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 (%)
Feb 27, 2015 6.168 6.190 6.068 6.116 696,958 -0.03(-0.42%)
Feb 26, 2015 6.090 6.154 6.068 6.142 540,493 +0.06(+0.97%)
Feb 25, 2015 6.120 6.173 6.061 6.083 480,344 -0.04(-0.72%)
Feb 24, 2015 6.142 6.197 6.065 6.127 569,309 -0.01(-0.24%)
Feb 23, 2015 6.201 6.201 6.105 6.142 497,669 -0.04(-0.71%)
Feb 20, 2015 6.149 6.197 6.139 6.186 544,252 +0.06(+0.96%)
Feb 19, 2015 6.105 6.212 6.020 6.127 692,013 +0.04(+0.67%)
Feb 18, 2015 6.079 6.135 6.013 6.087 411,627 +0.03(+0.43%)
Feb 17, 2015 6.042 6.079 5.998 6.061 396,355 +0.02(+0.37%)
Feb 13, 2015 6.002 6.039 6.039 6.039 439,963 +0.06(+1.05%)
Feb 12, 2015 5.891 5.980 5.891 5.976 560,124 +0.14(+2.46%)
Feb 11, 2015 5.902 5.943 5.810 5.832 403,827 -0.06(-0.94%)
Feb 10, 2015 6.020 6.020 5.851 5.888 574,262 -0.09(-1.48%)
Feb 09, 2015 6.002 6.027 5.911 5.976 441,624 -0.01(-0.18%)
Feb 06, 2015 5.947 5.987 5.895 5.987 436,641 +0.08(+1.44%)
Feb 05, 2015 5.891 5.947 5.832 5.902 474,506 +0.07(+1.26%)
Feb 04, 2015 6.002 6.002 5.799 5.829 644,990 -0.14(-2.41%)
Feb 03, 2015 5.913 5.987 5.840 5.972 588,104 +0.13(+2.14%)
Feb 02, 2015 5.866 5.866 5.788 5.847 757,432 +0.04(+0.70%)
Jan 30, 2015 5.843 5.843 5.803 5.807 509,120 -0.04(-0.69%)
Jan 29, 2015 5.847 5.895 5.788 5.847 716,171 +0.02(+0.38%)
Jan 28, 2015 5.895 5.895 5.781 5.825 440,601 -0.04(-0.69%)
Jan 27, 2015 5.899 5.899 5.807 5.866 579,213 -0.05(-0.87%)
Jan 26, 2015 5.785 5.939 5.681 5.917 1,277,175 +0.15(+2.55%)
Jan 23, 2015 5.748 5.891 5.663 5.770 842,936 +0.04(+0.77%)
Jan 22, 2015 5.670 5.737 5.501 5.726 1,605,821 +0.12(+2.10%)
Jan 21, 2015 5.685 5.707 5.549 5.608 1,329,439 -0.10(-1.68%)
Jan 20, 2015 5.766 5.785 5.654 5.703 869,670 -0.08(-1.40%)
Jan 16, 2015 5.877 5.925 5.777 5.785 764,958 -0.12(-2.06%)
Jan 15, 2015 5.873 5.939 5.840 5.906 912,087 +0.07(+1.20%)
Jan 14, 2015 5.854 5.884 5.785 5.836 392,585 -0.04(-0.69%)
Jan 13, 2015 5.925 5.961 5.821 5.877 721,212 -0.02(-0.37%)
Jan 12, 2015 5.983 5.983 5.869 5.899 478,732 -0.06(-0.99%)
Jan 09, 2015 5.961 6.020 5.921 5.958 574,552 -0.03(-0.43%)
Jan 08, 2015 5.913 5.994 5.877 5.983 662,646 +0.07(+1.12%)
Jan 07, 2015 6.031 6.059 5.858 5.917 885,868 -0.11(-1.89%)
Jan 06, 2015 6.212 6.212 5.991 6.031 699,102 -0.16(-2.56%)
Jan 05, 2015 6.146 6.212 6.068 6.190 594,960 +0.00(+0.06%)
Jan 02, 2015 6.190 6.193 6.065 6.186 644,586 +0.00(+0.06%)
