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

Blackrock Cptl Invt (NQ: BKCC )

3.680 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 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 29, 2016 3.512 3.547 3.488 3.488 928,581 -0.02(-0.68%)
Jan 28, 2016 3.504 3.555 3.480 3.512 735,679 +0.02(+0.57%)
Jan 27, 2016 3.480 3.512 3.472 3.492 646,378 +0.01(+0.23%)
Jan 26, 2016 3.492 3.524 3.444 3.484 1,027,185 -0.01(-0.34%)
Jan 25, 2016 3.488 3.535 3.460 3.496 893,678 +0.00(+0.11%)
Jan 22, 2016 3.508 3.539 3.424 3.492 2,237,178 +0.04(+1.16%)
Jan 21, 2016 3.424 3.516 3.412 3.452 1,146,969 +0.02(+0.46%)
Jan 20, 2016 3.392 3.480 3.244 3.436 2,389,681 -0.00(-0.06%)
Jan 19, 2016 3.476 3.520 3.432 3.438 1,183,274 -0.02(-0.63%)
Jan 15, 2016 3.444 3.460 3.460 3.460 1,364,017 -0.08(-2.25%)
Jan 14, 2016 3.571 3.583 3.428 3.539 1,878,650 -0.03(-0.89%)
Jan 13, 2016 3.575 3.627 3.563 3.571 1,174,568 +0.00(+0.00%)
Jan 12, 2016 3.647 3.655 3.516 3.571 1,461,059 -0.04(-1.00%)
Jan 11, 2016 3.611 3.631 3.532 3.607 821,347 +0.02(+0.67%)
Jan 08, 2016 3.687 3.700 3.579 3.583 1,145,363 -0.09(-2.50%)
Jan 07, 2016 3.703 3.707 3.619 3.675 1,719,238 -0.03(-0.86%)
Jan 06, 2016 3.711 3.731 3.691 3.707 701,019 -0.04(-1.17%)
Jan 05, 2016 3.743 3.769 3.715 3.751 680,690 -0.00(-0.11%)
Jan 04, 2016 3.699 3.761 3.687 3.755 770,102 +0.00(+0.11%)
Dec 31, 2015 3.751 3.751 3.751 3.751 513,730 -0.01(-0.21%)
Dec 30, 2015 3.795 3.815 3.751 3.759 530,054 -0.06(-1.67%)
Dec 29, 2015 3.827 3.866 3.791 3.823 831,231 +0.04(+1.16%)
Dec 28, 2015 3.823 3.851 3.763 3.779 1,025,438 -0.07(-1.76%)
Dec 24, 2015 3.823 3.847 3.847 3.847 483,157 +0.04(+1.15%)
Dec 23, 2015 3.711 3.803 3.707 3.803 848,943 +0.13(+3.47%)
Dec 22, 2015 3.783 3.783 3.663 3.675 3,136,841 -0.06(-1.71%)
Dec 21, 2015 3.762 3.762 3.696 3.739 779,359 +0.03(+0.74%)
Dec 18, 2015 3.735 3.817 3.692 3.712 1,207,933 -0.04(-0.94%)
Dec 17, 2015 3.774 3.817 3.721 3.747 1,023,993 -0.05(-1.44%)
Dec 16, 2015 3.700 3.805 3.644 3.801 660,685 +0.10(+2.74%)
Dec 15, 2015 3.528 3.723 3.528 3.700 1,396,965 +0.16(+4.64%)
Dec 14, 2015 3.665 3.684 3.532 3.536 1,630,650 -0.13(-3.62%)
Dec 11, 2015 3.755 3.755 3.606 3.669 1,571,218 -0.12(-3.29%)
Dec 10, 2015 3.774 3.817 3.766 3.794 579,508 +0.01(+0.21%)
Dec 09, 2015 3.809 3.868 3.766 3.786 1,094,547 -0.05(-1.32%)
Dec 08, 2015 3.790 3.848 3.774 3.837 726,640 +0.01(+0.31%)
Dec 07, 2015 3.922 3.926 3.805 3.825 1,110,783 -0.10(-2.58%)
Dec 04, 2015 3.950 3.954 3.915 3.926 1,231,072 -0.02(-0.40%)
Dec 03, 2015 3.969 3.976 3.919 3.942 1,062,282 -0.02(-0.49%)
