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

TCP Capital Corp (NQ: TCPC )

10.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2020 8.446 8.529 8.434 8.481 549,701 +0.02(+0.21%)
Jan 30, 2020 8.481 8.487 8.428 8.463 261,563 -0.04(-0.42%)
Jan 29, 2020 8.440 8.508 8.422 8.499 540,479 +0.06(+0.71%)
Jan 28, 2020 8.440 8.481 8.416 8.440 524,449 +0.02(+0.21%)
Jan 27, 2020 8.457 8.457 8.404 8.422 445,073 -0.04(-0.42%)
Jan 24, 2020 8.505 8.529 8.440 8.457 452,488 -0.03(-0.35%)
Jan 23, 2020 8.517 8.517 8.440 8.487 538,988 -0.01(-0.07%)
Jan 22, 2020 8.440 8.517 8.416 8.493 743,890 +0.09(+1.06%)
Jan 21, 2020 8.428 8.440 8.368 8.404 469,946 -0.02(-0.28%)
Jan 17, 2020 8.416 8.440 8.404 8.428 451,312 +0.04(+0.50%)
Jan 16, 2020 8.380 8.405 8.374 8.386 608,407 +0.01(+0.14%)
Jan 15, 2020 8.344 8.410 8.344 8.374 828,323 -0.05(-0.64%)
Jan 14, 2020 8.410 8.463 8.404 8.428 628,439 -0.01(-0.07%)
Jan 13, 2020 8.392 8.434 8.369 8.434 449,691 +0.05(+0.64%)
Jan 10, 2020 8.374 8.422 8.350 8.380 376,429 +0.01(+0.07%)
Jan 09, 2020 8.386 8.410 8.362 8.374 451,893 -0.01(-0.14%)
Jan 08, 2020 8.362 8.419 8.362 8.386 393,698 +0.02(+0.28%)
Jan 07, 2020 8.374 8.457 8.350 8.362 595,711 +0.00(+0.00%)
Jan 06, 2020 8.350 8.398 8.315 8.362 589,322 +0.02(+0.21%)
Jan 03, 2020 8.362 8.380 8.320 8.344 429,486 -0.02(-0.21%)
Jan 02, 2020 8.374 8.398 8.320 8.362 668,151 -0.01(-0.07%)
Dec 31, 2019 8.386 8.392 8.332 8.368 676,801 +0.04(+0.43%)
Dec 30, 2019 8.368 8.374 8.306 8.332 419,749 -0.04(-0.43%)
Dec 27, 2019 8.392 8.404 8.368 8.368 333,783 -0.03(-0.35%)
Dec 26, 2019 8.446 8.457 8.368 8.398 428,984 -0.02(-0.21%)
Dec 24, 2019 8.434 8.484 8.380 8.416 390,029 +0.01(+0.14%)
Dec 23, 2019 8.446 8.487 8.392 8.404 471,182 -0.05(-0.63%)
Dec 20, 2019 8.481 8.511 8.428 8.457 1,649,273 -0.01(-0.14%)
Dec 19, 2019 8.505 8.547 8.457 8.469 425,214 -0.00(-0.04%)
Dec 18, 2019 8.594 8.630 8.469 8.472 507,899 -0.12(-1.42%)
Dec 17, 2019 8.630 8.660 8.559 8.594 747,216 -0.03(-0.35%)
Dec 16, 2019 8.469 8.678 8.469 8.624 1,047,470 +0.24(+2.84%)
Dec 13, 2019 8.340 8.421 8.322 8.386 900,220 +0.02(+0.21%)
Dec 12, 2019 8.369 8.421 8.345 8.369 610,563 +0.05(+0.63%)
Dec 11, 2019 8.334 8.374 8.273 8.316 830,628 -0.02(-0.21%)
Dec 10, 2019 8.357 8.363 8.287 8.334 676,377 -0.00(-0.03%)
Dec 09, 2019 8.415 8.415 8.334 8.337 468,770 -0.07(-0.86%)
Dec 06, 2019 8.386 8.427 8.351 8.409 379,683 +0.08(+0.91%)
Dec 05, 2019 8.351 8.363 8.293 8.334 463,852 -0.01(-0.07%)
Dec 04, 2019 8.270 8.363 8.270 8.340 401,028 +0.08(+0.91%)
