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 )

6.595 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2023 5.722 5.748 5.616 5.748 133,403 +0.07(+1.25%)
Mar 30, 2023 5.660 5.678 5.598 5.678 90,968 +0.03(+0.47%)
Mar 29, 2023 5.607 5.678 5.591 5.651 47,311 +0.04(+0.79%)
Mar 28, 2023 5.580 5.616 5.537 5.607 98,937 +0.04(+0.79%)
Mar 27, 2023 5.545 5.748 5.483 5.563 109,262 +0.02(+0.32%)
Mar 24, 2023 5.483 5.545 5.474 5.545 65,176 +0.06(+1.13%)
Mar 23, 2023 5.510 5.554 5.483 5.483 76,362 -0.02(-0.32%)
Mar 22, 2023 5.572 5.575 5.483 5.501 48,823 -0.01(-0.16%)
Mar 21, 2023 5.519 5.566 5.488 5.510 47,538 +0.04(+0.82%)
Mar 20, 2023 5.483 5.544 5.465 5.465 85,050 -0.02(-0.32%)
Mar 17, 2023 5.535 5.579 5.474 5.483 82,517 -0.10(-1.73%)
Mar 16, 2023 5.535 5.623 5.492 5.579 54,820 +0.04(+0.79%)
Mar 15, 2023 5.588 5.605 5.509 5.535 73,456 -0.10(-1.71%)
Mar 14, 2023 5.570 5.675 5.570 5.632 64,036 +0.06(+1.10%)
Mar 13, 2023 5.693 5.693 5.535 5.570 69,510 -0.13(-2.30%)
Mar 10, 2023 5.815 5.815 5.694 5.702 100,170 -0.13(-2.25%)
Mar 09, 2023 5.894 5.894 5.824 5.833 30,734 -0.04(-0.75%)
Mar 08, 2023 5.824 5.877 5.824 5.877 36,573 +0.04(+0.60%)
Mar 07, 2023 5.894 5.894 5.824 5.842 69,525 -0.03(-0.45%)
Mar 06, 2023 5.938 5.956 5.824 5.868 123,282 -0.01(-0.15%)
Mar 03, 2023 5.833 5.894 5.798 5.877 45,547 +0.04(+0.75%)
Mar 02, 2023 5.921 5.921 5.745 5.833 172,909 -0.05(-0.89%)
Mar 01, 2023 5.903 5.947 5.886 5.886 41,203 -0.04(-0.74%)
Feb 28, 2023 5.921 5.929 5.883 5.929 52,692 +0.07(+1.20%)
Feb 27, 2023 5.877 5.904 5.851 5.859 97,567 -0.02(-0.30%)
Feb 24, 2023 5.877 5.912 5.824 5.877 47,268 +0.00(+0.00%)
Feb 23, 2023 5.921 5.921 5.842 5.877 76,057 +0.00(+0.00%)
Feb 22, 2023 5.973 5.973 5.851 5.877 91,614 -0.04(-0.74%)
Feb 21, 2023 5.991 6.025 5.903 5.921 72,064 -0.07(-1.17%)
Feb 17, 2023 6.061 6.078 5.982 5.991 40,729 -0.04(-0.73%)
Feb 16, 2023 6.069 6.069 6.017 6.034 44,736 -0.02(-0.29%)
Feb 15, 2023 6.087 6.096 6.043 6.052 73,777 -0.05(-0.86%)
Feb 14, 2023 6.165 6.172 6.078 6.104 106,995 -0.03(-0.57%)
Feb 13, 2023 6.148 6.165 6.113 6.139 46,282 +0.03(+0.43%)
Feb 10, 2023 6.104 6.174 6.087 6.113 48,168 +0.01(+0.14%)
Feb 09, 2023 6.095 6.174 6.095 6.104 82,286 +0.00(+0.00%)
Feb 08, 2023 6.078 6.113 6.069 6.104 33,929 +0.01(+0.14%)
Feb 07, 2023 6.009 6.113 6.009 6.095 52,152 +0.08(+1.30%)
Feb 06, 2023 6.104 6.120 6.000 6.017 86,697 -0.09(-1.42%)
Feb 03, 2023 6.130 6.130 6.087 6.104 80,960 -0.01(-0.14%)
