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 )

6.620 +0.030 (+0.45%)
Streaming Delayed Price Updated: 2:59 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, 2005 2.646 2.675 2.646 2.668 108,490 +0.01(+0.54%)
Mar 30, 2005 2.646 2.671 2.635 2.653 91,756 +0.01(+0.41%)
Mar 29, 2005 2.632 2.668 2.621 2.643 115,184 +0.01(+0.55%)
Mar 28, 2005 2.621 2.635 2.617 2.628 127,176 -0.00(-0.14%)
Mar 24, 2005 2.582 2.646 2.582 2.632 169,290 +0.03(+0.96%)
Mar 23, 2005 2.639 2.639 2.574 2.607 240,687 -0.04(-1.62%)
Mar 22, 2005 2.671 2.678 2.639 2.650 232,599 -0.03(-1.20%)
Mar 21, 2005 2.725 2.725 2.682 2.682 253,238 -0.04(-1.58%)
Mar 18, 2005 2.750 2.761 2.725 2.725 131,918 -0.03(-1.17%)
Mar 17, 2005 2.747 2.804 2.747 2.757 117,136 +0.01(+0.52%)
Mar 16, 2005 2.725 2.750 2.711 2.743 216,981 +0.00(+0.13%)
Mar 15, 2005 2.714 2.761 2.714 2.739 245,428 +0.00(+0.13%)
Mar 14, 2005 2.800 2.811 2.714 2.736 244,313 -0.06(-2.18%)
Mar 11, 2005 2.804 2.829 2.786 2.797 97,334 -0.02(-0.76%)
Mar 10, 2005 2.800 2.843 2.800 2.818 113,231 -0.01(-0.25%)
Mar 09, 2005 2.858 2.868 2.807 2.825 99,844 -0.04(-1.25%)
Mar 08, 2005 2.847 2.868 2.843 2.861 61,636 +0.01(+0.38%)
Mar 07, 2005 2.843 2.883 2.843 2.851 76,975 +0.00(+0.13%)
Mar 04, 2005 2.843 2.872 2.840 2.847 92,035 -0.01(-0.25%)
Mar 03, 2005 2.825 2.858 2.825 2.854 132,754 +0.00(+0.00%)
Mar 02, 2005 2.847 2.858 2.847 2.854 84,784 +0.01(+0.51%)
Mar 01, 2005 2.843 2.851 2.822 2.840 81,158 +0.02(+0.64%)
Feb 28, 2005 2.833 2.847 2.804 2.822 146,699 -0.02(-0.61%)
Feb 25, 2005 2.804 2.851 2.804 2.839 119,925 +0.02(+0.74%)
Feb 24, 2005 2.797 2.833 2.797 2.818 115,742 -0.00(-0.13%)
Feb 23, 2005 2.779 2.825 2.779 2.822 107,096 +0.04(+1.29%)
Feb 22, 2005 2.804 2.822 2.786 2.786 163,154 -0.03(-1.02%)
Feb 18, 2005 2.807 2.822 2.797 2.815 215,029 -0.02(-0.63%)
Feb 17, 2005 2.851 2.858 2.829 2.833 121,041 -0.01(-0.50%)
Feb 16, 2005 2.851 2.851 2.840 2.847 61,915 +0.00(+0.00%)
Feb 15, 2005 2.833 2.847 2.833 2.847 79,764 +0.01(+0.38%)
Feb 14, 2005 2.829 2.840 2.829 2.836 79,764 +0.00(+0.00%)
Feb 11, 2005 2.836 2.843 2.815 2.836 87,015 +0.00(+0.13%)
Feb 10, 2005 2.836 2.836 2.818 2.833 95,661 +0.01(+0.38%)
Feb 09, 2005 2.836 2.840 2.818 2.822 188,534 -0.01(-0.25%)
Feb 08, 2005 2.833 2.840 2.822 2.829 132,196 -0.01(-0.25%)
Feb 07, 2005 2.825 2.836 2.818 2.836 91,478 -0.00(-0.13%)
Feb 04, 2005 2.804 2.840 2.804 2.840 175,425 +0.04(+1.28%)
Feb 03, 2005 2.804 2.804 2.782 2.804 84,505 +0.00(+0.00%)
