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 )

6.610 +0.020 (+0.30%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 10, 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 (%)
Mar 31, 2004 2.836 2.843 2.818 2.829 69,169 +0.00(+0.00%)
Mar 30, 2004 2.822 2.829 2.800 2.829 60,244 +0.03(+0.89%)
Mar 29, 2004 2.800 2.818 2.786 2.804 54,666 +0.02(+0.64%)
Mar 26, 2004 2.818 2.818 2.782 2.786 46,020 -0.00(-0.13%)
Mar 25, 2004 2.832 2.832 2.789 2.789 56,339 -0.01(-0.38%)
Mar 24, 2004 2.818 2.822 2.800 2.800 49,645 +0.02(+0.64%)
Mar 23, 2004 2.829 2.832 2.782 2.782 89,808 -0.03(-1.02%)
Mar 22, 2004 2.793 2.825 2.793 2.811 124,114 -0.01(-0.51%)
Mar 19, 2004 2.850 2.850 2.825 2.825 90,924 -0.00(-0.13%)
Mar 18, 2004 2.861 2.861 2.829 2.829 46,020 -0.01(-0.25%)
Mar 17, 2004 2.854 2.875 2.836 2.836 69,727 -0.02(-0.75%)
Mar 16, 2004 2.829 2.858 2.822 2.858 60,523 +0.03(+1.14%)
Mar 15, 2004 2.861 2.861 2.815 2.825 86,183 +0.00(+0.00%)
Mar 12, 2004 2.854 2.854 2.818 2.825 38,210 +0.01(+0.25%)
Mar 11, 2004 2.868 2.872 2.818 2.818 81,999 -0.03(-1.13%)
Mar 10, 2004 2.868 2.879 2.850 2.850 81,999 -0.01(-0.50%)
Mar 09, 2004 2.858 2.868 2.850 2.865 81,720 +0.01(+0.25%)
Mar 08, 2004 2.868 2.868 2.858 2.858 40,720 -0.01(-0.50%)
Mar 05, 2004 2.875 2.886 2.868 2.872 38,768 -0.00(-0.12%)
Mar 04, 2004 2.861 2.886 2.843 2.875 44,067 +0.01(+0.38%)
Mar 03, 2004 2.865 2.868 2.850 2.865 69,727 +0.01(+0.50%)
Mar 02, 2004 2.854 2.854 2.840 2.850 59,128 +0.01(+0.38%)
Mar 01, 2004 2.865 2.865 2.840 2.840 50,482 +0.00(+0.00%)
Feb 27, 2004 2.886 2.897 2.840 2.840 82,278 -0.04(-1.49%)
Feb 26, 2004 2.883 2.886 2.861 2.883 38,768 +0.00(+0.12%)
Feb 25, 2004 2.868 2.883 2.829 2.879 44,067 +0.01(+0.50%)
Feb 24, 2004 2.818 2.865 2.804 2.865 106,822 +0.07(+2.57%)
Feb 23, 2004 2.879 2.879 2.786 2.793 155,073 -0.05(-1.89%)
Feb 20, 2004 2.919 2.919 2.843 2.847 87,577 -0.08(-2.70%)
Feb 19, 2004 2.929 2.929 2.904 2.926 97,060 +0.02(+0.74%)
Feb 18, 2004 2.933 2.933 2.890 2.904 82,557 -0.01(-0.49%)
Feb 17, 2004 2.904 2.929 2.904 2.919 76,979 +0.03(+1.12%)
Feb 13, 2004 2.922 2.922 2.875 2.886 106,543 -0.02(-0.62%)
Feb 12, 2004 2.933 2.933 2.904 2.904 70,843 -0.02(-0.61%)
Feb 11, 2004 2.901 2.922 2.897 2.922 61,360 +0.01(+0.49%)
Feb 10, 2004 2.897 2.919 2.897 2.908 85,904 +0.00(+0.12%)
Feb 09, 2004 2.893 2.904 2.868 2.904 100,407 +0.01(+0.50%)
Feb 06, 2004 2.872 2.890 2.854 2.890 58,849 +0.04(+1.26%)
Feb 05, 2004 2.868 2.890 2.854 2.854 96,223 +0.00(+0.13%)