Dec 03, 2019 8.293 8.334 8.223 8.264 566,439 -0.09(-1.04%)
Dec 02, 2019 8.421 8.450 8.345 8.351 424,255 -0.06(-0.69%)
Nov 29, 2019 8.322 8.409 8.276 8.409 359,537 +0.09(+1.05%)
Nov 27, 2019 8.258 8.340 8.235 8.322 528,629 +0.08(+0.99%)
Nov 26, 2019 8.171 8.264 8.171 8.241 460,312 +0.04(+0.50%)
Nov 25, 2019 8.159 8.218 8.136 8.200 441,020 +0.04(+0.50%)
Nov 22, 2019 8.183 8.218 8.142 8.159 300,991 -0.02(-0.25%)
Nov 21, 2019 8.212 8.223 8.130 8.180 378,543 -0.01(-0.11%)
Nov 20, 2019 8.194 8.200 8.136 8.189 287,095 -0.05(-0.56%)
Nov 19, 2019 8.218 8.235 8.194 8.235 298,133 +0.05(+0.57%)
Nov 18, 2019 8.165 8.212 8.130 8.189 349,329 +0.01(+0.07%)
Nov 15, 2019 8.229 8.258 8.159 8.183 362,980 -0.06(-0.70%)
Nov 14, 2019 8.293 8.293 8.206 8.241 442,029 -0.04(-0.49%)
Nov 13, 2019 8.305 8.328 8.252 8.281 254,339 -0.05(-0.63%)
Nov 12, 2019 8.299 8.345 8.276 8.334 364,062 +0.06(+0.70%)
Nov 11, 2019 8.293 8.328 8.241 8.276 371,843 -0.02(-0.21%)
Nov 08, 2019 8.357 8.357 8.258 8.293 357,987 -0.04(-0.49%)
Nov 07, 2019 8.200 8.357 8.165 8.334 583,464 +0.15(+1.77%)
Nov 06, 2019 8.090 8.270 7.968 8.189 667,926 +0.15(+1.88%)
Nov 05, 2019 8.072 8.113 8.020 8.038 526,594 -0.03(-0.40%)
Nov 04, 2019 8.119 8.119 8.061 8.069 259,138 -0.01(-0.11%)
Nov 01, 2019 8.061 8.115 8.061 8.078 329,575 +0.04(+0.51%)
Oct 31, 2019 8.055 8.084 8.026 8.038 214,508 -0.02(-0.22%)
Oct 30, 2019 8.049 8.072 8.032 8.055 287,178 -0.02(-0.22%)
Oct 29, 2019 8.072 8.096 8.008 8.072 219,844 +0.01(+0.14%)
Oct 28, 2019 8.061 8.125 8.049 8.061 299,345 +0.01(+0.07%)
Oct 25, 2019 8.008 8.064 7.956 8.055 317,177 +0.04(+0.51%)
Oct 24, 2019 7.974 8.052 7.956 8.014 564,498 +0.06(+0.73%)
Oct 23, 2019 7.892 7.968 7.834 7.956 530,876 +0.07(+0.88%)
Oct 22, 2019 7.875 7.887 7.852 7.887 248,733 -0.01(-0.07%)
Oct 21, 2019 7.904 7.927 7.846 7.892 263,694 +0.00(+0.00%)
Oct 18, 2019 7.846 7.892 7.840 7.892 186,828 +0.03(+0.37%)
Oct 17, 2019 7.805 7.869 7.794 7.863 364,334 +0.06(+0.74%)
Oct 16, 2019 7.753 7.823 7.741 7.805 345,078 +0.06(+0.75%)
Oct 15, 2019 7.712 7.794 7.707 7.747 251,476 +0.03(+0.45%)
Oct 14, 2019 7.736 7.753 7.707 7.712 177,528 -0.05(-0.67%)
Oct 11, 2019 7.799 7.811 7.741 7.765 300,819 +0.01(+0.15%)
Oct 10, 2019 7.712 7.770 7.683 7.753 379,139 +0.05(+0.68%)
Oct 09, 2019 7.695 7.724 7.648 7.701 320,263 +0.01(+0.15%)
Oct 08, 2019 7.724 7.730 7.683 7.689 214,682 -0.05(-0.60%)
Oct 07, 2019 7.707 7.747 7.695 7.736 193,504 +0.03(+0.38%)
Oct 04, 2019 7.637 7.724 7.637 7.707 204,736 +0.07(+0.91%)
Oct 03, 2019 7.672 7.730 7.619 7.637 444,494 -0.03(-0.45%)