Feb 02, 2023 6.087 6.182 6.087 6.113 134,522 +0.03(+0.43%)
Feb 01, 2023 6.061 6.104 6.026 6.087 84,612 +0.03(+0.57%)
Jan 31, 2023 6.017 6.078 6.009 6.052 106,061 +0.05(+0.87%)
Jan 30, 2023 5.991 6.017 5.965 6.000 40,415 +0.02(+0.29%)
Jan 27, 2023 5.939 5.983 5.930 5.983 104,478 +0.05(+0.88%)
Jan 26, 2023 5.974 6.010 5.913 5.930 94,797 -0.03(-0.58%)
Jan 25, 2023 5.991 6.009 5.922 5.965 41,863 -0.02(-0.29%)
Jan 24, 2023 5.991 6.017 5.957 5.983 56,755 -0.01(-0.14%)
Jan 23, 2023 6.052 6.052 5.991 5.991 74,439 -0.03(-0.43%)
Jan 20, 2023 6.035 6.041 5.991 6.017 27,105 +0.03(+0.43%)
Jan 19, 2023 6.035 6.043 5.957 5.991 37,988 -0.02(-0.28%)
Jan 18, 2023 6.008 6.062 6.008 6.008 128,631 +0.00(+0.00%)
Jan 17, 2023 6.043 6.043 5.982 6.008 117,454 +0.07(+1.16%)
Jan 13, 2023 5.862 5.991 5.853 5.939 74,700 +0.01(+0.15%)
Jan 12, 2023 5.896 5.947 5.853 5.931 56,417 +0.07(+1.17%)
Jan 11, 2023 5.802 5.896 5.802 5.862 63,047 +0.06(+1.04%)
Jan 10, 2023 5.793 5.843 5.759 5.802 69,287 +0.01(+0.15%)
Jan 09, 2023 5.836 5.853 5.741 5.793 73,862 +0.00(+0.00%)
Jan 06, 2023 5.681 5.828 5.647 5.793 120,396 +0.11(+1.97%)
Jan 05, 2023 5.845 5.845 5.673 5.681 79,150 -0.15(-2.51%)
Jan 04, 2023 5.750 5.862 5.750 5.828 80,413 +0.06(+1.04%)
Jan 03, 2023 5.741 5.810 5.668 5.767 140,788 +0.17(+3.08%)
Dec 30, 2022 5.509 5.595 5.470 5.595 141,777 +0.09(+1.72%)
Dec 29, 2022 5.492 5.569 5.475 5.500 77,135 +0.01(+0.16%)
Dec 28, 2022 5.543 5.595 5.475 5.492 99,907 -0.06(-1.09%)
Dec 27, 2022 5.647 5.663 5.552 5.552 76,022 -0.12(-2.08%)
Dec 23, 2022 5.630 5.690 5.630 5.670 64,959 +0.04(+0.72%)
Dec 22, 2022 5.604 5.663 5.584 5.630 61,412 -0.03(-0.46%)
Dec 21, 2022 5.604 5.655 5.604 5.655 103,981 +0.06(+1.08%)
Dec 20, 2022 5.569 5.595 5.543 5.595 204,466 +0.01(+0.15%)
Dec 19, 2022 5.733 5.749 5.578 5.587 104,454 -0.07(-1.17%)
Dec 16, 2022 5.772 5.798 5.653 5.653 161,960 -0.09(-1.63%)
Dec 15, 2022 5.746 5.815 5.725 5.746 85,111 +0.01(+0.15%)
Dec 14, 2022 5.798 5.874 5.721 5.738 180,890 -0.05(-0.88%)
Dec 13, 2022 5.959 6.002 5.789 5.789 115,906 -0.08(-1.31%)
Dec 12, 2022 5.874 5.908 5.815 5.866 128,824 -0.04(-0.72%)
Dec 09, 2022 6.095 6.095 5.874 5.908 84,870 -0.14(-2.39%)
Dec 08, 2022 5.968 6.155 5.959 6.053 106,636 +0.09(+1.43%)
Dec 07, 2022 5.934 6.044 5.908 5.968 64,082 -0.02(-0.28%)
Dec 06, 2022 5.959 6.025 5.959 5.985 41,227 -0.01(-0.14%)
Dec 05, 2022 6.010 6.087 5.974 5.993 44,865 -0.06(-0.98%)
Dec 02, 2022 5.985 6.061 5.968 6.053 85,972 +0.09(+1.57%)
Dec 01, 2022 5.917 6.061 5.908 5.959 69,550 +0.07(+1.16%)
