Jul 18, 2005 2.760 2.788 2.753 2.781 178,761 +0.01(+0.26%)
Jul 15, 2005 2.753 2.778 2.739 2.774 176,509 -0.01(-0.51%)
Jul 14, 2005 2.817 2.820 2.785 2.788 274,194 -0.01(-0.38%)
Jul 13, 2005 2.813 2.856 2.796 2.799 291,366 -0.05(-1.62%)
Jul 12, 2005 2.888 2.895 2.845 2.845 256,740 +0.01(+0.38%)
Jul 11, 2005 2.753 2.860 2.753 2.835 543,603 +0.07(+2.44%)
Jul 08, 2005 2.742 2.767 2.742 2.767 109,227 +0.02(+0.65%)
Jul 07, 2005 2.746 2.785 2.746 2.749 88,395 -0.01(-0.51%)
Jul 06, 2005 2.760 2.785 2.757 2.764 70,096 -0.03(-1.02%)
Jul 05, 2005 2.806 2.813 2.788 2.792 61,088 -0.03(-1.13%)
Jul 01, 2005 2.771 2.824 2.753 2.824 91,492 +0.06(+2.32%)
Jun 30, 2005 2.749 2.767 2.742 2.760 161,870 +0.01(+0.39%)
Jun 29, 2005 2.749 2.767 2.746 2.749 133,437 +0.00(+0.00%)
Jun 28, 2005 2.732 2.764 2.728 2.749 172,849 +0.00(+0.13%)
Jun 27, 2005 2.771 2.806 2.739 2.746 169,752 -0.02(-0.90%)
Jun 24, 2005 2.788 2.806 2.757 2.771 418,048 +0.03(+1.04%)
Jun 23, 2005 2.788 2.796 2.742 2.742 104,441 -0.06(-2.28%)
Jun 22, 2005 2.785 2.831 2.760 2.806 444,228 +0.01(+0.25%)
Jun 21, 2005 2.781 2.813 2.764 2.799 245,480 +0.02(+0.90%)
Jun 20, 2005 2.732 2.788 2.732 2.774 84,735 +0.02(+0.77%)
Jun 17, 2005 2.749 2.785 2.735 2.753 132,030 -0.01(-0.39%)
Jun 16, 2005 2.764 2.767 2.725 2.764 229,433 -0.04(-1.27%)
Jun 15, 2005 2.732 2.799 2.721 2.799 210,853 +0.07(+2.74%)
Jun 14, 2005 2.707 2.788 2.704 2.725 186,362 -0.00(-0.13%)
Jun 13, 2005 2.717 2.735 2.707 2.728 64,185 -0.01(-0.26%)
Jun 10, 2005 2.682 2.735 2.678 2.735 138,223 +0.06(+2.12%)
Jun 09, 2005 2.700 2.735 2.664 2.678 163,841 -0.04(-1.44%)
Jun 08, 2005 2.742 2.749 2.707 2.717 138,504 -0.02(-0.65%)
Jun 07, 2005 2.725 2.742 2.721 2.735 148,920 +0.00(+0.13%)
Jun 06, 2005 2.710 2.742 2.710 2.732 114,013 +0.00(+0.13%)
Jun 03, 2005 2.703 2.739 2.703 2.728 151,735 +0.01(+0.39%)
Jun 02, 2005 2.700 2.742 2.700 2.717 153,143 +0.01(+0.26%)
Jun 01, 2005 2.693 2.725 2.693 2.710 123,303 +0.02(+0.93%)
May 31, 2005 2.689 2.703 2.675 2.685 184,954 +0.00(+0.00%)
May 27, 2005 2.664 2.689 2.661 2.685 138,223 +0.02(+0.93%)
May 26, 2005 2.654 2.661 2.646 2.661 77,697 +0.01(+0.54%)
May 25, 2005 2.657 2.657 2.625 2.646 139,630 -0.01(-0.27%)
May 24, 2005 2.629 2.654 2.629 2.654 297,560 +0.01(+0.40%)
May 23, 2005 2.614 2.643 2.614 2.643 121,050 +0.02(+0.95%)
May 20, 2005 2.636 2.636 2.604 2.618 149,202 -0.02(-0.81%)
May 19, 2005 2.632 2.650 2.629 2.639 48,420 +0.00(+0.13%)
May 18, 2005 2.650 2.654 2.629 2.636 149,483 +0.01(+0.27%)
May 17, 2005 2.643 2.643 2.614 2.629 227,181 -0.02(-0.94%)
May 16, 2005 2.639 2.654 2.629 2.654 119,361 +0.02(+0.81%)