Dec 31, 2014 6.131 6.182 6.182 6.182 1,602,705 +0.12(+2.01%)
Dec 30, 2014 5.943 6.083 5.862 6.061 1,225,023 +0.09(+1.54%)
Dec 29, 2014 6.013 6.035 5.913 5.969 550,342 -0.02(-0.31%)
Dec 26, 2014 5.995 6.046 5.972 5.987 343,961 +0.00(+0.06%)
Dec 24, 2014 6.101 5.983 5.983 5.983 474,433 -0.08(-1.40%)
Dec 23, 2014 6.053 6.079 5.972 6.068 653,901 +0.07(+1.10%)
Dec 22, 2014 6.098 6.098 5.956 6.002 533,105 -0.12(-1.93%)
Dec 19, 2014 6.061 6.135 6.020 6.120 1,003,518 +0.05(+0.85%)
Dec 18, 2014 5.947 6.076 5.873 6.068 1,090,442 +0.32(+5.64%)
Dec 17, 2014 5.692 5.814 5.692 5.744 1,068,550 +0.04(+0.71%)
Dec 16, 2014 5.748 5.843 5.670 5.703 1,209,142 -0.07(-1.28%)
Dec 15, 2014 5.910 6.024 5.766 5.777 1,334,156 -0.08(-1.32%)
Dec 12, 2014 5.895 5.895 5.785 5.854 1,470,119 -0.07(-1.12%)
Dec 11, 2014 5.976 6.046 5.913 5.921 768,107 -0.06(-0.99%)
Dec 10, 2014 6.083 6.094 5.932 5.980 953,814 -0.13(-2.11%)
Dec 09, 2014 5.969 6.138 5.858 6.109 1,880,642 +0.14(+2.28%)
Dec 08, 2014 6.061 6.149 5.947 5.972 1,508,681 -0.09(-1.46%)
Dec 05, 2014 6.079 6.149 6.042 6.061 583,482 -0.02(-0.30%)
Dec 04, 2014 6.208 6.212 6.079 6.079 1,289,126 +0.02(+0.30%)
Dec 03, 2014 6.061 6.108 6.057 6.061 854,075 +0.00(+0.00%)
Dec 02, 2014 6.118 6.126 6.039 6.061 644,314 -0.00(-0.06%)
Dec 01, 2014 6.129 6.133 6.054 6.064 1,235,716 -0.07(-1.11%)
Nov 28, 2014 6.118 6.147 6.111 6.133 521,987 +0.02(+0.29%)
Nov 26, 2014 6.129 6.115 6.115 6.115 833,426 +0.00(+0.06%)
Nov 25, 2014 6.057 6.111 6.057 6.111 1,124,538 +0.05(+0.89%)
Nov 24, 2014 6.075 6.075 6.039 6.057 1,124,931 +0.04(+0.60%)
Nov 21, 2014 6.064 6.086 6.021 6.021 12,274,678 -0.26(-4.12%)
Nov 20, 2014 6.179 6.305 6.147 6.280 974,469 +0.14(+2.34%)
Nov 19, 2014 6.144 6.201 6.136 6.136 479,353 +0.00(+0.06%)
Nov 18, 2014 6.179 6.201 6.129 6.133 432,906 -0.02(-0.29%)
Nov 17, 2014 6.161 6.194 6.111 6.151 489,896 -0.01(-0.17%)
Nov 14, 2014 6.190 6.205 6.129 6.161 524,741 +0.01(+0.12%)
Nov 13, 2014 6.187 6.187 6.115 6.154 520,471 -0.00(-0.06%)
Nov 12, 2014 6.136 6.197 6.097 6.158 562,685 +0.03(+0.53%)
Nov 11, 2014 6.201 6.226 6.111 6.126 755,266 -0.05(-0.87%)
Nov 10, 2014 6.100 6.215 6.068 6.179 870,891 +0.09(+1.54%)
Nov 07, 2014 6.014 6.111 5.989 6.086 691,699 +0.10(+1.68%)
Nov 06, 2014 6.014 6.072 5.924 5.985 454,053 +0.01(+0.24%)
Nov 05, 2014 6.028 6.028 5.944 5.971 566,321 -0.00(-0.06%)
Nov 04, 2014 5.996 6.032 5.939 5.975 454,133 -0.03(-0.48%)