Feb 04, 2004 2.850 2.872 2.850 2.850 61,917 +0.01(+0.25%)
Feb 03, 2004 2.872 2.875 2.840 2.843 66,380 -0.00(-0.13%)
Feb 02, 2004 2.865 2.868 2.847 2.847 90,087 +0.01(+0.25%)
Jan 30, 2004 2.854 2.861 2.832 2.840 49,924 +0.00(+0.00%)
Jan 29, 2004 2.872 2.883 2.825 2.840 105,148 -0.03(-0.88%)
Jan 28, 2004 2.897 2.897 2.854 2.865 59,407 +0.00(+0.13%)
Jan 27, 2004 2.926 2.926 2.861 2.861 106,264 -0.05(-1.72%)
Jan 26, 2004 2.926 2.929 2.897 2.911 57,734 +0.01(+0.25%)
Jan 23, 2004 2.911 2.929 2.893 2.904 134,713 +0.01(+0.37%)
Jan 22, 2004 2.911 2.915 2.883 2.893 64,985 +0.01(+0.25%)
Jan 21, 2004 2.915 2.915 2.868 2.886 100,407 -0.01(-0.37%)
Jan 20, 2004 2.919 2.936 2.886 2.897 110,727 -0.01(-0.49%)
Jan 16, 2004 2.915 2.915 2.868 2.911 74,747 +0.03(+1.12%)
Jan 15, 2004 2.883 2.915 2.872 2.879 136,107 +0.00(+0.12%)
Jan 14, 2004 2.865 2.879 2.840 2.875 142,801 +0.04(+1.39%)
Jan 13, 2004 2.847 2.850 2.836 2.836 54,108 +0.00(+0.00%)
Jan 12, 2004 2.858 2.858 2.832 2.836 81,720 +0.01(+0.25%)
Jan 09, 2004 2.850 2.850 2.829 2.829 61,638 -0.01(-0.38%)
Jan 08, 2004 2.843 2.850 2.832 2.840 68,053 -0.00(-0.13%)
Jan 07, 2004 2.850 2.858 2.815 2.843 119,652 +0.03(+0.89%)
Jan 06, 2004 2.829 2.840 2.807 2.818 134,434 +0.00(+0.13%)
Jan 05, 2004 2.836 2.840 2.807 2.815 77,257 -0.01(-0.25%)
Jan 02, 2004 2.850 2.850 2.807 2.822 105,427 -0.01(-0.38%)
Dec 31, 2003 2.843 2.843 2.815 2.832 77,536 +0.02(+0.64%)
Dec 30, 2003 2.840 2.840 2.815 2.815 44,625 +0.00(+0.13%)
Dec 29, 2003 2.850 2.850 2.804 2.811 106,543 -0.01(-0.51%)
Dec 26, 2003 2.847 2.847 2.822 2.825 25,659 +0.00(+0.00%)
Dec 24, 2003 2.832 2.832 2.811 2.825 41,836 +0.03(+1.03%)
Dec 23, 2003 2.793 2.840 2.815 2.797 66,659 +0.00(+0.13%)
Dec 22, 2003 2.840 2.840 2.786 2.793 128,298 -0.01(-0.38%)
Dec 19, 2003 2.815 2.815 2.793 2.804 100,965 +0.02(+0.64%)
Dec 18, 2003 2.782 2.811 2.772 2.786 165,951 +0.01(+0.39%)
Dec 17, 2003 2.761 2.775 2.761 2.775 74,747 +0.01(+0.52%)
Dec 16, 2003 2.757 2.761 2.754 2.761 74,189 +0.02(+0.65%)
Dec 15, 2003 2.728 2.757 2.728 2.743 104,869 +0.00(+0.13%)
Dec 12, 2003 2.714 2.739 2.711 2.739 81,720 +0.04(+1.33%)
Dec 11, 2003 2.707 2.718 2.693 2.703 147,543 -0.01(-0.53%)
Dec 10, 2003 2.714 2.736 2.714 2.718 126,067 +0.02(+0.66%)
Dec 09, 2003 2.685 2.696 2.668 2.700 114,073 +0.01(+0.53%)
Dec 08, 2003 2.678 2.678 2.664 2.685 148,100 +0.03(+1.22%)
Dec 05, 2003 2.664 2.678 2.664 2.653 56,339 -0.02(-0.67%)
Dec 04, 2003 2.664 2.678 2.660 2.671 88,972 +0.02(+0.68%)
Dec 03, 2003 2.664 2.664 2.653 2.653 101,523 -0.01(-0.27%)
