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 )

10.65 -0.55 (-4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2016 7.393 7.393 7.267 7.336 447,705 -0.00(-0.06%)
Nov 29, 2016 7.293 7.375 7.245 7.341 753,931 +0.05(+0.72%)
Nov 28, 2016 7.293 7.349 7.158 7.288 424,171 -0.05(-0.71%)
Nov 25, 2016 7.284 7.371 7.241 7.341 309,280 +0.08(+1.08%)
Nov 23, 2016 7.262 7.262 7.262 0 +0.05(+0.66%)
Nov 22, 2016 7.280 7.319 7.193 7.215 461,825 -0.03(-0.36%)
Nov 21, 2016 7.271 7.297 7.210 7.241 313,878 -0.01(-0.18%)
Nov 18, 2016 7.202 7.275 7.067 7.254 576,237 +0.07(+0.97%)
Nov 17, 2016 7.167 7.202 7.145 7.184 378,837 +0.03(+0.49%)
Nov 16, 2016 7.136 7.171 7.102 7.149 287,733 +0.04(+0.61%)
Nov 15, 2016 7.115 7.152 7.041 7.106 258,839 +0.02(+0.31%)
Nov 14, 2016 7.210 7.232 7.076 7.084 354,753 -0.10(-1.45%)
Nov 11, 2016 7.145 7.223 7.128 7.188 503,059 +0.02(+0.30%)
Nov 10, 2016 7.128 7.215 7.084 7.167 482,221 +0.08(+1.10%)
Nov 09, 2016 6.871 7.128 6.867 7.089 394,211 +0.07(+0.93%)
Nov 08, 2016 6.798 7.045 6.772 7.023 279,571 +0.27(+4.05%)
Nov 07, 2016 6.732 6.819 6.698 6.750 309,087 +0.02(+0.32%)
Nov 04, 2016 6.706 6.806 6.706 6.728 390,694 -0.01(-0.13%)
Nov 03, 2016 6.776 6.837 6.680 6.737 359,127 -0.02(-0.26%)
Nov 02, 2016 6.789 6.804 6.659 6.754 323,883 -0.06(-0.89%)
Nov 01, 2016 6.924 6.954 6.789 6.815 310,450 -0.13(-1.88%)
Oct 31, 2016 6.971 6.993 6.911 6.945 462,548 -0.09(-1.30%)
Oct 28, 2016 7.032 7.071 6.947 7.036 224,721 -0.01(-0.12%)
Oct 27, 2016 7.028 7.067 6.976 7.045 254,992 +0.03(+0.50%)
Oct 26, 2016 7.080 7.106 6.997 7.010 259,233 -0.09(-1.22%)
Oct 25, 2016 7.145 7.154 7.084 7.097 228,615 -0.05(-0.73%)
Oct 24, 2016 7.097 7.162 7.063 7.149 301,282 +0.04(+0.61%)
Oct 21, 2016 7.076 7.141 7.054 7.106 278,636 +0.05(+0.68%)
Oct 20, 2016 7.063 7.080 7.028 7.058 149,443 -0.02(-0.25%)
Oct 19, 2016 7.058 7.102 7.036 7.076 125,205 +0.02(+0.25%)
Oct 18, 2016 7.054 7.089 7.009 7.058 221,040 +0.03(+0.37%)
Oct 17, 2016 7.036 7.071 7.026 7.032 207,143 -0.02(-0.31%)
Oct 14, 2016 7.080 7.132 7.028 7.054 170,134 -0.04(-0.55%)
Oct 13, 2016 7.084 7.106 7.041 7.093 198,768 -0.03(-0.37%)
Oct 12, 2016 7.141 7.141 7.106 7.119 165,177 -0.01(-0.12%)
Oct 11, 2016 7.084 7.141 7.084 7.128 269,036 +0.02(+0.31%)
Oct 10, 2016 7.115 7.145 7.086 7.106 124,146 +0.01(+0.18%)
Oct 07, 2016 7.080 7.106 7.069 7.093 178,208 +0.02(+0.25%)
Oct 06, 2016 7.076 7.093 7.028 7.076 175,577 -0.02(-0.25%)
Oct 05, 2016 7.097 7.167 7.076 7.093 227,371 -0.02(-0.24%)
Oct 04, 2016 7.167 7.167 7.072 7.110 211,338 -0.04(-0.55%)