Nov 03, 2014 6.036 6.115 5.942 6.003 452,612 -0.07(-1.12%)
Oct 31, 2014 6.003 6.122 5.921 6.072 946,695 +0.14(+2.30%)
Oct 30, 2014 5.924 5.946 5.878 5.935 330,143 +0.03(+0.55%)
Oct 29, 2014 5.895 5.978 5.860 5.903 775,420 +0.04(+0.74%)
Oct 28, 2014 5.863 5.881 5.798 5.860 574,366 +0.03(+0.56%)
Oct 27, 2014 5.744 5.881 5.780 5.827 912,838 +0.05(+0.81%)
Oct 24, 2014 5.709 5.791 5.697 5.780 520,796 +0.05(+0.94%)
Oct 23, 2014 5.831 5.831 5.669 5.727 731,729 -0.05(-0.87%)
Oct 22, 2014 5.791 5.834 5.752 5.777 559,288 +0.01(+0.12%)
Oct 21, 2014 5.723 5.770 5.723 5.770 753,469 +0.03(+0.50%)
Oct 20, 2014 5.788 5.827 5.705 5.741 700,893 -0.08(-1.30%)
Oct 17, 2014 5.834 5.834 5.777 5.816 705,678 +0.03(+0.56%)
Oct 16, 2014 5.489 5.788 5.482 5.784 1,200,771 +0.30(+5.51%)
Oct 15, 2014 5.540 5.550 5.403 5.482 1,092,695 -0.05(-0.85%)
Oct 14, 2014 5.547 5.583 5.511 5.529 640,553 -0.02(-0.32%)
Oct 13, 2014 5.576 5.622 5.518 5.547 967,205 +0.00(+0.06%)
Oct 10, 2014 5.705 5.705 5.489 5.543 961,564 -0.14(-2.53%)
Oct 09, 2014 5.730 5.748 5.677 5.687 563,514 -0.03(-0.50%)
Oct 08, 2014 5.719 5.730 5.629 5.716 768,847 -0.03(-0.56%)
Oct 07, 2014 5.734 5.777 5.691 5.748 651,850 +0.01(+0.13%)
Oct 06, 2014 5.744 5.777 5.732 5.741 519,247 -0.02(-0.31%)
Oct 03, 2014 5.762 5.809 5.734 5.759 791,894 +0.00(+0.00%)
Oct 02, 2014 5.867 5.867 5.691 5.759 1,164,894 -0.08(-1.35%)
Oct 01, 2014 5.802 5.842 5.759 5.838 1,042,103 +0.06(+1.06%)
Sep 30, 2014 5.924 5.930 5.777 5.777 1,440,679 -0.12(-1.95%)
Sep 29, 2014 5.899 5.916 5.860 5.892 1,026,458 -0.01(-0.24%)
Sep 26, 2014 5.881 5.949 5.867 5.906 700,100 +0.01(+0.18%)
Sep 25, 2014 5.953 5.975 5.834 5.895 1,129,888 -0.04(-0.67%)
Sep 24, 2014 5.892 5.939 5.878 5.935 593,265 +0.04(+0.67%)
Sep 23, 2014 5.921 5.964 5.870 5.895 614,685 -0.01(-0.12%)
Sep 22, 2014 5.957 5.975 5.870 5.903 701,043 -0.08(-1.32%)
Sep 19, 2014 6.028 6.032 5.913 5.982 1,356,282 -0.03(-0.54%)
Sep 18, 2014 6.050 6.064 6.011 6.014 319,673 -0.01(-0.18%)
Sep 17, 2014 5.989 6.061 5.982 6.025 515,809 +0.07(+1.15%)
Sep 16, 2014 6.011 6.079 5.917 5.957 923,645 -0.07(-1.19%)
Sep 15, 2014 6.129 6.129 6.011 6.028 742,837 -0.10(-1.64%)
Sep 12, 2014 6.158 6.197 6.115 6.129 994,893 -0.04(-0.64%)
Sep 11, 2014 6.190 6.207 6.130 6.169 642,576 +0.00(+0.06%)
Sep 10, 2014 6.190 6.207 6.126 6.165 541,955 -0.00(-0.06%)
Sep 09, 2014 6.141 6.193 6.105 6.169 699,757 +0.05(+0.75%)
