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

MVC Capital (NY: MVC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 7.860 8.152 7.821 8.135 76,580 +0.30(+3.85%)
Jan 30, 2019 7.802 7.885 7.780 7.833 39,610 +0.02(+0.23%)
Jan 29, 2019 7.842 7.859 7.798 7.816 9,320 +0.01(+0.11%)
Jan 28, 2019 7.763 7.855 7.763 7.807 11,414 +0.01(+0.11%)
Jan 25, 2019 7.816 7.878 7.763 7.798 4,626 -0.03(-0.34%)
Jan 24, 2019 7.771 7.904 7.771 7.825 13,966 +0.03(+0.34%)
Jan 23, 2019 7.807 7.842 7.736 7.798 9,769 +0.02(+0.23%)
Jan 22, 2019 7.851 7.851 7.780 7.780 11,999 -0.07(-0.90%)
Jan 18, 2019 7.922 7.922 7.789 7.851 7,560 -0.10(-1.23%)
Jan 17, 2019 7.922 7.949 7.833 7.949 16,460 +0.04(+0.56%)
Jan 16, 2019 7.842 7.931 7.745 7.904 119,916 +0.06(+0.79%)
Jan 15, 2019 7.904 7.904 7.798 7.842 17,021 -0.04(-0.56%)
Jan 14, 2019 7.931 7.966 7.887 7.887 19,721 -0.08(-1.00%)
Jan 11, 2019 7.957 7.975 7.913 7.966 16,476 +0.04(+0.56%)
Jan 10, 2019 7.940 8.143 7.789 7.922 27,866 -0.03(-0.33%)
Jan 09, 2019 8.082 8.082 7.887 7.949 35,325 -0.12(-1.43%)
Jan 08, 2019 8.126 8.126 7.995 8.064 28,312 -0.06(-0.76%)
Jan 07, 2019 7.754 8.152 7.754 8.126 41,481 +0.35(+4.56%)
Jan 04, 2019 7.541 7.771 7.355 7.771 26,068 +0.23(+3.06%)
Jan 03, 2019 7.328 7.559 7.328 7.541 37,645 +0.14(+1.92%)
Jan 02, 2019 7.213 7.399 7.213 7.399 23,138 +0.12(+1.71%)
Dec 31, 2018 7.381 7.381 7.231 7.275 61,954 -0.09(-1.20%)
Dec 28, 2018 7.216 7.399 7.190 7.364 120,516 +0.17(+2.30%)
Dec 27, 2018 7.268 7.268 7.146 7.198 35,542 +0.02(+0.24%)
Dec 26, 2018 7.050 7.198 7.045 7.181 39,331 +0.13(+1.85%)
Dec 24, 2018 6.929 7.050 6.929 7.050 12,752 +0.12(+1.76%)
Dec 21, 2018 7.007 7.085 6.929 6.929 34,466 -0.06(-0.87%)
Dec 20, 2018 7.024 7.137 6.989 6.989 37,317 -0.06(-0.86%)
Dec 19, 2018 7.050 7.216 7.050 7.050 16,249 +0.00(+0.00%)
Dec 18, 2018 7.268 7.312 7.050 7.050 66,208 -0.22(-2.99%)
Dec 17, 2018 7.407 7.538 7.251 7.268 95,843 -0.18(-2.45%)
Dec 14, 2018 7.581 7.625 7.451 7.451 39,521 -0.13(-1.72%)
Dec 13, 2018 7.642 7.660 7.581 7.581 101,692 -0.06(-0.80%)
Dec 12, 2018 7.616 7.703 7.616 7.642 17,096 +0.00(+0.00%)
Dec 11, 2018 7.634 7.721 7.607 7.642 22,304 +0.00(+0.00%)
Dec 10, 2018 7.590 7.738 7.590 7.642 23,836 +0.03(+0.34%)
Dec 07, 2018 7.703 7.755 7.607 7.616 15,854 -0.11(-1.46%)
Dec 06, 2018 7.642 7.738 7.599 7.729 13,398 +0.00(+0.00%)
Dec 04, 2018 7.668 7.729 7.573 7.729 31,249 +0.03(+0.45%)
Dec 03, 2018 7.808 7.808 7.668 7.694 25,479 -0.08(-1.01%)