May 13, 2005 2.661 2.661 2.625 2.632 102,471 -0.03(-1.07%)
May 12, 2005 2.646 2.661 2.622 2.661 119,924 +0.03(+1.13%)
May 11, 2005 2.646 2.650 2.631 2.631 80,231 -0.02(-0.59%)
May 10, 2005 2.643 2.646 2.629 2.646 85,861 +0.01(+0.40%)
May 09, 2005 2.629 2.639 2.622 2.636 90,647 +0.02(+0.82%)
May 06, 2005 2.604 2.632 2.604 2.614 81,357 -0.01(-0.27%)
May 05, 2005 2.604 2.625 2.604 2.622 41,945 -0.00(-0.14%)
May 04, 2005 2.622 2.625 2.604 2.625 74,319 +0.00(+0.00%)
May 03, 2005 2.622 2.629 2.600 2.625 56,865 +0.01(+0.41%)
May 02, 2005 2.597 2.629 2.597 2.614 86,143 +0.01(+0.55%)
Apr 29, 2005 2.639 2.639 2.600 2.600 68,970 -0.03(-1.08%)
Apr 28, 2005 2.622 2.643 2.622 2.629 47,012 +0.01(+0.27%)
Apr 27, 2005 2.614 2.643 2.614 2.622 38,004 +0.00(+0.14%)
Apr 26, 2005 2.632 2.639 2.614 2.618 112,887 -0.01(-0.54%)
Apr 25, 2005 2.622 2.654 2.622 2.632 50,390 +0.00(+0.14%)
Apr 22, 2005 2.597 2.639 2.597 2.629 78,542 +0.01(+0.54%)
Apr 21, 2005 2.622 2.629 2.600 2.614 63,903 -0.01(-0.27%)
Apr 20, 2005 2.629 2.629 2.611 2.622 38,004 -0.02(-0.94%)
Apr 19, 2005 2.593 2.654 2.593 2.646 102,471 +0.04(+1.50%)
Apr 18, 2005 2.604 2.607 2.593 2.607 53,769 -0.01(-0.27%)
Apr 15, 2005 2.611 2.639 2.593 2.614 114,294 -0.01(-0.27%)
Apr 14, 2005 2.632 2.639 2.614 2.622 75,164 -0.01(-0.54%)
Apr 13, 2005 2.625 2.650 2.625 2.636 81,639 +0.00(+0.00%)
Apr 12, 2005 2.622 2.636 2.622 2.636 161,307 -0.00(-0.13%)
Apr 11, 2005 2.639 2.654 2.636 2.639 130,622 -0.01(-0.40%)
Apr 08, 2005 2.639 2.650 2.636 2.650 98,529 +0.01(+0.27%)
Apr 07, 2005 2.622 2.654 2.622 2.643 57,991 +0.00(+0.13%)
Apr 06, 2005 2.632 2.643 2.632 2.639 56,865 +0.00(+0.13%)
Apr 05, 2005 2.632 2.650 2.629 2.636 107,819 -0.01(-0.40%)
Apr 04, 2005 2.643 2.654 2.629 2.646 51,798 -0.01(-0.40%)
Apr 01, 2005 2.654 2.661 2.632 2.657 90,647 +0.01(+0.54%)
Mar 31, 2005 2.622 2.650 2.622 2.643 109,508 +0.01(+0.54%)
Mar 30, 2005 2.622 2.646 2.611 2.629 92,618 +0.01(+0.41%)
Mar 29, 2005 2.607 2.643 2.597 2.618 116,265 +0.01(+0.55%)
Mar 28, 2005 2.597 2.611 2.593 2.604 128,370 -0.00(-0.14%)
Mar 24, 2005 2.558 2.622 2.558 2.607 170,878 +0.02(+0.96%)
Mar 23, 2005 2.614 2.614 2.550 2.582 242,946 -0.04(-1.62%)
Mar 22, 2005 2.646 2.654 2.614 2.625 234,782 -0.03(-1.20%)
Mar 21, 2005 2.700 2.700 2.657 2.657 255,614 -0.04(-1.58%)
Mar 18, 2005 2.725 2.735 2.700 2.700 133,156 -0.03(-1.17%)
Mar 17, 2005 2.721 2.778 2.721 2.732 118,235 +0.01(+0.52%)
Mar 16, 2005 2.700 2.725 2.685 2.717 219,017 +0.00(+0.13%)
Mar 15, 2005 2.689 2.735 2.689 2.714 247,732 +0.00(+0.13%)
Mar 14, 2005 2.774 2.785 2.689 2.710 246,606 -0.06(-2.18%)