Nov 30, 2022 5.942 5.942 5.840 5.891 79,558 +0.03(+0.58%)
Nov 29, 2022 5.822 5.908 5.816 5.857 23,432 +0.04(+0.73%)
Nov 28, 2022 5.832 5.934 5.806 5.815 84,512 -0.02(-0.36%)
Nov 25, 2022 5.832 5.849 5.798 5.836 16,435 +0.01(+0.22%)
Nov 23, 2022 5.815 5.917 5.806 5.823 63,744 -0.01(-0.15%)
Nov 22, 2022 5.725 5.883 5.725 5.832 76,946 +0.10(+1.78%)
Nov 21, 2022 5.653 5.738 5.653 5.729 56,123 +0.03(+0.60%)
Nov 18, 2022 5.721 5.789 5.670 5.695 111,420 -0.03(-0.45%)
Nov 17, 2022 6.189 6.198 5.653 5.721 405,594 -0.38(-6.24%)
Nov 16, 2022 5.764 6.236 5.731 6.101 241,574 +0.32(+5.54%)
Nov 15, 2022 5.798 5.832 5.739 5.781 57,245 +0.02(+0.29%)
Nov 14, 2022 5.714 5.813 5.714 5.764 67,622 +0.01(+0.15%)
Nov 11, 2022 5.688 5.773 5.672 5.756 68,176 +0.08(+1.49%)
Nov 10, 2022 5.655 5.705 5.613 5.672 93,096 +0.14(+2.59%)
Nov 09, 2022 5.545 5.604 5.503 5.528 62,286 -0.03(-0.45%)
Nov 08, 2022 5.512 5.579 5.512 5.553 53,850 +0.03(+0.54%)
Nov 07, 2022 5.486 5.587 5.486 5.523 84,580 +0.04(+0.69%)
Nov 04, 2022 5.436 5.579 5.436 5.486 40,932 +0.01(+0.14%)
Nov 03, 2022 5.478 5.503 5.402 5.478 48,687 -0.01(-0.16%)
Nov 02, 2022 5.528 5.545 5.486 5.486 43,260 -0.06(-1.06%)
Nov 01, 2022 5.528 5.571 5.513 5.545 47,173 +0.07(+1.23%)
Oct 31, 2022 5.478 5.528 5.402 5.478 114,083 +0.05(+0.93%)
Oct 28, 2022 5.436 5.453 5.399 5.427 50,183 +0.03(+0.63%)
Oct 27, 2022 5.410 5.444 5.368 5.394 88,097 +0.01(+0.16%)
Oct 26, 2022 5.385 5.453 5.385 5.385 34,555 -0.02(-0.31%)
Oct 25, 2022 5.360 5.402 5.355 5.402 43,648 +0.06(+1.10%)
Oct 24, 2022 5.368 5.368 5.301 5.343 46,272 +0.02(+0.32%)
Oct 21, 2022 5.309 5.349 5.267 5.326 65,516 +0.02(+0.32%)
Oct 20, 2022 5.309 5.334 5.267 5.309 150,070 +0.01(+0.16%)
Oct 19, 2022 5.309 5.410 5.301 5.301 54,099 -0.03(-0.58%)
Oct 18, 2022 5.382 5.424 5.324 5.332 79,318 -0.03(-0.62%)
Oct 17, 2022 5.299 5.399 5.299 5.365 77,685 +0.09(+1.66%)
Oct 14, 2022 5.315 5.365 5.271 5.278 45,686 -0.06(-1.17%)
Oct 13, 2022 5.332 5.390 5.221 5.340 90,551 -0.04(-0.80%)
Oct 12, 2022 5.457 5.467 5.374 5.384 54,527 -0.05(-0.89%)
Oct 11, 2022 5.440 5.514 5.415 5.432 59,042 -0.05(-0.91%)
Oct 10, 2022 5.715 5.715 5.449 5.482 54,169 -0.23(-4.08%)
Oct 07, 2022 5.665 5.724 5.615 5.715 22,832 +0.05(+0.88%)
Oct 06, 2022 5.732 5.774 5.665 5.665 36,118 -0.06(-1.02%)
Oct 05, 2022 5.807 5.807 5.707 5.724 38,476 -0.08(-1.43%)
Oct 04, 2022 5.765 5.865 5.757 5.807 88,125 +0.05(+0.87%)
Oct 03, 2022 5.774 5.799 5.649 5.757 89,784 +0.02(+0.29%)