Nov 30, 2018 7.721 7.773 7.660 7.773 24,356 +0.10(+1.36%)
Nov 29, 2018 7.660 7.747 7.660 7.668 37,963 +0.00(+0.00%)
Nov 28, 2018 7.694 7.721 7.660 7.668 27,922 +0.02(+0.23%)
Nov 27, 2018 7.721 7.764 7.634 7.651 63,546 -0.08(-1.01%)
Nov 26, 2018 7.782 7.816 7.729 7.729 64,582 -0.09(-1.11%)
Nov 23, 2018 7.808 7.816 7.755 7.816 22,862 +0.05(+0.67%)
Nov 21, 2018 7.764 7.764 7.764 0 -0.03(-0.45%)
Nov 20, 2018 7.790 7.834 7.773 7.799 39,066 +0.01(+0.11%)
Nov 19, 2018 7.825 7.857 7.790 7.790 20,511 -0.02(-0.22%)
Nov 16, 2018 7.825 7.869 7.808 7.808 11,144 -0.03(-0.33%)
Nov 15, 2018 7.799 7.850 7.799 7.834 10,266 -0.04(-0.55%)
Nov 14, 2018 7.903 7.903 7.834 7.877 13,153 +0.00(+0.00%)
Nov 13, 2018 7.912 7.912 7.825 7.877 19,981 -0.03(-0.33%)
Nov 12, 2018 7.886 7.903 7.842 7.903 17,819 +0.03(+0.44%)
Nov 09, 2018 7.869 7.895 7.860 7.869 6,089 -0.02(-0.22%)
Nov 08, 2018 7.825 7.921 7.825 7.886 15,791 +0.04(+0.50%)
Nov 07, 2018 7.808 7.851 7.808 7.847 11,157 +0.03(+0.39%)
Nov 06, 2018 7.799 7.851 7.799 7.816 14,117 +0.01(+0.11%)
Nov 05, 2018 7.834 7.834 7.790 7.808 7,003 -0.03(-0.33%)
Nov 02, 2018 7.851 7.851 7.790 7.834 26,883 -0.04(-0.55%)
Nov 01, 2018 7.869 8.017 7.816 7.877 39,345 +0.00(+0.00%)
Oct 31, 2018 7.886 7.990 7.842 7.877 34,648 -0.01(-0.11%)
Oct 30, 2018 7.990 8.008 7.886 7.886 14,927 -0.10(-1.20%)
Oct 29, 2018 7.982 8.008 7.957 7.982 16,018 +0.05(+0.66%)
Oct 26, 2018 7.947 7.964 7.921 7.930 54,456 -0.03(-0.33%)
Oct 25, 2018 8.008 8.051 7.947 7.956 38,504 -0.08(-0.97%)
Oct 24, 2018 7.964 8.069 7.964 8.034 37,319 -0.02(-0.22%)
Oct 23, 2018 7.966 8.094 7.940 8.051 43,239 +0.09(+1.08%)
Oct 22, 2018 8.049 8.049 7.957 7.966 13,406 -0.01(-0.11%)
Oct 19, 2018 8.051 8.051 7.974 7.974 13,192 -0.06(-0.75%)
Oct 18, 2018 8.034 8.060 8.000 8.034 10,540 -0.03(-0.32%)
Oct 17, 2018 8.034 8.120 8.028 8.060 13,511 +0.03(+0.32%)
Oct 16, 2018 7.957 8.068 7.957 8.034 24,009 +0.05(+0.64%)
Oct 15, 2018 7.983 8.043 7.931 7.983 38,494 -0.07(-0.85%)
Oct 12, 2018 8.017 8.060 8.017 8.051 21,949 +0.06(+0.75%)
Oct 11, 2018 8.009 8.092 7.983 7.991 46,251 +0.00(+0.00%)
Oct 10, 2018 8.060 8.120 7.991 7.991 537,741 -0.08(-0.96%)
Oct 09, 2018 8.060 8.111 8.060 8.069 6,432 +0.01(+0.11%)
Oct 08, 2018 8.060 8.106 8.060 8.060 9,034 -0.01(-0.11%)
Oct 05, 2018 8.137 8.137 8.026 8.069 87,562 +0.02(+0.21%)
Oct 04, 2018 8.051 8.154 8.051 8.051 15,446 -0.03(-0.32%)
Oct 03, 2018 8.154 8.163 8.077 8.077 20,849 -0.10(-1.26%)