Dec 02, 2015 3.958 3.961 3.919 3.961 1,289,343 +0.02(+0.49%)
Dec 01, 2015 3.903 3.981 3.903 3.942 1,490,527 +0.03(+0.80%)
Nov 30, 2015 3.833 3.911 3.829 3.911 1,283,399 +0.09(+2.24%)
Nov 27, 2015 3.825 3.837 3.817 3.825 220,356 +0.00(+0.10%)
Nov 25, 2015 3.770 3.821 3.821 3.821 726,118 +0.03(+0.82%)
Nov 24, 2015 3.751 3.805 3.731 3.790 665,402 +0.04(+1.04%)
Nov 23, 2015 3.731 3.766 3.712 3.751 932,905 +0.04(+1.05%)
Nov 20, 2015 3.735 3.755 3.700 3.712 907,393 -0.03(-0.83%)
Nov 19, 2015 3.708 3.760 3.704 3.743 795,970 +0.04(+1.11%)
Nov 18, 2015 3.677 3.716 3.663 3.702 582,462 +0.05(+1.34%)
Nov 17, 2015 3.669 3.686 3.630 3.653 748,836 -0.03(-0.85%)
Nov 16, 2015 3.630 3.696 3.610 3.684 500,862 +0.07(+1.83%)
Nov 13, 2015 3.630 3.634 3.579 3.618 719,346 -0.02(-0.43%)
Nov 12, 2015 3.680 3.680 3.618 3.634 601,407 -0.05(-1.27%)
Nov 11, 2015 3.727 3.731 3.673 3.680 651,348 -0.04(-1.15%)
Nov 10, 2015 3.727 3.735 3.696 3.723 502,684 +0.00(+0.10%)
Nov 09, 2015 3.759 3.759 3.706 3.720 716,963 -0.03(-0.83%)
Nov 06, 2015 3.727 3.762 3.712 3.751 1,005,589 +0.01(+0.31%)
Nov 05, 2015 3.704 3.747 3.673 3.739 1,295,503 +0.05(+1.38%)
Nov 04, 2015 3.696 3.723 3.665 3.688 625,135 -0.02(-0.63%)
Nov 03, 2015 3.696 3.712 3.677 3.712 1,413,132 +0.03(+0.74%)
Nov 02, 2015 3.610 3.692 3.610 3.684 1,087,931 +0.06(+1.72%)
Oct 30, 2015 3.610 3.661 3.599 3.622 800,269 +0.03(+0.87%)
Oct 29, 2015 3.591 3.645 3.591 3.591 504,052 -0.02(-0.65%)
Oct 28, 2015 3.579 3.638 3.532 3.614 849,163 +0.05(+1.54%)
Oct 27, 2015 3.610 3.610 3.548 3.559 447,272 -0.05(-1.41%)
Oct 26, 2015 3.653 3.669 3.587 3.610 602,770 -0.04(-1.18%)
Oct 23, 2015 3.657 3.669 3.630 3.653 667,880 -0.00(-0.11%)
Oct 22, 2015 3.653 3.723 3.634 3.657 991,166 +0.02(+0.54%)
Oct 21, 2015 3.626 3.661 3.622 3.638 603,003 +0.02(+0.43%)
Oct 20, 2015 3.622 3.645 3.611 3.622 515,802 +0.01(+0.22%)
Oct 19, 2015 3.587 3.614 3.564 3.614 324,493 +0.00(+0.11%)
Oct 16, 2015 3.610 3.622 3.593 3.610 312,904 +0.01(+0.33%)
Oct 15, 2015 3.536 3.606 3.536 3.599 439,350 +0.05(+1.43%)
Oct 14, 2015 3.571 3.583 3.544 3.548 400,284 -0.02(-0.66%)
Oct 13, 2015 3.556 3.606 3.538 3.571 437,669 -0.02(-0.44%)
Oct 12, 2015 3.575 3.602 3.535 3.587 607,561 +0.03(+0.77%)
Oct 09, 2015 3.575 3.608 3.544 3.559 750,379 -0.03(-0.76%)
Oct 08, 2015 3.579 3.622 3.559 3.587 774,340 -0.02(-0.43%)
Oct 07, 2015 3.528 3.622 3.513 3.602 725,618 +0.07(+1.99%)
Oct 06, 2015 3.466 3.548 3.466 3.532 883,240 +0.04(+1.12%)
Oct 05, 2015 3.505 3.548 3.493 3.493 1,070,642 +0.02(+0.45%)