Feb 02, 2005 2.797 2.804 2.790 2.804 167,337 +0.01(+0.39%)
Feb 01, 2005 2.800 2.804 2.782 2.793 176,541 +0.01(+0.52%)
Jan 31, 2005 2.790 2.800 2.761 2.779 113,789 +0.01(+0.26%)
Jan 28, 2005 2.764 2.797 2.764 2.772 98,450 +0.01(+0.26%)
Jan 27, 2005 2.754 2.793 2.747 2.764 117,694 -0.02(-0.77%)
Jan 26, 2005 2.790 2.790 2.736 2.786 185,466 -0.01(-0.26%)
Jan 25, 2005 2.818 2.818 2.782 2.793 70,281 -0.01(-0.38%)
Jan 24, 2005 2.811 2.811 2.779 2.804 94,545 -0.00(-0.13%)
Jan 21, 2005 2.782 2.807 2.775 2.807 72,513 +0.02(+0.77%)
Jan 20, 2005 2.790 2.807 2.775 2.786 73,349 -0.04(-1.27%)
Jan 19, 2005 2.822 2.825 2.800 2.822 51,316 +0.03(+0.90%)
Jan 18, 2005 2.825 2.833 2.790 2.797 155,903 +0.01(+0.26%)
Jan 14, 2005 2.804 2.822 2.790 2.790 46,017 -0.02(-0.77%)
Jan 13, 2005 2.807 2.833 2.804 2.811 47,970 -0.00(-0.13%)
Jan 12, 2005 2.822 2.822 2.807 2.815 51,874 -0.00(-0.13%)
Jan 11, 2005 2.822 2.825 2.804 2.818 60,520 -0.00(-0.13%)
Jan 10, 2005 2.851 2.865 2.822 2.822 78,369 -0.03(-0.88%)
Jan 07, 2005 2.897 2.897 2.840 2.847 91,478 -0.01(-0.50%)
Jan 06, 2005 2.868 2.886 2.861 2.861 25,379 -0.01(-0.50%)
Jan 05, 2005 2.890 2.901 2.868 2.876 39,045 -0.01(-0.50%)
Jan 04, 2005 2.886 2.919 2.886 2.890 68,050 +0.00(+0.12%)
Jan 03, 2005 2.911 2.911 2.883 2.886 71,955 -0.01(-0.25%)
Dec 31, 2004 2.897 2.901 2.879 2.894 27,610 +0.02(+0.62%)
Dec 30, 2004 2.876 2.915 2.868 2.876 98,729 +0.00(+0.00%)
Dec 29, 2004 2.872 2.897 2.865 2.876 67,771 +0.00(+0.00%)
Dec 28, 2004 2.876 2.897 2.861 2.876 51,316 +0.01(+0.38%)
Dec 27, 2004 2.858 2.876 2.858 2.865 80,322 -0.00(-0.13%)
Dec 23, 2004 2.865 2.876 2.861 2.868 38,766 -0.01(-0.37%)
Dec 22, 2004 2.876 2.904 2.868 2.879 33,746 -0.02(-0.74%)
Dec 21, 2004 2.904 2.904 2.897 2.901 28,168 +0.01(+0.37%)
Dec 20, 2004 2.911 2.940 2.890 2.890 77,812 -0.02(-0.74%)
Dec 17, 2004 2.904 2.911 2.879 2.911 53,548 +0.02(+0.62%)
Dec 16, 2004 2.894 2.911 2.861 2.894 64,146 +0.02(+0.75%)
Dec 15, 2004 2.868 2.883 2.858 2.872 59,962 +0.01(+0.50%)
Dec 14, 2004 2.897 2.897 2.858 2.858 60,799 -0.04(-1.24%)
Dec 13, 2004 2.872 2.897 2.872 2.894 69,724 +0.02(+0.62%)
Dec 10, 2004 2.897 2.901 2.875 2.876 31,794 -0.01(-0.37%)
Dec 09, 2004 2.890 2.890 2.883 2.886 22,869 -0.02(-0.62%)
Dec 08, 2004 2.879 2.904 2.868 2.904 67,214 +0.04(+1.38%)
Dec 07, 2004 2.872 2.890 2.861 2.865 78,369 -0.01(-0.25%)
Dec 06, 2004 2.901 2.901 2.865 2.872 61,636 -0.03(-0.87%)
Dec 03, 2004 2.883 2.922 2.883 2.897 36,535 +0.01(+0.50%)
Dec 02, 2004 2.868 2.890 2.868 2.883 41,276 +0.03(+0.88%)