Oct 02, 2018 8.206 8.223 8.154 8.180 24,658 -0.03(-0.31%)
Oct 01, 2018 8.300 8.334 8.206 8.206 23,103 -0.06(-0.73%)
Sep 28, 2018 8.231 8.308 8.231 8.265 34,207 -0.03(-0.41%)
Sep 27, 2018 8.317 8.403 8.188 8.300 38,292 -0.03(-0.31%)
Sep 26, 2018 8.274 8.437 8.274 8.325 14,925 +0.00(+0.00%)
Sep 25, 2018 8.325 8.437 8.325 8.325 16,563 +0.00(+0.00%)
Sep 24, 2018 8.377 8.411 8.325 8.325 20,140 -0.03(-0.31%)
Sep 21, 2018 8.317 8.360 8.317 8.351 16,345 +0.03(+0.31%)
Sep 20, 2018 8.368 8.390 8.325 8.325 14,933 -0.02(-0.21%)
Sep 19, 2018 8.454 8.454 8.325 8.343 22,045 -0.11(-1.32%)
Sep 18, 2018 8.094 8.471 8.094 8.454 65,402 +0.44(+5.45%)
Sep 17, 2018 8.009 8.044 8.009 8.017 8,003 +0.01(+0.11%)
Sep 14, 2018 8.086 8.086 8.009 8.009 11,908 -0.08(-0.95%)
Sep 13, 2018 8.086 8.094 8.026 8.086 25,922 +0.05(+0.64%)
Sep 12, 2018 8.009 8.051 8.009 8.034 10,596 +0.04(+0.54%)
Sep 11, 2018 7.974 8.017 7.970 7.991 14,906 +0.03(+0.32%)
Sep 10, 2018 7.955 8.038 7.949 7.966 50,785 +0.03(+0.32%)
Sep 07, 2018 7.991 7.991 7.940 7.940 50,085 -0.04(-0.54%)
Sep 06, 2018 7.974 8.000 7.966 7.983 10,714 +0.01(+0.11%)
Sep 05, 2018 7.991 8.009 7.974 7.974 12,290 -0.02(-0.27%)
Sep 04, 2018 7.974 8.009 7.974 7.996 11,467 +0.01(+0.16%)
Aug 31, 2018 7.983 7.983 7.983 0 -0.02(-0.21%)
Aug 30, 2018 7.991 8.019 7.991 8.000 11,155 +0.02(+0.21%)
Aug 29, 2018 7.983 8.034 7.983 7.983 35,335 +0.00(+0.00%)
Aug 28, 2018 7.983 8.077 7.983 7.983 109,140 -0.01(-0.11%)
Aug 27, 2018 8.034 8.034 7.983 7.991 12,595 -0.03(-0.43%)
Aug 24, 2018 8.043 8.060 7.949 8.026 66,080 +0.02(+0.21%)
Aug 23, 2018 8.034 8.034 7.974 8.009 90,061 -0.03(-0.43%)
Aug 22, 2018 8.051 8.094 7.983 8.043 23,352 -0.05(-0.61%)
Aug 21, 2018 8.051 8.092 8.000 8.092 14,880 +0.03(+0.35%)
Aug 20, 2018 8.094 8.094 8.060 8.064 21,793 -0.07(-0.89%)
Aug 17, 2018 8.111 8.137 8.094 8.137 9,807 +0.03(+0.42%)
Aug 16, 2018 8.034 8.103 8.034 8.103 7,516 +0.03(+0.42%)
Aug 15, 2018 8.103 8.103 8.051 8.069 10,260 -0.05(-0.63%)
Aug 14, 2018 8.163 8.163 8.086 8.120 76,549 +0.03(+0.32%)
Aug 13, 2018 8.081 8.103 8.079 8.094 6,827 -0.01(-0.11%)
Aug 10, 2018 8.103 8.103 8.051 8.103 6,654 +0.00(+0.00%)
Aug 09, 2018 8.034 8.103 8.034 8.103 4,185 +0.05(+0.64%)
Aug 08, 2018 8.120 8.120 8.034 8.051 27,899 -0.03(-0.42%)
Aug 07, 2018 8.137 8.137 8.086 8.086 44,117 -0.05(-0.63%)
Aug 06, 2018 8.265 8.265 8.137 8.137 13,335 -0.09(-1.14%)
Aug 03, 2018 8.137 8.360 8.069 8.231 31,756 +0.17(+2.13%)