Dec 02, 2003 2.650 2.671 2.650 2.660 88,972 +0.02(+0.82%)
Dec 01, 2003 2.650 2.671 2.639 2.639 121,883 -0.01(-0.27%)
Nov 28, 2003 2.650 2.657 2.635 2.646 40,162 +0.02(+0.68%)
Nov 26, 2003 2.632 2.650 2.632 2.628 81,162 -0.01(-0.27%)
Nov 25, 2003 2.650 2.653 2.625 2.635 131,366 -0.01(-0.54%)
Nov 24, 2003 2.671 2.671 2.632 2.650 76,700 +0.01(+0.54%)
Nov 21, 2003 2.650 2.650 2.650 2.635 100,965 -0.00(-0.14%)
Nov 20, 2003 2.635 2.639 2.635 2.639 61,081 -0.02(-0.81%)
Nov 19, 2003 2.642 2.660 2.642 2.660 111,284 +0.02(+0.68%)
Nov 18, 2003 2.639 2.660 2.635 2.642 220,896 +0.01(+0.27%)
Nov 17, 2003 2.646 2.650 2.635 2.635 147,822 -0.02(-0.81%)
Nov 14, 2003 2.653 2.657 2.646 2.657 103,475 -0.01(-0.40%)
Nov 13, 2003 2.642 2.682 2.642 2.668 185,474 +0.02(+0.68%)
Nov 12, 2003 2.650 2.660 2.639 2.650 216,154 +0.00(+0.00%)
Nov 11, 2003 2.646 2.653 2.642 2.650 135,550 +0.00(+0.00%)
Nov 10, 2003 2.646 2.660 2.646 2.650 206,671 -0.00(-0.13%)
Nov 07, 2003 2.700 2.700 2.646 2.653 143,080 -0.03(-0.94%)
Nov 06, 2003 2.660 2.671 2.660 2.678 160,651 +0.03(+1.08%)
Nov 05, 2003 2.646 2.675 2.650 2.650 168,461 +0.01(+0.27%)
Nov 04, 2003 2.646 2.668 2.642 2.642 213,753 -0.00(-0.14%)
Nov 03, 2003 2.653 2.660 2.646 2.646 293,356 -0.03(-1.07%)
Oct 31, 2003 2.678 2.685 2.675 2.675 104,033 -0.00(-0.13%)
Oct 30, 2003 2.707 2.707 2.707 2.678 59,128 -0.01(-0.27%)
Oct 29, 2003 2.689 2.689 2.685 2.685 64,706 -0.01(-0.27%)
Oct 28, 2003 2.703 2.703 2.700 2.693 80,047 -0.01(-0.27%)
Oct 27, 2003 2.700 2.725 2.696 2.700 30,401 +0.00(+0.13%)
Oct 24, 2003 2.732 2.732 2.696 2.696 43,788 +0.00(+0.00%)
Oct 23, 2003 2.718 2.718 2.675 2.696 75,305 -0.02(-0.66%)
Oct 22, 2003 2.714 2.718 2.703 2.714 32,911 -0.00(-0.13%)
Oct 21, 2003 2.707 2.721 2.703 2.718 57,176 +0.00(+0.00%)
Oct 20, 2003 2.700 2.718 2.696 2.718 64,149 +0.01(+0.53%)
Oct 17, 2003 2.757 2.757 2.703 2.703 87,298 -0.04(-1.44%)
Oct 16, 2003 2.728 2.757 2.743 2.743 20,918 +0.01(+0.53%)
Oct 15, 2003 2.746 2.746 2.725 2.728 52,434 -0.02(-0.65%)
Oct 14, 2003 2.764 2.764 2.728 2.746 50,761 +0.01(+0.52%)
Oct 13, 2003 2.750 2.757 2.732 2.732 22,312 -0.02(-0.65%)
Oct 10, 2003 2.743 2.743 2.743 2.750 53,271 +0.03(+0.92%)
Oct 09, 2003 2.743 2.764 2.725 2.725 49,645 -0.02(-0.65%)
Oct 08, 2003 2.757 2.761 2.743 2.743 40,720 -0.02(-0.65%)
Oct 07, 2003 2.761 2.761 2.757 2.761 20,918 +0.00(+0.00%)
Oct 06, 2003 2.775 2.775 2.721 2.761 38,210 +0.00(+0.13%)
Oct 03, 2003 2.736 2.757 2.736 2.757 124,672 +0.03(+1.05%)
Oct 02, 2003 2.714 2.728 2.714 2.728 66,659 +0.02(+0.66%)