Mar 11, 2005 2.778 2.803 2.760 2.771 98,248 -0.02(-0.76%)
Mar 10, 2005 2.774 2.817 2.774 2.792 114,294 -0.01(-0.25%)
Mar 09, 2005 2.831 2.842 2.781 2.799 100,781 -0.04(-1.25%)
Mar 08, 2005 2.820 2.842 2.817 2.835 62,214 +0.01(+0.38%)
Mar 07, 2005 2.817 2.856 2.817 2.824 77,697 +0.00(+0.13%)
Mar 04, 2005 2.817 2.845 2.813 2.820 92,899 -0.01(-0.25%)
Mar 03, 2005 2.799 2.831 2.799 2.828 134,000 +0.00(+0.00%)
Mar 02, 2005 2.820 2.831 2.820 2.828 85,580 +0.01(+0.51%)
Mar 01, 2005 2.817 2.824 2.796 2.813 81,920 +0.02(+0.64%)
Feb 28, 2005 2.806 2.820 2.778 2.796 148,076 -0.02(-0.61%)
Feb 25, 2005 2.778 2.824 2.778 2.813 121,050 +0.02(+0.74%)
Feb 24, 2005 2.771 2.806 2.771 2.792 116,828 -0.00(-0.13%)
Feb 23, 2005 2.753 2.799 2.753 2.796 108,101 +0.04(+1.29%)
Feb 22, 2005 2.778 2.796 2.760 2.760 164,685 -0.03(-1.02%)
Feb 18, 2005 2.781 2.796 2.771 2.788 217,047 -0.02(-0.63%)
Feb 17, 2005 2.824 2.831 2.803 2.806 122,177 -0.01(-0.50%)
Feb 16, 2005 2.824 2.824 2.813 2.820 62,496 +0.00(+0.00%)
Feb 15, 2005 2.806 2.820 2.806 2.820 80,512 +0.01(+0.38%)
Feb 14, 2005 2.803 2.813 2.803 2.810 80,512 +0.00(+0.00%)
Feb 11, 2005 2.810 2.817 2.788 2.810 87,832 +0.00(+0.13%)
Feb 10, 2005 2.810 2.810 2.792 2.806 96,559 +0.01(+0.38%)
Feb 09, 2005 2.810 2.813 2.792 2.796 190,303 -0.01(-0.25%)
Feb 08, 2005 2.806 2.813 2.796 2.803 133,437 -0.01(-0.25%)
Feb 07, 2005 2.799 2.810 2.792 2.810 92,336 -0.00(-0.13%)
Feb 04, 2005 2.778 2.813 2.778 2.813 177,072 +0.04(+1.28%)
Feb 03, 2005 2.778 2.778 2.757 2.778 85,298 +0.00(+0.00%)
Feb 02, 2005 2.771 2.778 2.764 2.778 168,908 +0.01(+0.39%)
Feb 01, 2005 2.774 2.778 2.757 2.767 178,198 +0.01(+0.52%)
Jan 31, 2005 2.764 2.774 2.735 2.753 114,857 +0.01(+0.26%)
Jan 28, 2005 2.739 2.771 2.739 2.746 99,374 +0.01(+0.26%)
Jan 27, 2005 2.728 2.767 2.721 2.739 118,798 -0.02(-0.77%)
Jan 26, 2005 2.764 2.764 2.710 2.760 187,206 -0.01(-0.26%)
Jan 25, 2005 2.792 2.792 2.757 2.767 70,941 -0.01(-0.38%)
Jan 24, 2005 2.785 2.785 2.753 2.778 95,433 -0.00(-0.13%)
Jan 21, 2005 2.757 2.781 2.749 2.781 73,193 +0.02(+0.77%)
Jan 20, 2005 2.764 2.781 2.749 2.760 74,038 -0.04(-1.27%)
Jan 19, 2005 2.796 2.799 2.774 2.796 51,798 +0.02(+0.90%)
Jan 18, 2005 2.799 2.806 2.764 2.771 157,366 +0.01(+0.26%)
Jan 14, 2005 2.778 2.796 2.764 2.764 46,449 -0.02(-0.77%)
Jan 13, 2005 2.781 2.806 2.778 2.785 48,420 -0.00(-0.13%)
Jan 12, 2005 2.796 2.796 2.781 2.788 52,361 -0.00(-0.13%)
Jan 11, 2005 2.796 2.799 2.778 2.792 61,088 -0.00(-0.13%)
Jan 10, 2005 2.824 2.838 2.796 2.796 79,105 -0.02(-0.88%)
Jan 07, 2005 2.870 2.870 2.813 2.820 92,336 -0.01(-0.50%)