Sep 30, 2022 5.582 5.824 5.474 5.740 363,249 +0.22(+4.08%)
Sep 29, 2022 5.557 5.588 5.496 5.515 46,294 -0.07(-1.19%)
Sep 28, 2022 5.415 5.599 5.415 5.582 62,924 +0.19(+3.55%)
Sep 27, 2022 5.424 5.507 5.382 5.390 78,433 -0.04(-0.77%)
Sep 26, 2022 5.557 5.607 5.432 5.432 122,129 -0.18(-3.26%)
Sep 23, 2022 5.857 5.874 5.590 5.615 177,598 -0.32(-5.34%)
Sep 22, 2022 5.982 5.995 5.915 5.932 62,699 -0.09(-1.52%)
Sep 21, 2022 5.932 6.032 5.932 6.024 69,696 +0.06(+1.09%)
Sep 20, 2022 5.932 6.038 5.928 5.959 58,549 +0.00(+0.07%)
Sep 19, 2022 5.979 6.045 5.909 5.954 50,844 +0.01(+0.14%)
Sep 16, 2022 5.905 6.004 5.905 5.946 64,078 -0.04(-0.69%)
Sep 15, 2022 6.070 6.086 5.979 5.987 66,529 -0.06(-0.95%)
Sep 14, 2022 5.996 6.062 5.996 6.045 64,377 +0.03(+0.55%)
Sep 13, 2022 6.012 6.053 5.963 6.012 82,872 -0.02(-0.27%)
Sep 12, 2022 6.020 6.053 6.020 6.029 41,522 +0.01(+0.14%)
Sep 09, 2022 5.987 6.029 5.987 6.020 64,518 +0.04(+0.69%)
Sep 08, 2022 5.938 5.979 5.913 5.979 36,379 +0.05(+0.83%)
Sep 07, 2022 5.905 5.938 5.888 5.930 38,479 +0.05(+0.84%)
Sep 06, 2022 5.921 5.942 5.872 5.880 93,805 -0.04(-0.70%)
Sep 02, 2022 5.938 5.987 5.921 5.921 154,245 +0.00(+0.00%)
Sep 01, 2022 5.872 5.921 5.856 5.921 130,405 +0.02(+0.42%)
Aug 31, 2022 5.971 5.971 5.864 5.897 120,343 +0.02(+0.42%)
Aug 30, 2022 5.921 5.987 5.864 5.872 101,677 -0.04(-0.70%)
Aug 29, 2022 5.979 6.020 5.913 5.913 190,513 -0.08(-1.38%)
Aug 26, 2022 6.095 6.119 5.960 5.996 200,342 -0.10(-1.62%)
Aug 25, 2022 6.078 6.128 6.062 6.095 75,333 -0.01(-0.14%)
Aug 24, 2022 6.103 6.132 6.062 6.103 105,561 -0.02(-0.27%)
Aug 23, 2022 6.202 6.227 6.095 6.119 149,094 -0.09(-1.46%)
Aug 22, 2022 6.202 6.260 6.177 6.210 185,414 -0.02(-0.26%)
Aug 19, 2022 6.268 6.308 6.227 6.227 96,131 -0.08(-1.27%)
Aug 18, 2022 6.290 6.331 6.249 6.306 220,949 +0.02(+0.26%)
Aug 17, 2022 6.290 6.290 6.266 6.290 117,942 +0.00(+0.00%)
Aug 16, 2022 6.233 6.298 6.233 6.290 132,035 +0.04(+0.65%)
Aug 15, 2022 6.249 6.266 6.241 6.249 131,328 +0.00(+0.00%)
Aug 12, 2022 6.249 6.290 6.233 6.249 140,459 +0.00(+0.00%)
Aug 11, 2022 6.233 6.266 6.208 6.249 76,942 +0.04(+0.66%)
Aug 10, 2022 6.290 6.290 6.200 6.208 119,348 -0.03(-0.52%)
Aug 09, 2022 6.208 6.249 6.192 6.241 50,953 +0.00(+0.00%)
Aug 08, 2022 6.266 6.268 6.200 6.241 102,196 +0.03(+0.53%)
Aug 05, 2022 6.168 6.233 6.151 6.208 67,535 -0.06(-0.91%)
Aug 04, 2022 6.372 6.429 6.257 6.266 94,771 -0.10(-1.54%)
Aug 03, 2022 6.421 6.454 6.347 6.364 137,439 -0.06(-0.89%)