Oct 01, 2003 2.685 2.711 2.685 2.711 52,156 +0.03(+1.07%)
Sep 30, 2003 2.678 2.682 2.678 2.682 16,455 +0.01(+0.54%)
Sep 29, 2003 2.682 2.682 2.682 2.668 10,877 +0.01(+0.27%)
Sep 26, 2003 2.675 2.682 2.660 2.660 49,645 -0.01(-0.54%)
Sep 25, 2003 2.671 2.682 2.671 2.675 42,952 -0.00(-0.13%)
Sep 24, 2003 2.685 2.685 2.685 2.678 14,224 +0.00(+0.13%)
Sep 23, 2003 2.678 2.678 2.675 2.675 39,326 -0.00(-0.13%)
Sep 22, 2003 2.689 2.703 2.660 2.678 50,203 -0.02(-0.80%)
Sep 19, 2003 2.696 2.700 2.689 2.700 32,911 -0.00(-0.13%)
Sep 18, 2003 2.682 2.696 2.682 2.703 46,856 +0.01(+0.53%)
Sep 17, 2003 2.689 2.689 2.689 2.689 35,979 +0.01(+0.40%)
Sep 16, 2003 2.632 2.678 2.632 2.678 63,033 +0.03(+1.08%)
Sep 15, 2003 2.657 2.668 2.650 2.650 30,122 +0.00(+0.00%)
Sep 12, 2003 2.660 2.660 2.632 2.650 50,203 +0.03(+0.96%)
Sep 11, 2003 2.650 2.650 2.625 2.625 15,061 -0.03(-1.08%)
Sep 10, 2003 2.664 2.664 2.625 2.653 34,026 +0.01(+0.54%)
Sep 09, 2003 2.625 2.664 2.625 2.639 33,190 -0.01(-0.27%)
Sep 08, 2003 2.632 2.650 2.628 2.646 42,115 +0.01(+0.54%)
Sep 05, 2003 2.628 2.632 2.621 2.632 27,890 +0.03(+0.96%)
Sep 04, 2003 2.628 2.628 2.603 2.607 58,292 -0.00(-0.14%)
Sep 03, 2003 2.617 2.617 2.589 2.610 66,938 -0.01(-0.27%)
Sep 02, 2003 2.632 2.632 2.603 2.617 66,101 -0.00(-0.14%)
Aug 29, 2003 2.607 2.621 2.607 2.621 16,734 +0.01(+0.55%)
Aug 28, 2003 2.589 2.607 2.574 2.607 7,530 +0.04(+1.54%)
Aug 27, 2003 2.571 2.592 2.567 2.567 86,183 -0.01(-0.56%)
Aug 26, 2003 2.589 2.592 2.571 2.581 41,278 +0.01(+0.42%)
Aug 25, 2003 2.589 2.589 2.564 2.571 18,965 -0.01(-0.28%)
Aug 22, 2003 2.549 2.578 2.549 2.578 42,952 +0.02(+0.70%)
Aug 21, 2003 2.585 2.585 2.556 2.560 195,515 -0.01(-0.28%)
Aug 20, 2003 2.571 2.581 2.560 2.567 15,897 +0.01(+0.56%)
Aug 19, 2003 2.585 2.585 2.549 2.553 62,475 -0.00(-0.14%)
Aug 18, 2003 2.553 2.581 2.553 2.556 28,727 +0.00(+0.00%)
Aug 15, 2003 2.556 2.567 2.549 2.556 22,591 +0.00(+0.00%)
Aug 14, 2003 2.574 2.585 2.556 2.556 27,333 +0.00(+0.14%)
Aug 13, 2003 2.567 2.567 2.553 2.553 29,564 +0.00(+0.00%)
Aug 12, 2003 2.574 2.574 2.542 2.553 61,917 -0.01(-0.28%)
Aug 11, 2003 2.571 2.571 2.538 2.560 27,333 +0.01(+0.42%)
Aug 08, 2003 2.546 2.589 2.542 2.549 29,564 -0.04(-1.52%)
Aug 07, 2003 2.589 2.589 2.531 2.589 54,945 +0.01(+0.28%)
Aug 06, 2003 2.571 2.581 2.549 2.581 56,339 +0.04(+1.41%)
Aug 05, 2003 2.538 2.564 2.538 2.546 28,448 -0.00(-0.14%)
Aug 04, 2003 2.581 2.585 2.546 2.549 92,597 -0.03(-1.25%)