Jan 06, 2005 2.842 2.860 2.835 2.835 25,617 -0.01(-0.50%)
Jan 05, 2005 2.863 2.874 2.842 2.849 39,411 -0.01(-0.50%)
Jan 04, 2005 2.860 2.892 2.860 2.863 68,689 +0.00(+0.12%)
Jan 03, 2005 2.884 2.884 2.856 2.860 72,630 -0.01(-0.25%)
Dec 31, 2004 2.870 2.874 2.852 2.867 27,869 +0.02(+0.62%)
Dec 30, 2004 2.849 2.888 2.842 2.849 99,655 +0.00(+0.00%)
Dec 29, 2004 2.845 2.870 2.838 2.849 68,407 +0.00(+0.00%)
Dec 28, 2004 2.849 2.870 2.835 2.849 51,798 +0.01(+0.38%)
Dec 27, 2004 2.831 2.849 2.831 2.838 81,075 -0.00(-0.12%)
Dec 23, 2004 2.838 2.849 2.835 2.842 39,130 -0.01(-0.37%)
Dec 22, 2004 2.849 2.877 2.842 2.852 34,063 -0.02(-0.74%)
Dec 21, 2004 2.877 2.877 2.870 2.874 28,432 +0.01(+0.37%)
Dec 20, 2004 2.884 2.913 2.863 2.863 78,542 -0.02(-0.74%)
Dec 17, 2004 2.877 2.884 2.852 2.884 54,050 +0.02(+0.62%)
Dec 16, 2004 2.867 2.884 2.835 2.867 64,748 +0.02(+0.75%)
Dec 15, 2004 2.842 2.856 2.831 2.845 60,525 +0.01(+0.50%)
Dec 14, 2004 2.870 2.870 2.831 2.831 61,370 -0.04(-1.24%)
Dec 13, 2004 2.845 2.870 2.845 2.867 70,378 +0.02(+0.62%)
Dec 10, 2004 2.870 2.874 2.848 2.849 32,092 -0.01(-0.37%)
Dec 09, 2004 2.863 2.863 2.856 2.860 23,084 -0.02(-0.62%)
Dec 08, 2004 2.852 2.877 2.842 2.877 67,844 +0.04(+1.38%)
Dec 07, 2004 2.845 2.863 2.835 2.838 79,105 -0.01(-0.25%)
Dec 06, 2004 2.874 2.874 2.838 2.845 62,214 -0.02(-0.87%)
Dec 03, 2004 2.856 2.895 2.856 2.870 36,878 +0.01(+0.50%)
Dec 02, 2004 2.842 2.863 2.842 2.856 41,664 +0.02(+0.88%)
Dec 01, 2004 2.838 2.842 2.831 2.831 67,844 -0.01(-0.25%)
Nov 30, 2004 2.835 2.842 2.817 2.838 48,138 +0.00(+0.00%)
Nov 29, 2004 2.817 2.838 2.799 2.838 50,390 +0.00(+0.00%)
Nov 26, 2004 2.838 2.842 2.828 2.838 13,512 -0.00(-0.12%)
Nov 24, 2004 2.838 2.842 2.810 2.842 62,496 +0.00(+0.13%)
Nov 23, 2004 2.813 2.838 2.778 2.838 84,735 +0.05(+1.91%)
Nov 22, 2004 2.831 2.831 2.767 2.785 35,189 -0.03(-1.01%)
Nov 19, 2004 2.824 2.824 2.785 2.813 68,689 -0.01(-0.25%)
Nov 18, 2004 2.813 2.820 2.792 2.820 32,092 +0.03(+1.15%)
Nov 17, 2004 2.760 2.813 2.760 2.788 101,626 +0.00(+0.13%)
Nov 16, 2004 2.781 2.803 2.774 2.785 90,647 -0.00(-0.13%)
Nov 15, 2004 2.778 2.813 2.778 2.788 64,748 +0.01(+0.26%)
Nov 12, 2004 2.781 2.788 2.778 2.781 112,042 +0.00(+0.13%)
Nov 11, 2004 2.749 2.785 2.749 2.778 31,811 +0.01(+0.51%)
Nov 10, 2004 2.753 2.767 2.746 2.764 41,664 -0.01(-0.38%)
Nov 09, 2004 2.781 2.781 2.746 2.774 25,899 +0.02(+0.77%)
Nov 08, 2004 2.778 2.781 2.746 2.753 86,143 -0.03(-1.02%)
Nov 05, 2004 2.817 2.828 2.778 2.781 70,096 -0.04(-1.26%)
Nov 04, 2004 2.828 2.835 2.796 2.817 73,193 -0.00(-0.13%)
Nov 03, 2004 2.838 2.838 2.813 2.820 58,273 -0.02(-0.63%)