Aug 02, 2018 8.034 8.077 8.034 8.060 9,959 +0.02(+0.21%)
Aug 01, 2018 8.034 8.094 8.000 8.043 13,142 +0.01(+0.11%)
Jul 31, 2018 8.069 8.094 8.009 8.034 58,454 -0.03(-0.42%)
Jul 30, 2018 8.111 8.111 8.043 8.069 8,327 -0.03(-0.42%)
Jul 27, 2018 8.009 8.180 8.009 8.103 27,202 +0.06(+0.75%)
Jul 26, 2018 8.051 8.120 8.026 8.043 19,447 +0.00(+0.00%)
Jul 25, 2018 8.368 8.368 7.974 8.043 58,630 -0.16(-1.98%)
Jul 24, 2018 8.307 8.357 8.197 8.206 54,165 -0.04(-0.51%)
Jul 23, 2018 8.265 8.340 8.231 8.248 61,405 +0.00(+0.00%)
Jul 20, 2018 8.265 8.282 8.248 8.248 14,776 +0.00(+0.00%)
Jul 19, 2018 8.298 8.307 8.248 8.248 42,523 -0.02(-0.20%)
Jul 18, 2018 8.206 8.298 8.206 8.265 20,140 +0.12(+1.45%)
Jul 17, 2018 8.222 8.239 8.121 8.147 38,511 -0.05(-0.62%)
Jul 16, 2018 8.130 8.214 8.055 8.197 11,836 +0.08(+0.93%)
Jul 13, 2018 8.028 8.138 8.012 8.121 47,093 +0.08(+1.05%)
Jul 12, 2018 7.885 8.062 7.868 8.037 57,793 +0.17(+2.14%)
Jul 11, 2018 7.877 7.894 7.843 7.868 39,331 -0.03(-0.43%)
Jul 10, 2018 7.801 7.910 7.801 7.902 67,609 +0.10(+1.30%)
Jul 09, 2018 7.809 7.885 7.801 7.801 66,109 +0.00(+0.00%)
Jul 06, 2018 7.834 7.875 7.801 7.801 67,476 -0.08(-0.96%)
Jul 05, 2018 8.012 8.012 7.851 7.877 48,251 -0.13(-1.68%)
Jul 03, 2018 8.012 8.012 8.012 0 -0.03(-0.31%)
Jul 02, 2018 8.012 8.045 8.012 8.037 25,325 +0.03(+0.32%)
Jun 29, 2018 8.121 8.121 8.012 8.012 91,276 -0.10(-1.25%)
Jun 28, 2018 8.239 8.265 8.054 8.113 162,499 -0.13(-1.54%)
Jun 27, 2018 8.383 8.383 8.231 8.239 110,651 -0.12(-1.41%)
Jun 26, 2018 8.357 8.417 8.324 8.357 44,382 -0.03(-0.30%)
Jun 25, 2018 8.383 8.433 8.349 8.383 52,386 -0.03(-0.30%)
Jun 22, 2018 8.402 8.425 8.383 8.408 10,680 -0.01(-0.10%)
Jun 21, 2018 8.425 8.433 8.383 8.416 12,059 -0.01(-0.10%)
Jun 20, 2018 8.416 8.433 8.374 8.425 33,328 +0.03(+0.30%)
Jun 19, 2018 8.374 8.433 8.366 8.400 23,967 +0.03(+0.40%)
Jun 18, 2018 8.437 8.437 8.357 8.366 18,622 -0.01(-0.10%)
Jun 15, 2018 8.475 8.357 8.374 83,578 -0.08(-0.90%)
Jun 14, 2018 8.484 8.509 8.442 8.450 45,700 -0.04(-0.50%)
Jun 13, 2018 8.425 8.533 8.400 8.492 31,060 +0.06(+0.70%)
Jun 12, 2018 8.408 8.471 8.357 8.433 106,754 -0.06(-0.70%)
Jun 11, 2018 8.526 8.543 8.475 8.492 55,033 -0.03(-0.40%)
Jun 08, 2018 8.501 8.551 8.501 8.526 39,644 +0.03(+0.30%)
Jun 07, 2018 8.492 8.560 8.492 8.501 66,464 +0.01(+0.10%)
Jun 06, 2018 8.538 8.492 12,689 +0.03(+0.30%)
Jun 05, 2018 8.501 8.518 8.442 8.467 51,663 -0.04(-0.50%)
Jun 04, 2018 8.501 8.560 8.484 8.509 46,252 +0.02(+0.20%)