Aug 01, 2003 2.589 2.589 2.560 2.581 49,366 +0.01(+0.28%)
Jul 31, 2003 2.592 2.596 2.574 2.574 34,305 -0.00(-0.14%)
Jul 30, 2003 2.592 2.592 2.564 2.578 148,379 -0.01(-0.55%)
Jul 29, 2003 2.625 2.625 2.546 2.592 123,835 -0.01(-0.55%)
Jul 28, 2003 2.603 2.628 2.589 2.607 30,122 +0.00(+0.14%)
Jul 25, 2003 2.628 2.628 2.603 2.603 32,632 -0.04(-1.36%)
Jul 24, 2003 2.646 2.646 2.617 2.639 39,884 +0.01(+0.55%)
Jul 23, 2003 2.599 2.625 2.585 2.625 54,387 +0.02(+0.83%)
Jul 22, 2003 2.585 2.617 2.571 2.603 328,276 -0.03(-0.95%)
Jul 21, 2003 2.689 2.711 2.625 2.628 79,768 -0.06(-2.40%)
Jul 18, 2003 2.721 2.721 2.693 2.693 7,809 -0.03(-1.18%)
Jul 17, 2003 2.750 2.750 2.668 2.725 87,856 +0.01(+0.40%)
Jul 16, 2003 2.653 2.714 2.653 2.714 87,298 +0.06(+2.16%)
Jul 15, 2003 2.797 2.818 2.642 2.657 178,502 -0.13(-4.76%)
Jul 14, 2003 2.815 2.815 2.786 2.789 77,257 -0.04(-1.52%)
Jul 11, 2003 2.847 2.858 2.818 2.832 46,298 +0.00(+0.13%)
Jul 10, 2003 2.761 2.829 2.761 2.829 37,094 +0.08(+2.73%)
Jul 09, 2003 2.761 2.793 2.750 2.754 132,203 -0.01(-0.26%)
Jul 08, 2003 2.732 2.761 2.732 2.761 74,747 +0.03(+1.18%)
Jul 07, 2003 2.718 2.757 2.718 2.728 20,360 +0.01(+0.40%)
Jul 03, 2003 2.718 2.739 2.714 2.718 99,291 -0.04(-1.30%)
Jul 02, 2003 2.732 2.757 2.707 2.754 70,285 +0.03(+0.92%)
Jul 01, 2003 2.732 2.732 2.660 2.728 81,162 +0.03(+1.20%)
Jun 30, 2003 2.736 2.736 2.696 2.696 66,659 -0.04(-1.44%)
Jun 27, 2003 2.754 2.789 2.736 2.736 52,434 -0.05(-1.93%)
Jun 26, 2003 2.764 2.793 2.743 2.789 47,414 +0.05(+1.83%)
Jun 25, 2003 2.768 2.811 2.728 2.739 99,849 -0.08(-2.68%)
Jun 24, 2003 2.832 2.832 2.779 2.815 51,598 +0.04(+1.42%)
Jun 23, 2003 2.711 2.807 2.711 2.775 46,856 +0.03(+1.04%)
Jun 20, 2003 2.797 2.797 2.743 2.746 51,877 -0.03(-1.16%)
Jun 19, 2003 2.718 2.782 2.714 2.779 81,162 +0.03(+1.17%)
Jun 18, 2003 2.750 2.761 2.714 2.746 55,781 +0.00(+0.00%)
Jun 17, 2003 2.714 2.757 2.714 2.746 103,475 +0.00(+0.13%)
Jun 16, 2003 2.754 2.757 2.711 2.743 46,577 +0.01(+0.26%)
Jun 13, 2003 2.732 2.761 2.728 2.736 42,952 -0.00(-0.13%)
Jun 12, 2003 2.786 2.786 2.732 2.739 42,952 -0.05(-1.93%)
Jun 11, 2003 2.696 2.793 2.696 2.793 98,733 +0.07(+2.50%)
Jun 10, 2003 2.685 2.725 2.685 2.725 64,985 +0.06(+2.43%)
Jun 09, 2003 2.718 2.718 2.650 2.660 127,740 -0.09(-3.39%)
Jun 06, 2003 2.736 2.772 2.736 2.754 51,877 +0.01(+0.39%)
Jun 05, 2003 2.743 2.743 2.696 2.743 37,373 +0.02(+0.66%)
Jun 04, 2003 2.739 2.739 2.693 2.725 32,632 -0.01(-0.26%)
Jun 03, 2003 2.664 2.732 2.664 2.732 55,224 +0.03(+1.20%)