Sep 08, 2014 6.176 6.225 6.112 6.123 651,159 -0.03(-0.51%)
Sep 05, 2014 6.207 6.210 6.137 6.155 526,431 -0.05(-0.79%)
Sep 04, 2014 6.232 6.236 6.165 6.204 685,412 +0.01(+0.23%)
Sep 03, 2014 6.214 6.214 6.153 6.190 643,392 +0.00(+0.06%)
Sep 02, 2014 6.214 6.229 6.176 6.186 557,315 -0.02(-0.34%)
Aug 29, 2014 6.214 6.207 6.207 6.207 536,505 +0.01(+0.23%)
Aug 28, 2014 6.162 6.196 6.077 6.193 672,665 +0.05(+0.74%)
Aug 27, 2014 6.214 6.225 6.130 6.148 807,680 -0.04(-0.63%)
Aug 26, 2014 6.218 6.221 6.158 6.186 737,191 -0.01(-0.17%)
Aug 25, 2014 6.098 6.211 6.063 6.197 2,069,096 +0.10(+1.62%)
Aug 22, 2014 6.102 6.105 6.045 6.098 567,443 +0.01(+0.23%)
Aug 21, 2014 6.070 6.102 6.056 6.084 474,402 +0.02(+0.29%)
Aug 20, 2014 6.095 6.095 6.024 6.067 614,865 -0.03(-0.46%)
Aug 19, 2014 6.095 6.098 6.074 6.095 846,233 +0.01(+0.12%)
Aug 18, 2014 6.038 6.105 6.035 6.088 1,162,172 +0.05(+0.82%)
Aug 15, 2014 6.028 6.070 5.993 6.038 492,315 +0.02(+0.35%)
Aug 14, 2014 6.074 6.074 6.014 6.017 605,819 -0.05(-0.76%)
Aug 13, 2014 6.052 6.091 6.048 6.063 455,825 +0.02(+0.29%)
Aug 12, 2014 6.035 6.074 5.982 6.045 691,399 -0.02(-0.41%)
Aug 11, 2014 6.130 6.130 6.060 6.070 557,684 -0.03(-0.52%)
Aug 08, 2014 6.031 6.102 6.021 6.102 725,043 +0.07(+1.23%)
Aug 07, 2014 5.996 6.074 5.986 6.028 854,941 +0.04(+0.71%)
Aug 06, 2014 6.021 6.052 5.986 5.986 1,134,003 -0.06(-0.99%)
Aug 05, 2014 6.038 6.074 6.021 6.045 648,169 -0.01(-0.17%)
Aug 04, 2014 6.045 6.074 6.024 6.056 802,659 +0.00(+0.06%)
Aug 01, 2014 6.021 6.052 6.017 6.052 1,001,013 +0.03(+0.53%)
Jul 31, 2014 6.056 6.081 6.021 6.021 1,421,166 -0.05(-0.81%)
Jul 30, 2014 6.098 6.098 6.070 6.070 1,399,339 -0.00(-0.06%)
Jul 29, 2014 6.045 6.091 6.042 6.074 12,201,460 -0.18(-2.93%)
Jul 28, 2014 6.264 6.299 6.236 6.257 707,656 +0.03(+0.45%)
Jul 25, 2014 6.267 6.295 6.204 6.229 367,399 -0.03(-0.45%)
Jul 24, 2014 6.243 6.274 6.200 6.257 366,661 +0.04(+0.57%)
Jul 23, 2014 6.190 6.243 6.172 6.221 345,607 +0.01(+0.23%)
Jul 22, 2014 6.267 6.267 6.190 6.207 471,241 -0.02(-0.28%)
Jul 21, 2014 6.204 6.250 6.162 6.225 370,373 +0.03(+0.51%)
Jul 18, 2014 6.214 6.250 6.162 6.193 712,035 +0.01(+0.11%)
Jul 17, 2014 6.197 6.264 6.183 6.186 428,182 -0.04(-0.62%)
Jul 16, 2014 6.260 6.307 6.204 6.225 589,605 -0.04(-0.56%)
Jul 15, 2014 6.288 6.310 6.236 6.260 455,484 -0.00(-0.06%)
Jul 14, 2014 6.281 6.310 6.215 6.264 479,100 +0.03(+0.51%)