Oct 02, 2019 7.799 7.805 7.619 7.672 657,377 -0.13(-1.71%)
Oct 01, 2019 7.875 7.916 7.782 7.805 351,199 -0.07(-0.85%)
Sep 30, 2019 7.956 7.956 7.852 7.872 350,941 -0.03(-0.40%)
Sep 27, 2019 7.927 7.950 7.869 7.904 362,808 -0.03(-0.37%)
Sep 26, 2019 7.863 7.962 7.863 7.933 365,825 +0.07(+0.89%)
Sep 25, 2019 7.869 7.927 7.817 7.863 368,399 -0.01(-0.15%)
Sep 24, 2019 7.956 7.974 7.846 7.875 396,799 -0.05(-0.66%)
Sep 23, 2019 7.927 7.979 7.904 7.927 258,997 -0.02(-0.22%)
Sep 20, 2019 7.904 7.962 7.886 7.945 462,852 +0.07(+0.88%)
Sep 19, 2019 7.858 7.945 7.840 7.875 404,687 +0.02(+0.22%)
Sep 18, 2019 7.828 7.887 7.828 7.858 380,200 +0.03(+0.45%)
Sep 17, 2019 7.817 7.834 7.776 7.823 335,903 -0.01(-0.15%)
Sep 16, 2019 7.782 7.892 7.753 7.834 715,783 +0.03(+0.37%)
Sep 13, 2019 7.788 7.840 7.765 7.805 813,951 +0.03(+0.37%)
Sep 12, 2019 7.771 7.804 7.725 7.776 592,320 +0.01(+0.07%)
Sep 11, 2019 7.782 7.788 7.710 7.771 453,057 +0.00(+0.00%)
Sep 10, 2019 7.697 7.782 7.691 7.771 405,310 +0.07(+0.96%)
Sep 09, 2019 7.618 7.708 7.573 7.697 542,980 +0.12(+1.57%)
Sep 06, 2019 7.527 7.590 7.488 7.578 731,510 +0.08(+1.06%)
Sep 05, 2019 7.539 7.539 7.488 7.499 379,876 -0.01(-0.08%)
Sep 04, 2019 7.595 7.598 7.493 7.505 741,133 -0.06(-0.82%)
Sep 03, 2019 7.505 7.584 7.505 7.567 563,203 -0.04(-0.52%)
Aug 30, 2019 7.629 7.633 7.556 7.607 496,338 +0.00(+0.00%)
Aug 29, 2019 7.595 7.640 7.561 7.607 452,610 +0.03(+0.37%)
Aug 28, 2019 7.607 7.635 7.468 7.578 954,077 -0.06(-0.74%)
Aug 27, 2019 7.691 7.691 7.573 7.635 1,145,172 -0.02(-0.30%)
Aug 26, 2019 7.652 7.691 7.595 7.657 531,433 +0.03(+0.45%)
Aug 23, 2019 7.686 7.703 7.618 7.623 634,435 -0.05(-0.66%)
Aug 22, 2019 7.674 7.714 7.640 7.674 352,900 +0.01(+0.15%)
Aug 21, 2019 7.674 7.703 7.646 7.663 330,560 -0.02(-0.22%)
Aug 20, 2019 7.697 7.720 7.646 7.680 349,549 +0.02(+0.30%)
Aug 19, 2019 7.578 7.821 7.567 7.657 872,518 +0.12(+1.65%)
Aug 16, 2019 7.465 7.544 7.434 7.533 655,477 +0.09(+1.22%)
Aug 15, 2019 7.550 7.590 7.431 7.443 568,352 -0.07(-0.98%)
Aug 14, 2019 7.573 7.612 7.493 7.516 1,454,928 -0.05(-0.60%)
Aug 13, 2019 7.623 7.663 7.561 7.561 1,031,136 -0.06(-0.74%)
Aug 12, 2019 7.607 7.668 7.590 7.618 975,436 -0.01(-0.15%)
Aug 09, 2019 7.776 7.776 7.621 7.629 1,052,441 -0.19(-2.39%)
Aug 08, 2019 7.788 7.906 7.443 7.816 1,875,815 -0.09(-1.14%)
Aug 07, 2019 7.889 7.952 7.838 7.906 599,775 -0.01(-0.07%)
Aug 06, 2019 7.895 7.968 7.867 7.912 371,930 +0.05(+0.58%)
Aug 05, 2019 7.940 7.974 7.810 7.867 555,886 -0.11(-1.35%)