Oct 03, 2016 7.110 7.188 7.084 7.149 326,347 +0.03(+0.49%)
Sep 30, 2016 7.123 7.167 7.080 7.115 437,676 +0.07(+1.05%)
Sep 29, 2016 6.785 7.162 6.785 7.041 770,857 -0.11(-1.58%)
Sep 28, 2016 7.132 7.158 7.102 7.154 194,481 +0.04(+0.61%)
Sep 27, 2016 7.123 7.158 7.093 7.110 262,491 -0.00(-0.06%)
Sep 26, 2016 7.119 7.154 7.093 7.115 369,075 +0.00(+0.06%)
Sep 23, 2016 7.106 7.149 7.063 7.110 397,066 +0.03(+0.37%)
Sep 22, 2016 7.102 7.102 7.045 7.084 227,300 +0.03(+0.37%)
Sep 21, 2016 7.071 7.102 7.010 7.058 359,016 +0.02(+0.25%)
Sep 20, 2016 7.015 7.076 7.006 7.041 451,423 +0.04(+0.62%)
Sep 19, 2016 7.015 7.019 6.958 6.997 364,401 +0.01(+0.19%)
Sep 16, 2016 6.906 7.023 6.884 6.984 440,022 +0.05(+0.69%)
Sep 15, 2016 6.928 6.954 6.863 6.937 371,290 +0.04(+0.63%)
Sep 14, 2016 6.993 6.993 6.863 6.893 538,841 -0.04(-0.63%)
Sep 13, 2016 6.971 6.971 6.890 6.937 640,311 -0.04(-0.61%)
Sep 12, 2016 6.937 7.022 6.898 6.979 457,501 +0.00(+0.00%)
Sep 09, 2016 7.039 7.060 6.796 6.979 1,156,087 -0.11(-1.50%)
Sep 08, 2016 7.000 7.128 7.000 7.085 610,281 +0.01(+0.18%)
Sep 07, 2016 7.022 7.102 6.996 7.072 374,975 +0.00(+0.00%)
Sep 06, 2016 7.005 7.085 6.945 7.072 410,730 +0.04(+0.60%)
Sep 02, 2016 7.030 7.030 7.030 7.030 386,557 +0.03(+0.36%)
Sep 01, 2016 7.005 7.026 6.958 7.005 431,195 -0.02(-0.24%)
Aug 31, 2016 7.098 7.098 6.975 7.022 544,533 -0.06(-0.90%)
Aug 30, 2016 6.992 7.102 6.971 7.085 508,843 +0.12(+1.71%)
Aug 29, 2016 6.903 6.975 6.881 6.966 281,156 +0.09(+1.30%)
Aug 26, 2016 6.856 6.886 6.813 6.877 289,861 +0.04(+0.62%)
Aug 25, 2016 6.873 6.886 6.818 6.835 283,712 -0.00(-0.06%)
Aug 24, 2016 6.945 6.962 6.826 6.839 294,553 -0.09(-1.35%)
Aug 23, 2016 6.932 6.945 6.898 6.932 283,722 +0.03(+0.43%)
Aug 22, 2016 6.915 6.966 6.881 6.903 180,071 -0.01(-0.12%)
Aug 19, 2016 6.907 6.915 6.839 6.911 427,266 +0.02(+0.31%)
Aug 18, 2016 6.822 6.898 6.711 6.890 2,323,256 +0.09(+1.31%)
Aug 17, 2016 6.801 6.826 6.779 6.801 299,871 +0.04(+0.57%)
Aug 16, 2016 6.839 6.839 6.758 6.762 224,102 -0.06(-0.93%)
Aug 15, 2016 6.813 6.843 6.796 6.826 333,896 +0.04(+0.63%)
Aug 12, 2016 6.835 6.835 6.775 6.784 275,230 +0.00(+0.00%)
Aug 11, 2016 6.852 6.852 6.771 6.784 240,430 -0.05(-0.75%)
Aug 10, 2016 6.745 6.835 6.737 6.835 505,416 +0.06(+0.88%)
Aug 09, 2016 6.737 6.788 6.733 6.775 421,976 +0.00(+0.06%)
Aug 08, 2016 6.762 6.788 6.733 6.771 267,626 +0.03(+0.50%)
Aug 05, 2016 6.775 6.775 6.711 6.737 231,925 -0.03(-0.44%)
Aug 04, 2016 6.703 6.771 6.703 6.767 210,662 +0.04(+0.63%)