Dec 01, 2004 2.865 2.868 2.858 2.858 67,214 -0.01(-0.25%)
Nov 30, 2004 2.861 2.868 2.843 2.865 47,691 +0.00(+0.00%)
Nov 29, 2004 2.843 2.865 2.825 2.865 49,922 +0.00(+0.00%)
Nov 26, 2004 2.865 2.868 2.854 2.865 13,387 -0.00(-0.13%)
Nov 24, 2004 2.865 2.868 2.836 2.868 61,915 +0.00(+0.13%)
Nov 23, 2004 2.840 2.865 2.804 2.865 83,947 +0.05(+1.91%)
Nov 22, 2004 2.858 2.858 2.793 2.811 34,862 -0.03(-1.01%)
Nov 19, 2004 2.851 2.851 2.811 2.840 68,050 -0.01(-0.25%)
Nov 18, 2004 2.840 2.847 2.818 2.847 31,794 +0.03(+1.15%)
Nov 17, 2004 2.786 2.840 2.786 2.815 100,681 +0.00(+0.13%)
Nov 16, 2004 2.807 2.829 2.800 2.811 89,804 -0.00(-0.13%)
Nov 15, 2004 2.804 2.840 2.804 2.815 64,146 +0.01(+0.26%)
Nov 12, 2004 2.807 2.815 2.804 2.807 111,000 +0.00(+0.13%)
Nov 11, 2004 2.775 2.811 2.775 2.804 31,515 +0.01(+0.51%)
Nov 10, 2004 2.779 2.793 2.772 2.790 41,276 -0.01(-0.38%)
Nov 09, 2004 2.807 2.807 2.772 2.800 25,658 +0.02(+0.77%)
Nov 08, 2004 2.804 2.807 2.772 2.779 85,342 -0.03(-1.02%)
Nov 05, 2004 2.843 2.854 2.804 2.807 69,445 -0.04(-1.26%)
Nov 04, 2004 2.854 2.861 2.822 2.843 72,513 -0.00(-0.13%)
Nov 03, 2004 2.865 2.865 2.840 2.847 57,731 -0.02(-0.63%)
Nov 02, 2004 2.847 2.865 2.811 2.865 86,736 +0.03(+1.14%)
Nov 01, 2004 2.836 2.847 2.825 2.833 108,490 +0.01(+0.38%)
Oct 29, 2004 2.818 2.829 2.793 2.822 43,786 +0.01(+0.38%)
Oct 28, 2004 2.807 2.815 2.790 2.811 34,025 +0.03(+0.90%)
Oct 27, 2004 2.804 2.807 2.786 2.786 42,671 +0.01(+0.26%)
Oct 26, 2004 2.804 2.804 2.775 2.779 66,656 -0.01(-0.39%)
Oct 25, 2004 2.804 2.807 2.786 2.790 70,281 -0.01(-0.51%)
Oct 22, 2004 2.782 2.804 2.782 2.804 30,399 +0.01(+0.51%)
Oct 21, 2004 2.807 2.811 2.772 2.790 30,678 +0.01(+0.39%)
Oct 20, 2004 2.800 2.800 2.768 2.779 75,302 -0.02(-0.64%)
Oct 19, 2004 2.825 2.825 2.790 2.797 36,535 -0.01(-0.26%)
Oct 18, 2004 2.829 2.836 2.793 2.804 43,786 -0.02(-0.76%)
Oct 15, 2004 2.829 2.829 2.790 2.825 36,535 +0.01(+0.25%)
Oct 14, 2004 2.843 2.847 2.786 2.818 59,404 -0.01(-0.51%)
Oct 13, 2004 2.818 2.840 2.818 2.833 30,399 +0.03(+0.89%)
Oct 12, 2004 2.836 2.840 2.804 2.807 43,507 -0.01(-0.38%)
Oct 11, 2004 2.829 2.836 2.804 2.818 28,726 +0.01(+0.38%)
Oct 08, 2004 2.822 2.840 2.800 2.807 49,643 -0.01(-0.38%)
Oct 07, 2004 2.825 2.825 2.811 2.818 26,216 -0.00(-0.13%)
Oct 06, 2004 2.804 2.822 2.804 2.822 20,080 +0.01(+0.38%)
Oct 05, 2004 2.829 2.833 2.811 2.811 128,013 -0.02(-0.76%)
Oct 04, 2004 2.811 2.833 2.804 2.833 58,289 +0.03(+1.15%)