Jul 11, 2014 6.214 6.246 6.179 6.232 590,871 -0.01(-0.17%)
Jul 10, 2014 6.207 6.249 6.133 6.243 929,875 -0.04(-0.56%)
Jul 09, 2014 6.253 6.348 6.234 6.278 748,134 +0.02(+0.39%)
Jul 08, 2014 6.334 6.338 6.243 6.253 909,395 -0.09(-1.39%)
Jul 07, 2014 6.390 6.405 6.310 6.341 855,690 -0.08(-1.26%)
Jul 03, 2014 6.479 6.422 6.422 6.422 307,872 -0.02(-0.38%)
Jul 02, 2014 6.419 6.461 6.388 6.447 988,979 +0.01(+0.11%)
Jul 01, 2014 6.429 6.531 6.401 6.440 1,269,825 +0.03(+0.44%)
Jun 30, 2014 6.475 6.475 6.373 6.412 1,375,260 -0.00(-0.05%)
Jun 27, 2014 6.415 6.433 6.320 6.415 17,824,822 -0.03(-0.49%)
Jun 26, 2014 6.302 6.486 6.292 6.447 1,566,829 +0.15(+2.46%)
Jun 25, 2014 6.250 6.320 6.214 6.292 835,781 +0.06(+0.90%)
Jun 24, 2014 6.267 6.317 6.229 6.236 1,128,567 -0.02(-0.28%)
Jun 23, 2014 6.246 6.285 6.200 6.253 822,526 +0.04(+0.62%)
Jun 20, 2014 6.253 6.253 6.148 6.214 1,173,771 -0.00(-0.06%)
Jun 19, 2014 6.232 6.239 6.165 6.218 688,473 +0.00(+0.00%)
Jun 18, 2014 6.214 6.264 6.144 6.218 915,777 +0.01(+0.23%)
Jun 17, 2014 6.081 6.288 6.081 6.204 927,393 +0.12(+1.97%)
Jun 16, 2014 6.045 6.162 6.021 6.084 998,235 -0.09(-1.48%)
Jun 13, 2014 6.066 6.189 6.038 6.176 1,394,994 +0.16(+2.69%)
Jun 12, 2014 6.028 6.062 5.974 6.014 683,660 +0.01(+0.11%)
Jun 11, 2014 6.042 6.066 5.973 6.007 1,062,145 -0.04(-0.63%)
Jun 10, 2014 6.083 6.172 6.011 6.045 932,114 +0.02(+0.34%)
Jun 06, 2014 6.021 6.079 5.942 6.024 779,518 +0.04(+0.63%)
Jun 05, 2014 5.949 5.986 5.883 5.986 944,209 +0.07(+1.22%)
Jun 04, 2014 5.921 5.935 5.835 5.914 768,935 +0.01(+0.17%)
Jun 03, 2014 5.880 5.918 5.849 5.904 770,403 +0.03(+0.59%)
Jun 02, 2014 5.938 5.938 5.859 5.870 669,938 -0.03(-0.58%)
May 30, 2014 5.918 5.918 5.852 5.904 1,452,459 +0.03(+0.47%)
May 29, 2014 5.890 5.945 5.859 5.876 871,152 +0.02(+0.29%)
May 28, 2014 5.876 5.897 5.828 5.859 823,819 +0.00(+0.00%)
May 27, 2014 5.832 5.894 5.814 5.859 829,127 +0.03(+0.59%)
May 23, 2014 5.784 5.825 5.825 5.825 864,988 +0.07(+1.26%)
May 22, 2014 5.687 5.759 5.636 5.753 699,701 +0.13(+2.33%)
May 21, 2014 5.636 5.647 5.581 5.622 823,883 +0.02(+0.37%)
May 20, 2014 5.632 5.660 5.553 5.601 893,986 -0.01(-0.12%)
May 19, 2014 5.581 5.636 5.515 5.608 875,562 +0.04(+0.74%)
May 16, 2014 5.539 5.567 5.494 5.567 729,595 +0.06(+1.06%)
May 15, 2014 5.519 5.567 5.431 5.508 1,118,450 +0.05(+0.95%)
May 14, 2014 5.453 5.536 5.426 5.457 915,878 +0.02(+0.38%)