Aug 02, 2019 7.940 7.991 7.929 7.974 173,992 +0.03(+0.36%)
Aug 01, 2019 7.974 8.001 7.929 7.946 294,089 -0.01(-0.14%)
Jul 31, 2019 7.980 7.996 7.895 7.957 367,219 -0.05(-0.57%)
Jul 30, 2019 7.935 8.025 7.929 8.002 363,888 +0.07(+0.86%)
Jul 29, 2019 7.963 7.974 7.929 7.935 373,639 -0.03(-0.43%)
Jul 26, 2019 7.974 8.025 7.961 7.968 236,410 +0.01(+0.07%)
Jul 25, 2019 7.968 8.048 7.957 7.963 267,752 +0.02(+0.28%)
Jul 24, 2019 7.952 7.974 7.929 7.940 399,952 -0.02(-0.28%)
Jul 23, 2019 7.918 7.963 7.912 7.963 409,962 +0.03(+0.43%)
Jul 22, 2019 7.946 8.019 7.906 7.929 382,328 -0.02(-0.28%)
Jul 19, 2019 8.002 8.031 7.946 7.952 427,024 -0.03(-0.35%)
Jul 18, 2019 8.002 8.031 7.940 7.980 720,390 -0.02(-0.21%)
Jul 17, 2019 8.065 8.087 7.968 7.997 1,321,536 -0.06(-0.77%)
Jul 16, 2019 8.087 8.127 8.028 8.059 429,757 -0.04(-0.49%)
Jul 15, 2019 8.082 8.121 8.070 8.099 205,933 +0.02(+0.28%)
Jul 12, 2019 8.048 8.135 8.048 8.076 263,110 +0.03(+0.42%)
Jul 11, 2019 8.019 8.063 8.002 8.042 388,441 +0.01(+0.14%)
Jul 10, 2019 8.014 8.065 7.991 8.031 424,350 +0.01(+0.14%)
Jul 09, 2019 8.048 8.059 7.997 8.019 374,766 -0.07(-0.84%)
Jul 08, 2019 8.082 8.093 8.031 8.087 349,710 +0.04(+0.49%)
Jul 05, 2019 8.082 8.115 7.997 8.048 380,696 -0.03(-0.42%)
Jul 03, 2019 8.070 8.110 8.065 8.082 144,286 +0.04(+0.49%)
Jul 02, 2019 8.087 8.121 8.025 8.042 338,576 -0.02(-0.28%)
Jul 01, 2019 8.110 8.149 8.048 8.065 283,292 +0.01(+0.07%)
Jun 28, 2019 7.974 8.065 7.952 8.059 549,030 +0.08(+0.99%)
Jun 27, 2019 7.946 7.991 7.878 7.980 1,185,623 +0.03(+0.43%)
Jun 26, 2019 7.974 8.025 7.929 7.946 575,050 -0.03(-0.35%)
Jun 25, 2019 8.036 8.065 7.940 7.974 563,401 -0.14(-1.74%)
Jun 24, 2019 8.166 8.229 8.087 8.116 325,068 -0.02(-0.28%)
Jun 21, 2019 8.127 8.191 8.104 8.138 299,889 +0.02(+0.21%)
Jun 20, 2019 8.280 8.280 8.031 8.121 529,449 -0.11(-1.31%)
Jun 19, 2019 8.132 8.263 8.132 8.229 393,940 +0.11(+1.32%)
Jun 18, 2019 8.116 8.183 8.099 8.121 312,758 +0.01(+0.14%)
Jun 17, 2019 8.189 8.190 8.076 8.110 427,128 -0.05(-0.62%)
Jun 14, 2019 8.195 8.200 8.155 8.161 167,450 +0.01(+0.07%)
Jun 13, 2019 8.116 8.246 8.116 8.155 578,402 +0.05(+0.63%)
Jun 12, 2019 8.099 8.115 8.038 8.104 455,600 +0.02(+0.20%)
Jun 11, 2019 8.154 8.159 8.071 8.088 390,654 -0.06(-0.74%)
Jun 10, 2019 8.093 8.148 8.060 8.148 542,969 +0.06(+0.68%)
Jun 07, 2019 8.038 8.099 8.027 8.093 338,238 +0.06(+0.69%)
Jun 06, 2019 8.038 8.093 8.016 8.038 306,966 +0.02(+0.21%)
Jun 05, 2019 7.955 8.033 7.939 8.021 355,581 +0.07(+0.83%)