Jun 01, 2018 8.501 8.522 8.467 8.492 18,953 -0.01(-0.10%)
May 31, 2018 8.509 8.555 8.450 8.501 56,845 -0.01(-0.10%)
May 30, 2018 8.509 8.518 8.450 8.509 21,046 +0.01(+0.10%)
May 29, 2018 8.526 8.526 8.459 8.501 16,857 +0.00(+0.00%)
May 25, 2018 8.501 8.501 8.501 0 +0.02(+0.26%)
May 24, 2018 8.483 8.492 8.459 8.478 11,715 -0.01(-0.16%)
May 23, 2018 8.492 8.492 8.467 8.492 12,181 +0.01(+0.10%)
May 22, 2018 8.492 8.492 8.450 8.484 18,778 +0.01(+0.10%)
May 21, 2018 8.492 8.492 8.464 8.475 10,706 -0.01(-0.10%)
May 18, 2018 8.484 8.501 8.467 8.484 557,516 -0.01(-0.10%)
May 17, 2018 8.484 8.501 8.433 8.492 4,740 +0.02(+0.20%)
May 16, 2018 8.400 8.501 8.400 8.475 12,284 +0.00(+0.00%)
May 15, 2018 8.467 8.501 8.467 8.475 13,328 -0.02(-0.20%)
May 14, 2018 8.492 8.509 8.459 8.492 11,164 -0.01(-0.10%)
May 11, 2018 8.475 8.501 8.467 8.501 44,661 +0.03(+0.30%)
May 10, 2018 8.408 8.475 8.408 8.475 26,987 +0.00(+0.00%)
May 09, 2018 8.484 8.484 8.438 8.475 14,885 +0.02(+0.20%)
May 08, 2018 8.450 8.475 8.442 8.459 19,374 +0.03(+0.30%)
May 07, 2018 8.442 8.467 8.366 8.433 22,012 +0.03(+0.40%)
May 04, 2018 8.349 8.466 8.349 8.400 24,376 +0.04(+0.50%)
May 03, 2018 8.349 8.374 8.349 8.357 2,849 +0.00(+0.00%)
May 02, 2018 8.442 8.442 8.349 8.357 9,642 -0.07(-0.80%)
May 01, 2018 8.391 8.442 8.391 8.425 16,705 +0.06(+0.71%)
Apr 30, 2018 8.366 8.380 8.349 8.366 18,594 +0.01(+0.10%)
Apr 27, 2018 8.349 8.408 8.349 8.357 13,752 +0.01(+0.10%)
Apr 26, 2018 8.383 8.400 8.307 8.349 14,435 +0.00(+0.00%)
Apr 25, 2018 8.366 8.425 8.307 8.349 21,274 -0.06(-0.70%)
Apr 24, 2018 8.366 8.408 8.349 8.408 41,198 +0.06(+0.71%)
Apr 23, 2018 8.390 8.390 8.341 8.349 26,530 +0.01(+0.10%)
Apr 20, 2018 8.332 8.399 8.307 8.341 10,301 +0.02(+0.20%)
Apr 19, 2018 8.390 8.400 8.266 8.324 89,786 -0.07(-0.79%)
Apr 18, 2018 8.357 8.399 8.305 8.390 18,175 +0.05(+0.60%)
Apr 17, 2018 8.307 8.374 8.307 8.341 15,900 +0.04(+0.50%)
Apr 16, 2018 8.366 8.366 8.266 8.299 51,655 -0.07(-0.79%)
Apr 13, 2018 8.390 8.440 8.332 8.366 13,900 +0.00(+0.00%)
Apr 12, 2018 8.349 8.366 8.307 8.366 42,436 +0.02(+0.20%)
Apr 11, 2018 8.390 8.399 8.341 8.349 37,260 +0.00(+0.00%)
Apr 10, 2018 8.415 8.432 8.324 8.349 13,898 -0.02(-0.20%)
Apr 09, 2018 8.415 8.424 8.336 8.366 295,589 +0.02(+0.20%)
Apr 06, 2018 8.399 8.399 8.336 8.349 9,360 +0.00(+0.00%)
Apr 05, 2018 8.282 8.390 8.253 8.349 75,602 +0.10(+1.21%)
Apr 04, 2018 8.216 8.266 8.216 8.249 35,570 -0.01(-0.10%)