Aug 02, 2022 6.388 6.437 6.384 6.421 91,210 +0.02(+0.38%)
Aug 01, 2022 6.315 6.429 6.315 6.396 106,702 +0.09(+1.42%)
Jul 29, 2022 6.257 6.380 6.257 6.306 116,307 +0.05(+0.78%)
Jul 28, 2022 6.241 6.323 6.241 6.257 55,576 -0.02(-0.39%)
Jul 27, 2022 6.257 6.290 6.257 6.282 57,785 +0.03(+0.52%)
Jul 26, 2022 6.233 6.322 6.192 6.249 50,031 +0.02(+0.26%)
Jul 25, 2022 6.323 6.323 6.176 6.233 54,290 +0.01(+0.13%)
Jul 22, 2022 6.282 6.298 6.208 6.225 73,237 -0.07(-1.04%)
Jul 21, 2022 6.233 6.315 6.233 6.290 56,838 +0.02(+0.39%)
Jul 20, 2022 6.364 6.364 6.233 6.266 81,925 -0.02(-0.26%)
Jul 19, 2022 6.339 6.339 6.233 6.282 52,625 -0.02(-0.35%)
Jul 18, 2022 6.328 6.328 6.272 6.304 112,580 -0.01(-0.13%)
Jul 15, 2022 6.328 6.336 6.280 6.312 54,666 +0.01(+0.13%)
Jul 14, 2022 6.255 6.312 6.199 6.304 98,214 +0.05(+0.78%)
Jul 13, 2022 6.231 6.272 6.215 6.255 41,989 +0.01(+0.13%)
Jul 12, 2022 6.231 6.304 6.231 6.247 67,049 -0.02(-0.39%)
Jul 11, 2022 6.272 6.296 6.215 6.272 66,524 +0.01(+0.13%)
Jul 08, 2022 6.239 6.272 6.110 6.264 39,319 +0.05(+0.78%)
Jul 07, 2022 6.037 6.239 6.017 6.215 112,663 +0.19(+3.09%)
Jul 06, 2022 6.005 6.037 5.994 6.029 33,479 +0.02(+0.40%)
Jul 05, 2022 5.997 6.045 5.867 6.005 147,014 -0.01(-0.13%)
Jul 01, 2022 5.899 6.013 5.899 6.013 36,406 +0.12(+2.06%)
Jun 30, 2022 5.924 5.932 5.848 5.891 39,803 +0.03(+0.55%)
Jun 29, 2022 5.972 5.988 5.843 5.859 64,813 -0.11(-1.90%)
Jun 28, 2022 6.005 6.013 5.940 5.972 128,568 +0.02(+0.41%)
Jun 27, 2022 6.013 6.020 5.924 5.948 61,254 -0.07(-1.21%)
Jun 24, 2022 5.940 6.021 5.914 6.021 84,533 +0.12(+2.06%)
Jun 23, 2022 5.916 5.916 5.843 5.899 38,900 +0.03(+0.55%)
Jun 22, 2022 5.835 5.867 5.762 5.867 27,709 +0.03(+0.55%)
Jun 21, 2022 5.827 5.866 5.786 5.835 75,495 +0.02(+0.28%)
Jun 17, 2022 5.754 5.947 5.754 5.819 138,320 +0.04(+0.74%)
Jun 16, 2022 5.808 5.828 5.700 5.776 142,821 -0.06(-1.10%)
Jun 15, 2022 5.888 5.903 5.816 5.840 97,823 -0.02(-0.41%)
Jun 14, 2022 5.896 5.944 5.816 5.864 80,653 -0.03(-0.54%)
Jun 13, 2022 6.120 6.152 5.824 5.896 166,380 -0.28(-4.54%)
Jun 10, 2022 6.200 6.232 6.112 6.176 85,621 -0.04(-0.64%)
Jun 09, 2022 6.216 6.273 6.208 6.216 42,865 -0.05(-0.77%)
Jun 08, 2022 6.304 6.344 6.176 6.264 123,058 -0.05(-0.76%)
Jun 07, 2022 6.168 6.344 6.072 6.312 120,783 +0.19(+3.14%)
Jun 06, 2022 6.112 6.168 6.104 6.120 141,387 -0.03(-0.52%)
Jun 03, 2022 6.192 6.192 6.152 6.152 86,976 -0.03(-0.52%)
Jun 02, 2022 6.168 6.248 6.168 6.184 85,502 +0.02(+0.26%)