Oct 02, 2015 3.509 3.552 3.450 3.478 1,356,052 -0.10(-2.73%)
Oct 01, 2015 3.431 3.587 3.431 3.575 1,849,018 +0.12(+3.39%)
Sep 30, 2015 3.325 3.474 3.317 3.458 1,812,917 +0.20(+6.11%)
Sep 29, 2015 3.325 3.357 3.239 3.259 2,271,335 -0.07(-2.00%)
Sep 28, 2015 3.493 3.517 3.298 3.325 1,951,617 -0.20(-5.65%)
Sep 25, 2015 3.513 3.548 3.503 3.524 875,945 +0.03(+0.89%)
Sep 24, 2015 3.501 3.524 3.489 3.493 1,040,739 -0.02(-0.56%)
Sep 23, 2015 3.544 3.563 3.513 3.513 580,830 -0.02(-0.44%)
Sep 22, 2015 3.532 3.567 3.509 3.528 2,863,472 -0.04(-1.20%)
Sep 21, 2015 3.587 3.595 3.556 3.571 288,494 +0.01(+0.33%)
Sep 18, 2015 3.567 3.587 3.540 3.559 770,833 -0.01(-0.33%)
Sep 17, 2015 3.606 3.618 3.540 3.571 680,278 -0.04(-1.08%)
Sep 16, 2015 3.567 3.622 3.552 3.610 580,515 +0.02(+0.49%)
Sep 15, 2015 3.556 3.602 3.538 3.593 820,028 +0.04(+1.02%)
Sep 14, 2015 3.579 3.587 3.503 3.556 1,101,407 -0.02(-0.64%)
Sep 11, 2015 3.587 3.602 3.541 3.579 662,099 -0.02(-0.53%)
Sep 10, 2015 3.591 3.616 3.572 3.598 490,726 +0.02(+0.53%)
Sep 09, 2015 3.625 3.640 3.568 3.579 465,086 -0.05(-1.26%)
Sep 08, 2015 3.629 3.637 3.587 3.625 525,418 +0.04(+1.06%)
Sep 04, 2015 3.587 3.587 3.587 3.587 572,343 -0.03(-0.84%)
Sep 03, 2015 3.568 3.663 3.568 3.617 843,915 +0.08(+2.27%)
Sep 02, 2015 3.549 3.568 3.507 3.537 749,544 -0.00(-0.11%)
Sep 01, 2015 3.549 3.583 3.522 3.541 516,301 -0.06(-1.59%)
Aug 31, 2015 3.575 3.644 3.553 3.598 868,379 +0.02(+0.64%)
Aug 28, 2015 3.579 3.579 3.507 3.575 1,069,828 +0.01(+0.21%)
Aug 27, 2015 3.503 3.625 3.488 3.568 1,654,622 +0.10(+2.86%)
Aug 26, 2015 3.453 3.480 3.434 3.469 953,743 +0.03(+1.00%)
Aug 25, 2015 3.404 3.472 3.392 3.434 1,032,390 +0.07(+2.16%)
Aug 24, 2015 3.320 3.625 2.244 3.362 2,752,620 -0.11(-3.19%)
Aug 21, 2015 3.549 3.537 3.438 3.472 1,126,683 -0.06(-1.83%)
Aug 20, 2015 3.564 3.564 3.534 3.537 317,464 -0.02(-0.64%)
Aug 19, 2015 3.598 3.621 3.534 3.560 765,163 -0.06(-1.69%)
Aug 18, 2015 3.610 3.640 3.595 3.621 529,113 +0.00(+0.00%)
Aug 17, 2015 3.610 3.640 3.591 3.621 543,495 -0.01(-0.21%)
Aug 14, 2015 3.591 3.648 3.587 3.629 799,378 +0.02(+0.42%)
Aug 13, 2015 3.625 3.625 3.602 3.614 348,209 -0.01(-0.21%)
Aug 12, 2015 3.587 3.659 3.587 3.621 812,137 +0.00(+0.11%)
Aug 11, 2015 3.606 3.621 3.591 3.617 551,897 +0.00(+0.00%)
Aug 10, 2015 3.579 3.621 3.556 3.617 546,823 +0.03(+0.96%)
Aug 07, 2015 3.579 3.610 3.564 3.583 590,582 -0.02(-0.42%)
Aug 06, 2015 3.606 3.614 3.564 3.598 657,838 +0.00(+0.11%)
Aug 05, 2015 3.549 3.598 3.503 3.595 938,585 +0.06(+1.73%)
Aug 04, 2015 3.511 3.570 3.503 3.534 820,081 +0.01(+0.33%)