Apr 03, 2018 8.241 8.291 8.133 8.258 28,993 +0.04(+0.51%)
Apr 02, 2018 8.233 8.249 8.166 8.216 22,285 -0.03(-0.40%)
Mar 29, 2018 8.249 8.249 8.249 0 -0.02(-0.30%)
Mar 28, 2018 8.266 8.307 8.224 8.274 109,584 +0.02(+0.30%)
Mar 27, 2018 8.307 8.465 8.224 8.249 230,456 -0.03(-0.40%)
Mar 26, 2018 8.282 8.449 8.241 8.282 45,638 +0.03(+0.40%)
Mar 23, 2018 8.449 8.449 8.224 8.249 39,489 -0.13(-1.59%)
Mar 22, 2018 8.415 8.424 8.374 8.382 14,262 -0.03(-0.39%)
Mar 21, 2018 8.424 8.449 8.357 8.415 21,802 +0.01(+0.10%)
Mar 20, 2018 8.390 8.449 8.374 8.407 32,914 +0.00(+0.00%)
Mar 19, 2018 8.424 8.449 8.341 8.407 37,523 +0.02(+0.20%)
Mar 16, 2018 8.390 8.415 8.353 8.390 21,734 -0.01(-0.10%)
Mar 15, 2018 8.390 8.407 8.199 8.399 23,955 +0.02(+0.20%)
Mar 14, 2018 8.307 8.407 8.307 8.382 80,897 +0.08(+1.00%)
Mar 13, 2018 8.449 8.465 8.191 8.299 91,281 -0.15(-1.77%)
Mar 12, 2018 8.440 8.498 8.357 8.449 25,724 +0.06(+0.69%)
Mar 09, 2018 8.390 8.424 8.341 8.390 41,579 +0.02(+0.30%)
Mar 08, 2018 8.332 8.390 8.307 8.366 18,742 +0.02(+0.30%)
Mar 07, 2018 8.382 8.382 8.249 8.341 23,103 -0.02(-0.20%)
Mar 06, 2018 8.307 8.382 8.282 8.357 33,698 +0.02(+0.20%)
Mar 05, 2018 8.307 8.390 8.166 8.341 66,763 -0.03(-0.40%)
Mar 02, 2018 8.307 8.390 8.183 8.374 26,423 +0.02(+0.30%)
Mar 01, 2018 8.324 8.390 8.266 8.349 52,878 +0.02(+0.30%)
Feb 28, 2018 8.465 8.498 8.324 8.324 74,350 -0.15(-1.76%)
Feb 27, 2018 8.490 8.557 8.474 8.474 13,575 +0.01(+0.10%)
Feb 26, 2018 8.465 8.532 8.440 8.465 30,468 +0.02(+0.30%)
Feb 23, 2018 8.432 8.540 8.432 8.440 54,540 -0.01(-0.10%)
Feb 22, 2018 8.415 8.474 8.382 8.449 34,395 -0.01(-0.10%)
Feb 21, 2018 8.590 8.656 8.424 8.457 70,613 -0.15(-1.74%)
Feb 20, 2018 8.623 8.665 8.523 8.606 31,792 -0.06(-0.67%)
Feb 16, 2018 8.665 8.665 8.665 0 +0.02(+0.19%)
Feb 15, 2018 8.706 8.714 8.640 8.648 28,344 -0.07(-0.76%)
Feb 14, 2018 8.681 8.739 8.681 8.714 8,178 -0.02(-0.29%)
Feb 13, 2018 8.756 8.772 8.665 8.739 27,213 -0.02(-0.28%)
Feb 12, 2018 8.789 8.830 8.731 8.764 21,565 -0.02(-0.19%)
Feb 09, 2018 8.756 8.781 8.690 8.781 29,992 +0.04(+0.48%)
Feb 08, 2018 8.748 8.748 8.723 8.739 61,745 +0.00(+0.00%)
Feb 07, 2018 8.648 8.764 8.648 8.739 128,354 +0.13(+1.54%)
Feb 06, 2018 8.366 8.681 8.324 8.606 28,253 +0.08(+0.97%)
Feb 05, 2018 8.681 8.716 8.390 8.523 75,448 -0.20(-2.29%)
Feb 02, 2018 8.690 8.764 8.681 8.723 36,224 -0.02(-0.28%)
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.