Oct 01, 2004 2.797 2.811 2.779 2.800 26,216 +0.02(+0.64%)
Sep 30, 2004 2.790 2.811 2.779 2.782 66,377 -0.03(-1.15%)
Sep 29, 2004 2.815 2.836 2.815 2.815 29,563 -0.01(-0.38%)
Sep 28, 2004 2.825 2.840 2.804 2.825 34,583 +0.02(+0.77%)
Sep 27, 2004 2.811 2.851 2.786 2.804 111,000 -0.01(-0.26%)
Sep 24, 2004 2.790 2.811 2.782 2.811 28,168 +0.00(+0.13%)
Sep 23, 2004 2.811 2.811 2.790 2.807 26,495 -0.00(-0.13%)
Sep 22, 2004 2.761 2.825 2.761 2.811 49,922 +0.01(+0.51%)
Sep 21, 2004 2.825 2.833 2.797 2.797 59,404 -0.04(-1.27%)
Sep 20, 2004 2.818 2.833 2.818 2.833 38,208 -0.01(-0.50%)
Sep 17, 2004 2.822 2.847 2.815 2.847 70,560 +0.04(+1.53%)
Sep 16, 2004 2.815 2.829 2.800 2.804 29,563 -0.01(-0.38%)
Sep 15, 2004 2.811 2.815 2.793 2.815 21,196 +0.00(+0.00%)
Sep 14, 2004 2.800 2.829 2.782 2.815 141,121 +0.03(+1.16%)
Sep 13, 2004 2.811 2.829 2.782 2.782 80,322 -0.02(-0.64%)
Sep 10, 2004 2.804 2.807 2.790 2.800 23,148 +0.01(+0.26%)
Sep 09, 2004 2.797 2.800 2.779 2.793 68,608 +0.00(+0.00%)
Sep 08, 2004 2.786 2.800 2.786 2.793 46,575 +0.01(+0.39%)
Sep 07, 2004 2.797 2.797 2.775 2.782 46,575 -0.01(-0.39%)
Sep 03, 2004 2.790 2.804 2.786 2.793 62,472 +0.02(+0.78%)
Sep 02, 2004 2.775 2.790 2.764 2.772 28,726 +0.01(+0.39%)
Sep 01, 2004 2.754 2.779 2.743 2.761 93,988 +0.03(+1.05%)
Aug 31, 2004 2.757 2.761 2.732 2.732 53,827 -0.02(-0.78%)
Aug 30, 2004 2.750 2.761 2.732 2.754 64,425 +0.00(+0.13%)
Aug 27, 2004 2.747 2.750 2.725 2.750 14,781 +0.01(+0.26%)
Aug 26, 2004 2.711 2.754 2.711 2.743 67,214 +0.03(+1.06%)
Aug 25, 2004 2.739 2.739 2.714 2.714 19,243 -0.03(-0.92%)
Aug 24, 2004 2.689 2.739 2.689 2.739 94,824 +0.01(+0.39%)
Aug 23, 2004 2.718 2.736 2.693 2.729 43,507 +0.02(+0.66%)
Aug 20, 2004 2.714 2.714 2.707 2.711 17,849 +0.00(+0.13%)
Aug 19, 2004 2.711 2.732 2.689 2.707 58,289 -0.01(-0.40%)
Aug 18, 2004 2.721 2.729 2.689 2.718 71,397 +0.00(+0.00%)
Aug 17, 2004 2.693 2.718 2.693 2.718 42,671 +0.02(+0.80%)
Aug 16, 2004 2.682 2.700 2.682 2.696 25,658 +0.00(+0.00%)
Aug 13, 2004 2.660 2.696 2.660 2.696 21,196 +0.04(+1.48%)
Aug 12, 2004 2.657 2.657 2.657 2.657 5,577 +0.00(+0.00%)
Aug 11, 2004 2.660 2.678 2.653 2.657 94,824 -0.02(-0.80%)
Aug 10, 2004 2.704 2.714 2.675 2.678 35,140 -0.01(-0.53%)
Aug 09, 2004 2.696 2.711 2.693 2.693 34,025 -0.03(-1.18%)
Aug 06, 2004 2.704 2.739 2.696 2.725 48,527 +0.02(+0.80%)
Aug 05, 2004 2.711 2.711 2.693 2.704 27,889 -0.00(-0.13%)
Aug 04, 2004 2.714 2.718 2.678 2.707 60,799 -0.00(-0.13%)