Nov 02, 2004 2.820 2.838 2.785 2.838 87,550 +0.03(+1.14%)
Nov 01, 2004 2.810 2.820 2.799 2.806 109,508 +0.01(+0.38%)
Oct 29, 2004 2.792 2.803 2.767 2.796 44,197 +0.01(+0.38%)
Oct 28, 2004 2.781 2.788 2.764 2.785 34,344 +0.02(+0.90%)
Oct 27, 2004 2.778 2.781 2.760 2.760 43,071 +0.01(+0.26%)
Oct 26, 2004 2.778 2.778 2.749 2.753 67,281 -0.01(-0.39%)
Oct 25, 2004 2.778 2.781 2.760 2.764 70,941 -0.01(-0.51%)
Oct 22, 2004 2.757 2.778 2.757 2.778 30,685 +0.01(+0.51%)
Oct 21, 2004 2.781 2.785 2.746 2.764 30,966 +0.01(+0.39%)
Oct 20, 2004 2.774 2.774 2.742 2.753 76,008 -0.02(-0.64%)
Oct 19, 2004 2.799 2.799 2.764 2.771 36,878 -0.01(-0.26%)
Oct 18, 2004 2.803 2.810 2.767 2.778 44,197 -0.02(-0.76%)
Oct 15, 2004 2.803 2.803 2.764 2.799 36,878 +0.01(+0.25%)
Oct 14, 2004 2.817 2.820 2.760 2.792 59,962 -0.01(-0.51%)
Oct 13, 2004 2.792 2.813 2.792 2.806 30,685 +0.02(+0.89%)
Oct 12, 2004 2.810 2.813 2.778 2.781 43,916 -0.01(-0.38%)
Oct 11, 2004 2.803 2.810 2.778 2.792 28,995 +0.01(+0.38%)
Oct 08, 2004 2.796 2.813 2.774 2.781 50,109 -0.01(-0.38%)
Oct 07, 2004 2.799 2.799 2.785 2.792 26,462 -0.00(-0.13%)
Oct 06, 2004 2.778 2.796 2.778 2.796 20,268 +0.01(+0.38%)
Oct 05, 2004 2.803 2.806 2.785 2.785 129,214 -0.02(-0.76%)
Oct 04, 2004 2.785 2.806 2.778 2.806 58,836 +0.03(+1.15%)
Oct 01, 2004 2.771 2.785 2.753 2.774 26,462 +0.02(+0.64%)
Sep 30, 2004 2.764 2.785 2.753 2.757 67,000 -0.03(-1.15%)
Sep 29, 2004 2.788 2.810 2.788 2.788 29,840 -0.01(-0.38%)
Sep 28, 2004 2.799 2.813 2.778 2.799 34,907 +0.02(+0.77%)
Sep 27, 2004 2.785 2.824 2.760 2.778 112,042 -0.01(-0.25%)
Sep 24, 2004 2.764 2.785 2.757 2.785 28,432 +0.00(+0.13%)
Sep 23, 2004 2.785 2.785 2.764 2.781 26,743 -0.00(-0.13%)
Sep 22, 2004 2.735 2.799 2.735 2.785 50,390 +0.01(+0.51%)
Sep 21, 2004 2.799 2.806 2.771 2.771 59,962 -0.04(-1.27%)
Sep 20, 2004 2.792 2.806 2.792 2.806 38,567 -0.01(-0.50%)
Sep 17, 2004 2.796 2.820 2.788 2.820 71,223 +0.04(+1.53%)
Sep 16, 2004 2.788 2.803 2.774 2.778 29,840 -0.01(-0.38%)
Sep 15, 2004 2.785 2.788 2.767 2.788 21,395 +0.00(+0.00%)
Sep 14, 2004 2.774 2.803 2.757 2.788 142,446 +0.03(+1.16%)
Sep 13, 2004 2.785 2.803 2.757 2.757 81,075 -0.02(-0.64%)
Sep 10, 2004 2.778 2.781 2.764 2.774 23,365 +0.01(+0.26%)
Sep 09, 2004 2.771 2.774 2.753 2.767 69,252 +0.00(+0.00%)
Sep 08, 2004 2.760 2.774 2.760 2.767 47,012 +0.01(+0.39%)
Sep 07, 2004 2.771 2.771 2.749 2.757 47,012 -0.01(-0.38%)
Sep 03, 2004 2.764 2.778 2.760 2.767 63,059 +0.02(+0.78%)
Sep 02, 2004 2.749 2.764 2.739 2.746 28,995 +0.01(+0.39%)
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.