Aug 03, 2016 6.716 6.728 6.677 6.724 205,407 +0.01(+0.13%)
Aug 02, 2016 6.733 6.734 6.643 6.716 308,594 -0.02(-0.25%)
Aug 01, 2016 6.741 6.750 6.694 6.733 237,730 -0.02(-0.31%)
Jul 29, 2016 6.745 6.758 6.694 6.754 340,733 +0.02(+0.32%)
Jul 28, 2016 6.699 6.750 6.686 6.733 222,819 +0.01(+0.19%)
Jul 27, 2016 6.707 6.737 6.669 6.720 323,364 +0.02(+0.32%)
Jul 26, 2016 6.643 6.703 6.635 6.699 262,197 +0.04(+0.64%)
Jul 25, 2016 6.626 6.669 6.614 6.656 385,333 +0.03(+0.45%)
Jul 22, 2016 6.584 6.626 6.584 6.626 331,528 +0.04(+0.58%)
Jul 21, 2016 6.626 6.643 6.571 6.588 526,909 -0.02(-0.26%)
Jul 20, 2016 6.597 6.618 6.576 6.605 396,325 +0.01(+0.13%)
Jul 19, 2016 6.580 6.626 6.565 6.597 319,849 +0.02(+0.26%)
Jul 18, 2016 6.529 6.622 6.516 6.580 353,893 +0.03(+0.45%)
Jul 15, 2016 6.520 6.563 6.482 6.550 295,961 +0.03(+0.46%)
Jul 14, 2016 6.533 6.559 6.516 6.520 201,542 -0.00(-0.07%)
Jul 13, 2016 6.571 6.584 6.512 6.525 330,118 -0.05(-0.71%)
Jul 12, 2016 6.588 6.626 6.571 6.571 227,642 -0.01(-0.19%)
Jul 11, 2016 6.593 6.603 6.533 6.584 443,837 +0.00(+0.00%)
Jul 08, 2016 6.584 6.626 6.567 6.584 481,789 +0.01(+0.13%)
Jul 07, 2016 6.563 6.584 6.542 6.576 206,685 +0.03(+0.52%)
Jul 05, 2016 6.546 6.580 6.478 6.542 333,209 -0.01(-0.13%)
Jul 01, 2016 6.499 6.550 6.550 6.550 293,802 +0.06(+0.92%)
Jun 30, 2016 6.469 6.491 6.396 6.491 548,620 +0.06(+0.92%)
Jun 29, 2016 6.355 6.431 6.348 6.431 297,778 +0.13(+2.09%)
Jun 28, 2016 6.304 6.359 6.278 6.299 263,683 +0.02(+0.34%)
Jun 27, 2016 6.376 6.376 6.265 6.278 462,908 -0.11(-1.73%)
Jun 24, 2016 6.248 6.406 6.224 6.389 677,165 +0.02(+0.33%)
Jun 23, 2016 6.372 6.372 6.336 6.367 263,970 +0.03(+0.54%)
Jun 22, 2016 6.363 6.372 6.316 6.333 390,456 -0.02(-0.33%)
Jun 21, 2016 6.342 6.363 6.308 6.355 293,828 +0.02(+0.27%)
Jun 20, 2016 6.367 6.406 6.317 6.338 502,120 +0.01(+0.13%)
Jun 17, 2016 6.270 6.333 6.265 6.329 519,303 +0.06(+1.02%)
Jun 16, 2016 6.248 6.274 6.206 6.265 378,923 +0.00(+0.07%)
Jun 15, 2016 6.244 6.316 6.244 6.261 351,113 +0.01(+0.20%)
Jun 14, 2016 6.151 6.265 6.134 6.248 713,815 +0.11(+1.87%)
Jun 13, 2016 6.134 6.179 6.101 6.134 490,736 -0.03(-0.47%)
Jun 10, 2016 6.233 6.246 6.142 6.163 415,483 -0.08(-1.26%)
Jun 09, 2016 6.217 6.250 6.159 6.242 378,776 +0.02(+0.40%)
Jun 08, 2016 6.208 6.250 6.159 6.217 550,995 +0.02(+0.40%)
Jun 07, 2016 6.138 6.204 6.117 6.192 270,674 +0.08(+1.29%)
Jun 06, 2016 6.125 6.188 6.105 6.113 270,177 +0.00(+0.00%)
Jun 03, 2016 6.113 6.125 6.055 6.113 182,054 +0.01(+0.20%)