Aug 03, 2004 2.693 2.721 2.678 2.711 40,439 +0.05(+1.89%)
Aug 02, 2004 2.639 2.682 2.632 2.660 47,133 +0.01(+0.41%)
Jul 30, 2004 2.632 2.650 2.628 2.650 22,032 +0.03(+1.23%)
Jul 29, 2004 2.600 2.625 2.592 2.617 49,643 +0.00(+0.14%)
Jul 28, 2004 2.607 2.628 2.596 2.614 67,492 +0.01(+0.28%)
Jul 27, 2004 2.664 2.664 2.582 2.607 92,314 -0.04(-1.49%)
Jul 26, 2004 2.653 2.657 2.625 2.646 66,656 -0.01(-0.27%)
Jul 23, 2004 2.653 2.664 2.639 2.653 47,133 -0.03(-0.94%)
Jul 22, 2004 2.675 2.682 2.671 2.678 23,706 +0.03(+0.95%)
Jul 21, 2004 2.693 2.693 2.646 2.653 34,862 -0.04(-1.60%)
Jul 20, 2004 2.718 2.718 2.689 2.696 35,977 -0.01(-0.53%)
Jul 19, 2004 2.707 2.718 2.696 2.711 26,774 +0.01(+0.53%)
Jul 16, 2004 2.725 2.725 2.675 2.696 37,093 -0.02(-0.66%)
Jul 15, 2004 2.725 2.732 2.711 2.714 43,507 +0.01(+0.26%)
Jul 14, 2004 2.732 2.732 2.696 2.707 80,322 -0.02(-0.79%)
Jul 13, 2004 2.714 2.732 2.689 2.729 82,832 +0.01(+0.53%)
Jul 12, 2004 2.718 2.736 2.689 2.714 48,249 +0.01(+0.40%)
Jul 09, 2004 2.696 2.711 2.689 2.704 100,402 +0.01(+0.53%)
Jul 08, 2004 2.682 2.696 2.675 2.689 46,854 +0.02(+0.81%)
Jul 07, 2004 2.643 2.682 2.643 2.668 66,377 +0.04(+1.36%)
Jul 06, 2004 2.643 2.643 2.610 2.632 34,025 +0.01(+0.41%)
Jul 02, 2004 2.600 2.621 2.592 2.621 23,985 +0.03(+0.97%)
Jul 01, 2004 2.585 2.607 2.571 2.596 85,621 +0.00(+0.14%)
Jun 30, 2004 2.582 2.592 2.574 2.592 37,651 +0.02(+0.84%)
Jun 29, 2004 2.589 2.592 2.571 2.571 40,997 -0.01(-0.28%)
Jun 28, 2004 2.600 2.610 2.574 2.578 36,535 +0.01(+0.28%)
Jun 25, 2004 2.585 2.603 2.571 2.571 58,010 -0.00(-0.14%)
Jun 24, 2004 2.564 2.578 2.564 2.574 45,739 +0.00(+0.14%)
Jun 23, 2004 2.567 2.600 2.553 2.571 44,623 +0.00(+0.14%)
Jun 22, 2004 2.603 2.603 2.567 2.567 44,902 -0.02(-0.83%)
Jun 21, 2004 2.628 2.628 2.574 2.589 61,078 -0.01(-0.41%)
Jun 18, 2004 2.617 2.617 2.574 2.600 38,766 +0.01(+0.42%)
Jun 17, 2004 2.617 2.617 2.571 2.589 56,894 -0.00(-0.14%)
Jun 16, 2004 2.596 2.614 2.585 2.592 38,208 +0.02(+0.84%)
Jun 15, 2004 2.585 2.635 2.571 2.571 131,918 -0.01(-0.55%)
Jun 14, 2004 2.660 2.660 2.585 2.585 46,017 -0.06(-2.17%)
Jun 10, 2004 2.660 2.668 2.621 2.643 107,654 +0.00(+0.00%)
Jun 09, 2004 2.646 2.682 2.643 2.643 29,005 -0.02(-0.67%)
Jun 08, 2004 2.660 2.678 2.639 2.660 39,882 -0.04(-1.33%)
Jun 07, 2004 2.682 2.700 2.678 2.696 38,208 +0.03(+1.08%)
Jun 04, 2004 2.660 2.668 2.621 2.668 53,827 +0.03(+1.22%)
Jun 03, 2004 2.650 2.653 2.617 2.635 42,671 -0.01(-0.54%)
Jun 02, 2004 2.632 2.650 2.607 2.650 69,166 +0.03(+1.23%)