Jun 04, 2019 7.977 7.994 7.900 7.955 314,427 +0.02(+0.28%)
Jun 03, 2019 7.873 7.966 7.862 7.933 259,136 +0.06(+0.77%)
May 31, 2019 7.933 7.933 7.856 7.873 436,301 -0.08(-0.97%)
May 30, 2019 8.021 8.093 7.922 7.950 244,299 -0.05(-0.62%)
May 29, 2019 8.071 8.071 7.977 7.999 301,938 -0.07(-0.89%)
May 28, 2019 8.016 8.099 8.010 8.071 255,366 +0.06(+0.76%)
May 24, 2019 8.077 8.099 8.005 8.010 211,353 -0.05(-0.62%)
May 23, 2019 8.071 8.121 8.033 8.060 200,432 -0.02(-0.20%)
May 22, 2019 8.060 8.132 8.055 8.077 328,022 +0.00(+0.00%)
May 21, 2019 8.027 8.082 7.999 8.077 298,436 +0.06(+0.69%)
May 20, 2019 8.027 8.055 8.010 8.021 222,836 +0.00(+0.00%)
May 17, 2019 7.999 8.038 7.987 8.021 210,990 +0.01(+0.07%)
May 16, 2019 7.961 8.027 7.950 8.016 249,099 +0.07(+0.90%)
May 15, 2019 7.961 7.972 7.911 7.944 169,546 -0.02(-0.28%)
May 14, 2019 7.961 8.021 7.944 7.966 246,536 +0.01(+0.14%)
May 13, 2019 8.010 8.021 7.928 7.955 249,937 -0.10(-1.30%)
May 10, 2019 8.049 8.088 8.044 8.060 202,652 -0.02(-0.27%)
May 09, 2019 8.033 8.082 8.003 8.082 301,872 +0.01(+0.14%)
May 08, 2019 8.104 8.165 8.033 8.071 370,008 -0.02(-0.27%)
May 07, 2019 8.077 8.148 8.060 8.093 413,515 -0.02(-0.27%)
May 06, 2019 8.033 8.137 7.999 8.115 300,321 +0.05(+0.62%)
May 03, 2019 8.033 8.082 8.010 8.066 297,453 +0.04(+0.48%)
May 02, 2019 7.988 8.038 7.977 8.027 214,648 +0.04(+0.55%)
May 01, 2019 7.999 8.030 7.977 7.983 275,542 -0.02(-0.21%)
Apr 30, 2019 8.005 8.055 7.972 7.999 435,719 -0.03(-0.41%)
Apr 29, 2019 7.983 8.099 7.983 8.033 276,822 +0.02(+0.21%)
Apr 26, 2019 7.966 8.033 7.955 8.016 249,056 +0.07(+0.83%)
Apr 25, 2019 7.961 7.988 7.889 7.950 348,986 -0.02(-0.21%)
Apr 24, 2019 7.983 8.044 7.955 7.966 463,126 -0.02(-0.21%)
Apr 23, 2019 7.928 7.988 7.917 7.983 304,985 +0.06(+0.70%)
Apr 22, 2019 7.928 7.944 7.911 7.928 241,332 +0.00(+0.00%)
Apr 18, 2019 7.944 7.955 7.922 7.928 178,182 -0.01(-0.07%)
Apr 17, 2019 7.955 7.961 7.900 7.933 209,575 -0.01(-0.14%)
Apr 16, 2019 7.889 7.966 7.878 7.944 286,235 +0.07(+0.84%)
Apr 15, 2019 7.895 7.900 7.861 7.878 376,839 -0.01(-0.14%)
Apr 12, 2019 7.917 7.939 7.834 7.889 210,628 +0.00(+0.00%)
Apr 11, 2019 7.889 7.933 7.861 7.889 260,606 +0.00(+0.00%)
Apr 10, 2019 7.873 7.892 7.867 7.889 212,526 +0.02(+0.28%)
Apr 09, 2019 7.939 7.939 7.812 7.867 813,145 -0.10(-1.25%)
Apr 08, 2019 7.939 7.970 7.911 7.966 208,045 +0.03(+0.35%)
Apr 05, 2019 7.950 7.996 7.928 7.939 223,316 -0.01(-0.07%)
Apr 04, 2019 7.922 7.944 7.906 7.944 239,472 +0.03(+0.35%)
Apr 03, 2019 7.911 7.961 7.900 7.917 210,574 +0.01(+0.14%)