Jun 02, 2016 6.105 6.150 6.080 6.101 167,683 -0.02(-0.41%)
Jun 01, 2016 6.080 6.142 6.030 6.125 215,552 +0.07(+1.09%)
May 31, 2016 6.084 6.125 6.055 6.059 318,519 -0.00(-0.07%)
May 27, 2016 6.001 6.063 6.063 6.063 240,805 +0.07(+1.18%)
May 26, 2016 6.030 6.043 5.972 5.993 290,151 -0.04(-0.69%)
May 25, 2016 6.038 6.043 6.009 6.034 336,406 +0.02(+0.28%)
May 24, 2016 6.059 6.067 6.009 6.018 177,356 +0.00(+0.07%)
May 23, 2016 6.055 6.092 5.980 6.014 384,111 -0.02(-0.34%)
May 20, 2016 5.935 6.051 5.891 6.034 304,071 +0.15(+2.46%)
May 19, 2016 6.022 6.022 5.848 5.889 489,665 -0.13(-2.20%)
May 18, 2016 6.005 6.055 5.988 6.022 292,578 -0.01(-0.21%)
May 17, 2016 6.088 6.138 6.018 6.034 239,915 -0.03(-0.55%)
May 16, 2016 6.125 6.154 6.063 6.067 211,341 -0.02(-0.41%)
May 13, 2016 6.125 6.150 6.092 6.092 297,855 -0.02(-0.34%)
May 12, 2016 6.142 6.150 6.026 6.113 338,256 -0.01(-0.14%)
May 11, 2016 6.101 6.166 6.101 6.121 549,357 -0.01(-0.20%)
May 10, 2016 6.154 6.196 6.105 6.134 314,702 +0.02(+0.27%)
May 09, 2016 6.150 6.183 6.101 6.117 467,374 -0.02(-0.27%)
May 06, 2016 6.072 6.208 6.072 6.134 363,138 +0.07(+1.16%)
May 05, 2016 6.063 6.146 6.051 6.063 409,740 -0.02(-0.41%)
May 04, 2016 6.009 6.105 5.951 6.088 278,446 +0.07(+1.17%)
May 03, 2016 6.018 6.034 5.921 6.018 282,417 -0.02(-0.27%)
May 02, 2016 6.134 6.159 6.009 6.034 231,858 -0.09(-1.49%)
Apr 29, 2016 6.105 6.134 6.063 6.125 231,831 +0.05(+0.75%)
Apr 28, 2016 6.109 6.192 6.063 6.080 168,457 -0.07(-1.21%)
Apr 27, 2016 6.134 6.200 6.099 6.154 177,402 +0.02(+0.34%)
Apr 26, 2016 6.084 6.163 6.074 6.134 170,617 +0.03(+0.54%)
Apr 25, 2016 6.092 6.113 6.051 6.101 129,489 +0.02(+0.27%)
Apr 22, 2016 6.063 6.113 6.034 6.084 238,344 +0.02(+0.34%)
Apr 21, 2016 6.113 6.192 6.055 6.063 421,576 -0.07(-1.08%)
Apr 20, 2016 6.105 6.171 6.092 6.130 375,610 +0.01(+0.14%)
Apr 19, 2016 6.125 6.159 6.121 6.121 258,612 +0.02(+0.41%)
Apr 18, 2016 6.109 6.130 6.088 6.096 272,322 -0.02(-0.27%)
Apr 15, 2016 6.080 6.134 6.047 6.113 270,790 -0.01(-0.14%)
Apr 14, 2016 6.125 6.163 6.092 6.121 318,068 -0.01(-0.20%)
Apr 13, 2016 6.134 6.171 6.115 6.134 199,924 +0.00(+0.07%)
Apr 12, 2016 6.109 6.159 6.047 6.130 224,207 +0.05(+0.82%)
Apr 11, 2016 6.117 6.181 6.022 6.080 317,436 -0.01(-0.20%)
Apr 08, 2016 6.055 6.142 6.055 6.092 179,979 +0.04(+0.68%)
Apr 07, 2016 6.121 6.150 5.976 6.051 224,769 -0.07(-1.22%)
Apr 06, 2016 6.059 6.125 6.043 6.125 160,579 +0.08(+1.30%)
Apr 05, 2016 6.059 6.101 6.009 6.047 147,019 -0.01(-0.14%)