Jun 01, 2004 2.635 2.635 2.617 2.617 18,964 -0.01(-0.41%)
May 28, 2004 2.635 2.635 2.592 2.628 31,236 +0.01(+0.27%)
May 27, 2004 2.589 2.621 2.589 2.621 16,454 +0.01(+0.41%)
May 26, 2004 2.589 2.614 2.589 2.610 41,276 +0.05(+1.96%)
May 25, 2004 2.557 2.574 2.557 2.560 88,131 -0.02(-0.83%)
May 24, 2004 2.582 2.582 2.557 2.582 38,208 +0.00(+0.00%)
May 21, 2004 2.582 2.585 2.564 2.582 17,570 +0.03(+1.12%)
May 20, 2004 2.578 2.589 2.539 2.553 26,495 -0.01(-0.42%)
May 19, 2004 2.582 2.582 2.564 2.564 23,427 +0.01(+0.28%)
May 18, 2004 2.560 2.596 2.557 2.557 75,859 -0.00(-0.14%)
May 17, 2004 2.557 2.564 2.542 2.560 21,753 +0.02(+0.85%)
May 14, 2004 2.524 2.542 2.524 2.539 37,651 +0.02(+0.71%)
May 13, 2004 2.528 2.553 2.517 2.521 90,641 -0.01(-0.42%)
May 12, 2004 2.499 2.557 2.499 2.531 69,166 +0.01(+0.57%)
May 11, 2004 2.460 2.546 2.460 2.517 81,158 +0.03(+1.01%)
May 10, 2004 2.553 2.574 2.445 2.492 153,393 -0.03(-1.00%)
May 07, 2004 2.625 2.625 2.510 2.517 165,106 -0.10(-3.97%)
May 06, 2004 2.650 2.660 2.621 2.621 71,955 -0.03(-0.95%)
May 05, 2004 2.696 2.696 2.646 2.646 53,827 -0.01(-0.54%)
May 04, 2004 2.696 2.696 2.635 2.660 75,302 +0.01(+0.54%)
May 03, 2004 2.714 2.718 2.646 2.646 40,161 -0.04(-1.47%)
Apr 30, 2004 2.664 2.686 2.639 2.686 41,834 +0.05(+1.77%)
Apr 29, 2004 2.657 2.668 2.639 2.639 75,580 -0.02(-0.67%)
Apr 28, 2004 2.689 2.689 2.657 2.657 51,316 -0.02(-0.67%)
Apr 27, 2004 2.696 2.696 2.657 2.675 52,990 +0.00(+0.00%)
Apr 26, 2004 2.639 2.678 2.625 2.675 139,727 +0.04(+1.36%)
Apr 23, 2004 2.671 2.754 2.639 2.639 165,664 -0.03(-1.21%)
Apr 22, 2004 2.693 2.704 2.660 2.671 221,722 -0.02(-0.80%)
Apr 21, 2004 2.711 2.757 2.693 2.693 152,835 -0.01(-0.53%)
Apr 20, 2004 2.693 2.732 2.693 2.707 94,267 -0.01(-0.26%)
Apr 19, 2004 2.704 2.750 2.704 2.714 134,985 -0.03(-0.92%)
Apr 16, 2004 2.711 2.761 2.711 2.739 37,372 +0.03(+1.06%)
Apr 15, 2004 2.704 2.743 2.704 2.711 51,874 +0.01(+0.40%)
Apr 14, 2004 2.743 2.750 2.696 2.700 61,636 -0.04(-1.57%)
Apr 13, 2004 2.782 2.793 2.743 2.743 105,422 -0.04(-1.42%)
Apr 12, 2004 2.811 2.829 2.782 2.782 46,854 -0.03(-1.02%)
Apr 08, 2004 2.815 2.858 2.811 2.811 22,869 +0.00(+0.00%)
Apr 07, 2004 2.847 2.883 2.804 2.811 110,164 -0.01(-0.25%)
Apr 06, 2004 2.868 2.876 2.811 2.818 56,894 -0.01(-0.51%)
Apr 05, 2004 2.851 2.861 2.833 2.833 57,731 -0.02(-0.63%)
Apr 02, 2004 2.876 2.879 2.840 2.851 69,166 +0.00(+0.00%)
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.