Apr 02, 2019 7.878 7.925 7.861 7.906 461,299 +0.04(+0.56%)
Apr 01, 2019 7.878 7.895 7.839 7.861 493,278 +0.04(+0.49%)
Mar 29, 2019 7.845 7.889 7.823 7.823 400,411 -0.02(-0.21%)
Mar 28, 2019 7.828 7.845 7.812 7.839 295,051 +0.01(+0.07%)
Mar 27, 2019 7.806 7.850 7.790 7.834 412,124 +0.03(+0.42%)
Mar 26, 2019 7.850 7.884 7.784 7.801 317,568 -0.03(-0.35%)
Mar 25, 2019 7.779 7.861 7.779 7.828 326,392 +0.04(+0.50%)
Mar 22, 2019 7.845 7.866 7.757 7.790 309,054 -0.07(-0.91%)
Mar 21, 2019 7.839 7.889 7.823 7.861 410,484 +0.02(+0.28%)
Mar 20, 2019 7.845 7.917 7.784 7.839 358,269 +0.00(+0.00%)
Mar 19, 2019 7.906 7.925 7.806 7.839 309,246 -0.05(-0.63%)
Mar 18, 2019 7.900 7.900 7.834 7.889 426,071 +0.02(+0.28%)
Mar 15, 2019 7.850 7.884 7.817 7.867 969,760 +0.06(+0.71%)
Mar 14, 2019 7.751 7.839 7.696 7.812 458,925 +0.08(+1.07%)
Mar 13, 2019 7.729 7.740 7.648 7.729 584,273 +0.04(+0.56%)
Mar 12, 2019 7.788 7.788 7.654 7.686 821,629 -0.06(-0.83%)
Mar 11, 2019 7.783 7.831 7.729 7.751 992,839 -0.01(-0.14%)
Mar 08, 2019 7.670 7.777 7.670 7.761 653,513 +0.08(+0.98%)
Mar 07, 2019 7.691 7.697 7.638 7.686 469,163 -0.01(-0.07%)
Mar 06, 2019 7.665 7.718 7.632 7.691 573,868 +0.04(+0.49%)
Mar 05, 2019 7.724 7.724 7.544 7.654 800,116 -0.06(-0.77%)
Mar 04, 2019 7.697 7.767 7.670 7.713 966,005 +0.04(+0.49%)
Mar 01, 2019 7.799 7.815 7.616 7.675 561,668 -0.10(-1.25%)
Feb 28, 2019 7.982 7.982 7.686 7.772 922,557 -0.07(-0.89%)
Feb 27, 2019 7.907 7.907 7.821 7.842 406,201 -0.06(-0.75%)
Feb 26, 2019 7.960 7.960 7.883 7.901 431,941 -0.05(-0.68%)
Feb 25, 2019 8.003 8.003 7.917 7.955 435,567 -0.04(-0.54%)
Feb 22, 2019 7.944 8.003 7.853 7.998 659,649 +0.07(+0.88%)
Feb 21, 2019 7.901 7.955 7.890 7.928 407,207 +0.02(+0.27%)
Feb 20, 2019 7.821 7.944 7.815 7.907 576,397 +0.09(+1.17%)
Feb 19, 2019 7.831 7.858 7.810 7.815 435,803 -0.04(-0.48%)
Feb 15, 2019 7.810 7.874 7.799 7.853 272,932 +0.06(+0.76%)
Feb 14, 2019 7.767 7.858 7.767 7.794 593,266 -0.01(-0.07%)
Feb 13, 2019 7.772 7.842 7.740 7.799 684,203 +0.05(+0.69%)
Feb 12, 2019 7.799 7.826 7.718 7.745 746,859 -0.03(-0.35%)
Feb 11, 2019 7.761 7.858 7.740 7.772 557,401 +0.01(+0.14%)
Feb 08, 2019 7.756 7.837 7.713 7.761 551,071 -0.01(-0.14%)
Feb 07, 2019 7.842 7.869 7.693 7.772 579,595 -0.09(-1.10%)
Feb 06, 2019 7.896 7.907 7.826 7.858 496,402 -0.04(-0.54%)
Feb 05, 2019 7.799 7.901 7.788 7.901 436,435 +0.13(+1.66%)
Feb 04, 2019 7.675 7.788 7.638 7.772 536,935 +0.10(+1.26%)
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.