Apr 04, 2016 6.142 6.208 6.034 6.055 306,737 -0.11(-1.75%)
Apr 01, 2016 6.171 6.212 6.144 6.163 265,870 -0.02(-0.27%)
Mar 31, 2016 6.159 6.196 6.128 6.179 567,663 +0.05(+0.88%)
Mar 30, 2016 6.175 6.204 6.092 6.125 346,393 -0.02(-0.34%)
Mar 29, 2016 6.009 6.155 5.980 6.146 249,506 +0.12(+1.92%)
Mar 28, 2016 6.009 6.067 5.961 6.030 228,017 +0.05(+0.90%)
Mar 24, 2016 5.989 5.976 5.976 5.976 372,790 +0.00(+0.07%)
Mar 23, 2016 6.018 6.084 5.968 5.972 294,108 -0.08(-1.37%)
Mar 22, 2016 6.038 6.088 5.994 6.055 307,082 +0.02(+0.27%)
Mar 21, 2016 5.931 6.076 5.921 6.038 388,389 +0.08(+1.32%)
Mar 18, 2016 6.034 6.067 5.927 5.960 395,446 -0.04(-0.62%)
Mar 17, 2016 5.835 6.055 5.835 5.997 597,998 +0.15(+2.48%)
Mar 16, 2016 5.744 5.885 5.723 5.852 432,733 +0.10(+1.80%)
Mar 15, 2016 5.715 5.773 5.597 5.748 460,334 +0.01(+0.22%)
Mar 14, 2016 5.760 5.776 5.695 5.736 449,413 -0.01(-0.21%)
Mar 11, 2016 5.716 5.768 5.675 5.748 263,118 +0.08(+1.35%)
Mar 10, 2016 5.700 5.764 5.631 5.671 217,911 -0.03(-0.57%)
Mar 09, 2016 5.651 5.768 5.607 5.704 459,041 +0.05(+0.86%)
Mar 08, 2016 5.679 5.792 5.635 5.655 212,234 -0.08(-1.41%)
Mar 07, 2016 5.615 5.748 5.607 5.736 370,903 +0.08(+1.43%)
Mar 04, 2016 5.687 5.742 5.639 5.655 393,533 +0.02(+0.43%)
Mar 03, 2016 5.570 5.651 5.518 5.631 457,714 +0.12(+2.12%)
Mar 02, 2016 5.574 5.574 5.449 5.514 322,177 -0.03(-0.58%)
Mar 01, 2016 5.611 5.651 5.498 5.546 468,126 -0.08(-1.36%)
Feb 29, 2016 5.332 5.623 5.332 5.623 536,677 +0.18(+3.26%)
Feb 26, 2016 5.425 5.481 5.397 5.445 207,431 +0.04(+0.82%)
Feb 25, 2016 5.312 5.409 5.267 5.401 322,432 +0.11(+2.06%)
Feb 24, 2016 5.195 5.312 5.182 5.292 217,477 +0.05(+0.92%)
Feb 23, 2016 5.247 5.292 5.204 5.243 435,599 -0.01(-0.15%)
Feb 22, 2016 5.332 5.360 5.227 5.251 632,605 -0.07(-1.37%)
Feb 19, 2016 5.308 5.366 5.275 5.324 272,689 -0.03(-0.60%)
Feb 18, 2016 5.405 5.405 5.271 5.356 380,855 -0.02(-0.30%)
Feb 17, 2016 5.328 5.429 5.296 5.372 526,982 +0.05(+0.91%)
Feb 16, 2016 5.340 5.367 5.255 5.324 510,561 +0.03(+0.61%)
Feb 12, 2016 5.251 5.292 5.292 5.292 393,874 +0.04(+0.85%)
Feb 11, 2016 5.247 5.300 5.135 5.247 280,574 -0.08(-1.44%)
Feb 10, 2016 5.340 5.360 5.283 5.324 262,130 +0.02(+0.38%)
Feb 09, 2016 5.320 5.380 5.267 5.304 373,232 -0.05(-0.91%)
Feb 08, 2016 5.360 5.477 5.304 5.352 584,561 -0.03(-0.53%)
Feb 05, 2016 5.558 5.558 5.352 5.380 495,643 -0.17(-3.06%)
Feb 04, 2016 5.469 5.574 5.469 5.550 466,369 +0.06(+1.03%)
Feb 03, 2016 5.368 5.522 5.368 5.494 261,905 +0.15(+2.80%)
Feb 02, 2016 5.441 5.453 5.315 5.344 324,197 -0.12(-2.22%)