Aug 03, 2015 3.583 3.606 3.514 3.522 1,054,631 -0.08(-2.33%)
Jul 31, 2015 3.568 3.621 3.549 3.606 1,313,921 +0.03(+0.75%)
Jul 30, 2015 3.457 3.583 3.457 3.579 1,539,695 +0.15(+4.22%)
Jul 29, 2015 3.362 3.446 3.362 3.434 716,225 +0.06(+1.93%)
Jul 28, 2015 3.347 3.389 3.343 3.369 386,211 +0.02(+0.45%)
Jul 27, 2015 3.331 3.392 3.301 3.354 994,134 +0.03(+0.92%)
Jul 24, 2015 3.427 3.434 3.305 3.324 1,674,295 -0.10(-2.79%)
Jul 23, 2015 3.461 3.472 3.404 3.419 1,034,961 -0.03(-0.99%)
Jul 22, 2015 3.476 3.484 3.434 3.453 675,755 -0.04(-1.09%)
Jul 21, 2015 3.492 3.507 3.469 3.492 487,398 -0.02(-0.44%)
Jul 20, 2015 3.526 3.530 3.476 3.507 738,123 -0.03(-0.76%)
Jul 17, 2015 3.549 3.560 3.530 3.534 691,901 -0.02(-0.54%)
Jul 16, 2015 3.530 3.564 3.530 3.553 458,757 +0.03(+0.76%)
Jul 15, 2015 3.545 3.549 3.503 3.526 367,963 -0.02(-0.65%)
Jul 14, 2015 3.518 3.549 3.503 3.549 528,767 +0.03(+0.87%)
Jul 13, 2015 3.495 3.518 3.484 3.518 698,617 +0.03(+0.88%)
Jul 10, 2015 3.499 3.530 3.465 3.488 551,021 +0.00(+0.11%)
Jul 09, 2015 3.526 3.527 3.472 3.484 445,612 -0.01(-0.22%)
Jul 08, 2015 3.446 3.495 3.442 3.492 729,452 +0.01(+0.33%)
Jul 07, 2015 3.530 3.549 3.438 3.480 1,681,410 -0.05(-1.51%)
Jul 06, 2015 3.541 3.556 3.530 3.534 730,592 -0.02(-0.43%)
Jul 02, 2015 3.526 3.549 3.549 3.549 1,220,684 +0.06(+1.86%)
Jul 01, 2015 3.549 3.549 3.476 3.484 781,057 -0.00(-0.11%)
Jun 30, 2015 3.488 3.541 3.488 3.488 969,364 -0.00(-0.11%)
Jun 29, 2015 3.534 3.541 3.480 3.492 736,750 -0.05(-1.51%)
Jun 26, 2015 3.534 3.553 3.530 3.545 419,385 -0.01(-0.22%)
Jun 25, 2015 3.553 3.583 3.534 3.553 706,833 +0.00(+0.00%)
Jun 24, 2015 3.549 3.591 3.541 3.553 1,045,260 -0.01(-0.32%)
Jun 23, 2015 3.549 3.579 3.541 3.564 1,301,887 +0.03(+0.86%)
Jun 22, 2015 3.553 3.563 3.503 3.534 1,438,825 -0.02(-0.54%)
Jun 19, 2015 3.587 3.595 3.551 3.553 999,601 -0.04(-1.06%)
Jun 18, 2015 3.614 3.625 3.575 3.591 1,008,631 -0.02(-0.63%)
Jun 17, 2015 3.602 3.633 3.583 3.614 982,947 +0.01(+0.32%)
Jun 16, 2015 3.587 3.610 3.564 3.602 1,183,660 +0.03(+0.75%)
Jun 15, 2015 3.572 3.594 3.546 3.575 1,191,966 -0.01(-0.31%)
Jun 12, 2015 3.594 3.598 3.564 3.587 982,874 -0.01(-0.21%)
Jun 11, 2015 3.602 3.617 3.564 3.594 1,081,646 +0.00(+0.10%)
Jun 10, 2015 3.575 3.613 3.564 3.590 872,153 +0.03(+0.73%)
Jun 09, 2015 3.564 3.594 3.561 3.564 919,577 -0.01(-0.31%)
Jun 08, 2015 3.609 3.609 3.564 3.575 515,561 -0.02(-0.62%)
Jun 05, 2015 3.598 3.602 3.564 3.598 583,257 +0.01(+0.31%)
Jun 04, 2015 3.631 3.631 3.572 3.587 829,482 -0.06(-1.54%)