Jun 02, 2003 2.660 2.703 2.639 2.700 89,808 +0.05(+1.89%)
May 30, 2003 2.664 2.664 2.639 2.650 32,353 -0.00(-0.13%)
May 29, 2003 2.639 2.664 2.628 2.653 65,822 -0.01(-0.40%)
May 28, 2003 2.635 2.689 2.610 2.664 111,563 +0.04(+1.36%)
May 27, 2003 2.621 2.635 2.603 2.628 57,455 +0.00(+0.14%)
May 23, 2003 2.610 2.625 2.607 2.625 37,931 +0.01(+0.27%)
May 22, 2003 2.617 2.646 2.607 2.617 43,788 -0.03(-1.08%)
May 21, 2003 2.632 2.646 2.617 2.646 39,326 +0.01(+0.27%)
May 20, 2003 2.610 2.642 2.610 2.639 14,782 +0.00(+0.14%)
May 19, 2003 2.617 2.642 2.607 2.635 18,408 -0.00(-0.14%)
May 16, 2003 2.639 2.642 2.607 2.639 44,067 +0.00(+0.14%)
May 15, 2003 2.632 2.642 2.617 2.635 25,938 +0.01(+0.41%)
May 14, 2003 2.617 2.625 2.617 2.625 10,877 +0.02(+0.83%)
May 13, 2003 2.610 2.621 2.603 2.603 48,809 -0.01(-0.55%)
May 12, 2003 2.635 2.635 2.614 2.617 31,237 +0.01(+0.41%)
May 09, 2003 2.628 2.628 2.607 2.607 42,673 -0.01(-0.41%)
May 08, 2003 2.635 2.635 2.607 2.617 27,890 +0.00(+0.00%)
May 07, 2003 2.646 2.646 2.607 2.617 38,210 -0.03(-1.22%)
May 06, 2003 2.650 2.650 2.607 2.650 49,088 +0.03(+0.96%)
May 05, 2003 2.625 2.650 2.617 2.625 56,897 -0.02(-0.81%)
May 02, 2003 2.614 2.650 2.607 2.646 57,734 +0.04(+1.51%)
May 01, 2003 2.610 2.610 2.599 2.607 19,523 +0.03(+0.97%)
Apr 30, 2003 2.592 2.607 2.560 2.581 15,897 +0.02(+0.70%)
Apr 29, 2003 2.581 2.589 2.553 2.564 67,775 -0.03(-1.11%)
Apr 28, 2003 2.560 2.592 2.549 2.592 66,380 +0.03(+1.12%)
Apr 25, 2003 2.524 2.564 2.524 2.564 64,428 +0.01(+0.56%)
Apr 24, 2003 2.542 2.553 2.528 2.549 109,890 +0.01(+0.57%)
Apr 23, 2003 2.495 2.546 2.495 2.535 61,638 -0.01(-0.28%)
Apr 22, 2003 2.503 2.542 2.495 2.542 95,108 +0.00(+0.14%)
Apr 21, 2003 2.535 2.546 2.524 2.538 69,727 +0.02(+0.71%)
Apr 17, 2003 2.531 2.535 2.521 2.521 25,101 -0.01(-0.43%)
Apr 16, 2003 2.535 2.535 2.499 2.531 44,904 +0.00(+0.14%)
Apr 15, 2003 2.538 2.542 2.510 2.528 42,952 -0.01(-0.28%)
Apr 14, 2003 2.517 2.538 2.503 2.535 74,747 +0.02(+0.71%)
Apr 11, 2003 2.513 2.517 2.499 2.517 42,673 +0.01(+0.29%)
Apr 10, 2003 2.492 2.524 2.470 2.510 120,209 +0.02(+0.72%)
Apr 09, 2003 2.492 2.492 2.474 2.492 33,190 +0.00(+0.00%)
Apr 08, 2003 2.495 2.495 2.478 2.492 67,775 -0.01(-0.29%)
Apr 07, 2003 2.503 2.503 2.495 2.499 46,577 +0.00(+0.00%)
Apr 04, 2003 2.503 2.506 2.495 2.499 62,475 +0.00(+0.00%)
Apr 03, 2003 2.499 2.503 2.485 2.499 27,612 -0.00(-0.14%)
Apr 02, 2003 2.485 2.503 2.463 2.503 51,598 +0.02(+0.72%)
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.