Feb 01, 2016 5.364 5.477 5.354 5.465 237,493 +0.06(+1.20%)
Jan 29, 2016 5.336 5.425 5.255 5.401 663,702 +0.07(+1.36%)
Jan 28, 2016 5.405 5.433 5.304 5.328 504,127 -0.03(-0.60%)
Jan 27, 2016 5.332 5.384 5.271 5.360 399,482 +0.03(+0.61%)
Jan 26, 2016 5.324 5.413 5.259 5.328 577,431 +0.04(+0.69%)
Jan 25, 2016 5.348 5.401 5.251 5.292 587,472 -0.02(-0.30%)
Jan 22, 2016 5.219 5.316 5.158 5.308 795,411 +0.15(+2.90%)
Jan 21, 2016 5.017 5.211 4.932 5.158 963,601 +0.17(+3.32%)
Jan 20, 2016 5.174 5.174 4.847 4.993 1,025,376 -0.25(-4.85%)
Jan 19, 2016 5.441 5.478 5.162 5.247 583,937 -0.19(-3.56%)
Jan 15, 2016 5.332 5.441 5.441 5.441 561,228 +0.04(+0.75%)
Jan 14, 2016 5.417 5.489 5.352 5.401 433,227 -0.02(-0.37%)
Jan 13, 2016 5.550 5.599 5.397 5.421 549,005 -0.10(-1.83%)
Jan 12, 2016 5.461 5.562 5.429 5.522 491,392 +0.07(+1.26%)
Jan 11, 2016 5.522 5.566 5.417 5.453 360,124 -0.09(-1.68%)
Jan 08, 2016 5.631 5.631 5.489 5.546 322,630 -0.05(-0.87%)
Jan 07, 2016 5.675 5.716 5.578 5.595 345,369 -0.16(-2.81%)
Jan 06, 2016 5.712 5.805 5.687 5.756 406,483 +0.01(+0.21%)
Jan 05, 2016 5.752 5.776 5.687 5.744 364,288 -0.01(-0.14%)
Jan 04, 2016 5.595 5.756 5.518 5.752 346,275 +0.13(+2.23%)
Dec 31, 2015 5.772 5.627 5.627 5.627 940,496 -0.11(-1.83%)
Dec 30, 2015 5.712 5.756 5.663 5.732 564,978 -0.02(-0.42%)
Dec 29, 2015 5.760 5.841 5.659 5.756 681,274 +0.04(+0.71%)
Dec 28, 2015 5.792 5.833 5.708 5.716 436,178 -0.09(-1.60%)
Dec 24, 2015 5.772 5.809 5.809 5.809 438,188 +0.02(+0.28%)
Dec 23, 2015 5.724 5.851 5.691 5.792 376,617 +0.11(+1.92%)
Dec 22, 2015 5.687 5.724 5.619 5.683 441,421 +0.03(+0.50%)
Dec 21, 2015 5.631 5.760 5.623 5.655 482,970 +0.06(+1.08%)
Dec 18, 2015 5.667 5.752 5.582 5.595 568,719 -0.11(-1.84%)
Dec 17, 2015 5.671 5.792 5.615 5.700 723,122 +0.05(+0.86%)
Dec 16, 2015 5.590 5.683 5.538 5.651 705,221 +0.05(+0.87%)
Dec 15, 2015 5.489 5.651 5.449 5.603 824,634 +0.17(+3.20%)
Dec 14, 2015 5.586 5.677 5.425 5.429 880,288 -0.18(-3.16%)
Dec 11, 2015 5.744 5.763 5.571 5.606 620,674 -0.16(-2.80%)
Dec 10, 2015 5.807 5.864 5.744 5.767 349,978 -0.02(-0.34%)
Dec 09, 2015 5.826 5.866 5.755 5.787 429,310 -0.04(-0.74%)
Dec 08, 2015 5.858 5.930 5.767 5.830 743,877 -0.08(-1.40%)
Dec 07, 2015 5.956 6.015 5.905 5.913 486,570 -0.07(-1.25%)
Dec 04, 2015 5.988 6.019 5.932 5.988 528,192 +0.02(+0.33%)
Dec 03, 2015 6.070 6.100 5.968 5.968 547,051 -0.09(-1.49%)
Dec 02, 2015 5.980 6.125 5.980 6.058 924,313 +0.06(+1.05%)
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.