Jun 01, 2022 6.176 6.192 6.152 6.168 122,671 +0.00(+0.00%)
May 31, 2022 6.272 6.272 6.160 6.168 128,846 -0.06(-1.03%)
May 27, 2022 6.152 6.264 6.116 6.232 105,675 +0.17(+2.77%)
May 26, 2022 6.160 6.160 6.012 6.064 125,932 +0.09(+1.47%)
May 25, 2022 5.944 5.992 5.940 5.976 76,848 +0.05(+0.81%)
May 24, 2022 6.168 6.168 5.908 5.928 350,102 -0.22(-3.65%)
May 23, 2022 6.120 6.228 6.072 6.152 152,700 +0.06(+0.92%)
May 20, 2022 6.136 6.262 6.096 6.096 98,137 -0.04(-0.65%)
May 19, 2022 6.280 6.300 6.136 6.136 207,923 -0.22(-3.40%)
May 18, 2022 6.416 6.424 6.280 6.352 135,722 -0.08(-1.21%)
May 17, 2022 6.470 6.486 6.430 6.430 229,144 +0.00(+0.00%)
May 16, 2022 6.375 6.462 6.367 6.430 154,870 +0.08(+1.25%)
May 13, 2022 6.240 6.359 6.232 6.351 122,109 +0.15(+2.43%)
May 12, 2022 6.335 6.348 6.192 6.200 175,906 -0.12(-1.88%)
May 11, 2022 6.335 6.351 6.303 6.319 209,368 +0.02(+0.38%)
May 10, 2022 6.255 6.351 6.252 6.295 250,295 +0.10(+1.54%)
May 09, 2022 6.232 6.240 6.162 6.200 391,272 +0.01(+0.13%)
May 06, 2022 6.192 6.232 6.113 6.192 374,243 +0.10(+1.69%)
May 05, 2022 6.287 6.311 6.041 6.089 404,090 -0.05(-0.78%)
May 04, 2022 6.128 6.152 6.041 6.136 366,055 +0.17(+2.79%)
May 03, 2022 5.954 6.069 5.954 5.970 184,865 +0.02(+0.27%)
May 02, 2022 6.089 6.089 5.930 5.954 204,275 -0.12(-1.96%)
Apr 29, 2022 6.176 6.184 6.021 6.073 99,698 -0.10(-1.67%)
Apr 28, 2022 6.152 6.263 6.117 6.176 39,884 +0.06(+1.04%)
Apr 27, 2022 6.105 6.208 6.098 6.113 84,562 +0.02(+0.26%)
Apr 26, 2022 6.097 6.132 6.041 6.097 88,039 -0.06(-0.90%)
Apr 25, 2022 6.097 6.152 6.017 6.152 94,731 +0.03(+0.52%)
Apr 22, 2022 6.176 6.216 6.120 6.120 88,665 -0.04(-0.64%)
Apr 21, 2022 6.176 6.232 6.160 6.160 57,724 -0.02(-0.26%)
Apr 20, 2022 6.168 6.232 6.168 6.176 131,286 -0.02(-0.26%)
Apr 19, 2022 6.168 6.207 6.160 6.192 129,389 -0.01(-0.22%)
Apr 18, 2022 6.253 6.253 6.174 6.205 211,768 +0.01(+0.13%)
Apr 14, 2022 6.221 6.259 6.198 6.198 110,518 -0.02(-0.38%)
Apr 13, 2022 6.221 6.245 6.150 6.221 140,465 +0.04(+0.64%)
Apr 12, 2022 6.205 6.221 6.182 6.182 93,487 -0.02(-0.38%)
Apr 11, 2022 6.205 6.245 6.205 6.205 99,036 -0.04(-0.63%)
Apr 08, 2022 6.245 6.276 6.213 6.245 85,979 +0.03(+0.51%)
Apr 07, 2022 6.253 6.253 6.206 6.213 107,862 -0.02(-0.38%)
Apr 06, 2022 6.355 6.355 6.209 6.237 177,169 -0.02(-0.25%)
Apr 05, 2022 6.300 6.363 6.245 6.253 109,127 -0.05(-0.75%)
Apr 04, 2022 6.260 6.331 6.260 6.300 113,122 +0.04(+0.63%)
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.