Jun 03, 2015 3.568 3.654 3.562 3.643 1,533,230 +0.08(+2.20%)
Jun 02, 2015 3.546 3.564 3.531 3.564 670,990 +0.03(+0.74%)
Jun 01, 2015 3.546 3.557 3.516 3.538 966,688 +0.02(+0.64%)
May 29, 2015 3.542 3.546 3.508 3.516 756,054 -0.03(-0.84%)
May 28, 2015 3.538 3.546 3.512 3.546 716,922 +0.01(+0.32%)
May 27, 2015 3.534 3.542 3.505 3.534 805,161 +0.01(+0.32%)
May 26, 2015 3.542 3.542 3.475 3.523 1,246,957 +0.00(+0.00%)
May 22, 2015 3.490 3.523 3.523 3.523 1,539,823 +0.06(+1.72%)
May 21, 2015 3.546 3.564 3.452 3.464 2,229,668 -0.14(-3.93%)
May 20, 2015 3.628 3.631 3.587 3.605 1,293,511 +0.01(+0.21%)
May 19, 2015 3.602 3.602 3.566 3.598 928,433 +0.02(+0.63%)
May 18, 2015 3.546 3.587 3.538 3.575 1,271,811 +0.03(+0.84%)
May 15, 2015 3.520 3.546 3.501 3.546 1,391,784 +0.04(+1.28%)
May 14, 2015 3.497 3.516 3.490 3.501 709,066 +0.01(+0.21%)
May 13, 2015 3.490 3.497 3.475 3.493 429,151 +0.00(+0.11%)
May 12, 2015 3.471 3.493 3.452 3.490 897,347 +0.01(+0.32%)
May 11, 2015 3.430 3.486 3.430 3.478 841,263 +0.06(+1.86%)
May 08, 2015 3.437 3.437 3.400 3.415 837,640 +0.01(+0.33%)
May 07, 2015 3.415 3.426 3.400 3.404 709,597 -0.01(-0.33%)
May 06, 2015 3.434 3.434 3.393 3.415 515,727 -0.00(-0.11%)
May 05, 2015 3.426 3.449 3.389 3.419 765,544 -0.02(-0.54%)
May 04, 2015 3.482 3.482 3.426 3.437 856,875 -0.04(-1.29%)
May 01, 2015 3.419 3.482 3.404 3.482 939,032 +0.07(+2.08%)
Apr 30, 2015 3.430 3.471 3.389 3.411 989,506 -0.02(-0.65%)
Apr 29, 2015 3.441 3.460 3.404 3.434 968,208 -0.01(-0.43%)
Apr 28, 2015 3.471 3.478 3.441 3.449 493,957 -0.01(-0.43%)
Apr 27, 2015 3.456 3.482 3.437 3.464 813,486 +0.01(+0.22%)
Apr 24, 2015 3.456 3.478 3.445 3.456 515,858 -0.01(-0.43%)
Apr 23, 2015 3.437 3.490 3.426 3.471 1,135,370 +0.04(+1.20%)
Apr 22, 2015 3.426 3.456 3.422 3.430 542,901 -0.01(-0.22%)
Apr 21, 2015 3.449 3.460 3.415 3.437 602,999 -0.01(-0.22%)
Apr 20, 2015 3.460 3.478 3.434 3.445 475,520 -0.00(-0.11%)
Apr 17, 2015 3.471 3.486 3.445 3.449 905,634 -0.01(-0.43%)
Apr 16, 2015 3.411 3.471 3.408 3.464 1,448,811 +0.05(+1.53%)
Apr 15, 2015 3.415 3.415 3.400 3.411 595,389 +0.00(+0.11%)
Apr 14, 2015 3.404 3.415 3.396 3.408 557,487 +0.00(+0.11%)
Apr 13, 2015 3.408 3.419 3.400 3.404 477,581 -0.00(-0.11%)
Apr 10, 2015 3.415 3.430 3.400 3.408 446,347 +0.00(+0.00%)
Apr 09, 2015 3.393 3.411 3.389 3.408 664,278 +0.01(+0.44%)
Apr 08, 2015 3.385 3.402 3.378 3.393 522,436 +0.00(+0.00%)
Apr 07, 2015 3.393 3.415 3.381 3.393 796,670 -0.00(-0.06%)
Apr 06, 2015 3.340 3.430 3.333 3.394 1,186,875 +0.01(+0.28%)
Apr 02, 2015 3.385 3.385 3.385 3.385 1,257,688 -0.01(-0.27%)
Apr 01, 2015 3.393 3.426 3.381 3.394 1,065,235 +0.01(+0.39%)
Mar 31, 2015 3.408 3.434 3.365 3.381 1,221,474 -0.03(-0.88%)
Mar 30, 2015 3.415 3.415 3.381 3.411 858,818 +0.01(+0.22%)
Mar 27, 2015 3.452 3.452 3.381 3.404 868,557 -0.04(-1.08%)
Mar 26, 2015 3.419 3.452 3.417 3.441 868,552 +0.00(+0.11%)
Mar 25, 2015 3.460 3.467 3.430 3.437 702,269 -0.01(-0.22%)
Mar 24, 2015 3.441 3.471 3.422 3.445 1,611,359 +0.02(+0.54%)
Mar 23, 2015 3.426 3.441 3.415 3.426 1,181,144 +0.00(+0.11%)
Mar 20, 2015 3.430 3.430 3.404 3.422 1,076,545 -0.01(-0.22%)
Mar 19, 2015 3.419 3.430 3.389 3.430 1,460,633 +0.01(+0.44%)
Mar 18, 2015 3.381 3.419 3.378 3.415 1,705,343 +0.00(+0.11%)
Mar 17, 2015 3.393 3.430 3.378 3.411 2,344,982 +0.03(+0.97%)
Mar 16, 2015 3.389 3.411 3.375 3.378 1,330,617 -0.01(-0.22%)
Mar 13, 2015 3.397 3.404 3.349 3.386 1,819,634 +0.00(+0.00%)
Mar 12, 2015 3.382 3.389 3.349 3.386 1,782,029 +0.01(+0.32%)
Mar 11, 2015 3.353 3.378 3.346 3.375 1,158,370 +0.02(+0.54%)
Mar 10, 2015 3.331 3.378 3.320 3.357 1,013,984 -0.01(-0.22%)
Mar 09, 2015 3.375 3.397 3.335 3.364 1,739,750 -0.01(-0.22%)
Mar 06, 2015 3.346 3.375 3.318 3.371 2,083,242 +0.03(+0.98%)
Mar 05, 2015 3.284 3.338 3.280 3.338 1,955,595 +0.10(+3.04%)
Mar 04, 2015 3.273 3.265 3.229 3.240 1,130,500 -0.03(-0.78%)
Mar 03, 2015 3.222 3.273 3.214 3.265 1,799,787 +0.05(+1.59%)
Mar 02, 2015 3.203 3.240 3.203 3.214 789,679 +0.01(+0.34%)
Feb 27, 2015 3.178 3.203 3.167 3.203 1,240,148 +0.04(+1.27%)
Feb 26, 2015 3.178 3.200 3.160 3.163 1,082,833 -0.01(-0.46%)
Feb 25, 2015 3.167 3.185 3.156 3.178 522,182 +0.02(+0.58%)
Feb 24, 2015 3.149 3.174 3.138 3.160 844,053 +0.01(+0.35%)
Feb 23, 2015 3.145 3.154 3.119 3.149 634,680 +0.01(+0.35%)
Feb 20, 2015 3.130 3.149 3.108 3.138 549,109 +0.01(+0.23%)
Feb 19, 2015 3.123 3.130 3.116 3.130 437,044 +0.01(+0.23%)
Feb 18, 2015 3.134 3.134 3.107 3.123 513,663 -0.01(-0.35%)
Feb 17, 2015 3.101 3.134 3.087 3.134 656,347 +0.03(+1.06%)
Feb 13, 2015 3.087 3.101 3.101 3.101 1,048,673 +0.03(+1.07%)
Feb 12, 2015 3.079 3.107 3.046 3.068 1,121,436 -0.00(-0.12%)
Feb 11, 2015 3.072 3.079 3.043 3.072 858,292 +0.00(+0.00%)
Feb 10, 2015 3.119 3.127 3.061 3.072 837,521 -0.04(-1.29%)
Feb 09, 2015 3.112 3.134 3.105 3.112 634,480 +0.00(+0.00%)
Feb 06, 2015 3.083 3.134 3.065 3.112 1,342,101 +0.04(+1.31%)
Feb 05, 2015 3.014 3.083 3.006 3.072 971,651 +0.07(+2.18%)
Feb 04, 2015 2.984 3.028 2.984 3.006 843,346 +0.00(+0.00%)
Feb 03, 2015 2.941 3.008 2.930 3.006 1,227,408 +0.07(+2.23%)
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.