May 13, 2014 5.439 5.491 5.422 5.436 983,185 -0.03(-0.57%)
May 12, 2014 5.470 5.498 5.436 5.467 1,083,226 +0.03(+0.57%)
May 09, 2014 5.426 5.450 5.371 5.436 1,075,003 -0.01(-0.25%)
May 08, 2014 5.453 5.536 5.427 5.450 1,031,733 +0.01(+0.25%)
May 07, 2014 5.501 5.508 5.372 5.436 1,254,041 -0.04(-0.69%)
May 06, 2014 5.515 5.539 5.462 5.474 858,134 -0.04(-0.75%)
May 05, 2014 5.498 5.584 5.477 5.515 784,944 -0.02(-0.43%)
May 02, 2014 5.553 5.608 5.508 5.539 743,947 +0.02(+0.31%)
May 01, 2014 5.567 5.567 5.470 5.522 1,062,159 -0.05(-0.86%)
Apr 30, 2014 5.556 5.605 5.525 5.570 1,199,740 +0.02(+0.31%)
Apr 29, 2014 5.611 5.625 5.546 5.553 1,407,922 -0.06(-0.98%)
Apr 28, 2014 5.691 5.722 5.601 5.608 866,229 -0.08(-1.33%)
Apr 25, 2014 5.673 5.718 5.642 5.684 841,067 +0.02(+0.30%)
Apr 24, 2014 5.797 5.814 5.659 5.667 704,003 -0.09(-1.50%)
Apr 23, 2014 5.725 5.794 5.677 5.753 784,258 +0.03(+0.54%)
Apr 22, 2014 5.711 5.763 5.704 5.722 632,383 +0.00(+0.00%)
Apr 21, 2014 5.746 5.759 5.687 5.722 473,211 +0.00(+0.06%)
Apr 17, 2014 5.694 5.718 5.718 5.718 527,247 +0.03(+0.48%)
Apr 16, 2014 5.642 5.725 5.601 5.691 643,695 +0.08(+1.35%)
Apr 15, 2014 5.625 5.735 5.525 5.615 1,103,397 -0.00(-0.06%)
Apr 14, 2014 5.636 5.722 5.587 5.618 488,070 +0.03(+0.62%)
Apr 11, 2014 5.625 5.687 5.577 5.584 752,199 -0.05(-0.86%)
Apr 10, 2014 5.753 5.761 5.629 5.632 854,745 -0.10(-1.68%)
Apr 09, 2014 5.735 5.759 5.691 5.728 524,303 +0.03(+0.48%)
Apr 08, 2014 5.677 5.749 5.677 5.701 751,551 +0.02(+0.42%)
Apr 07, 2014 5.753 5.753 5.649 5.677 904,185 -0.08(-1.32%)
Apr 04, 2014 5.845 5.845 5.711 5.753 751,888 -0.04(-0.71%)
Apr 03, 2014 5.708 5.835 5.708 5.794 738,599 +0.04(+0.78%)
Apr 02, 2014 5.766 5.811 5.711 5.749 592,888 +0.01(+0.18%)
Apr 01, 2014 5.711 5.770 5.680 5.739 724,538 +0.04(+0.79%)
Mar 31, 2014 5.797 5.797 5.694 5.694 1,014,724 -0.04(-0.78%)
Mar 28, 2014 5.642 5.770 5.642 5.739 1,738,393 +0.08(+1.46%)
Mar 27, 2014 5.608 5.739 5.608 5.656 654,144 +0.03(+0.49%)
Mar 26, 2014 5.753 5.763 5.608 5.629 1,017,186 -0.11(-1.86%)
Mar 25, 2014 5.739 5.776 5.694 5.735 555,042 -0.02(-0.42%)
Mar 24, 2014 5.753 5.787 5.722 5.759 773,679 +0.04(+0.66%)
Mar 21, 2014 5.722 5.749 5.667 5.722 1,912,112 +0.02(+0.36%)
Mar 20, 2014 5.694 5.746 5.646 5.701 728,697 +0.02(+0.30%)
Mar 19, 2014 5.660 5.697 5.618 5.684 987,795 +0.00(+0.06%)
Mar 18, 2014 5.677 5.726 5.639 5.680 816,541 -0.00(-0.06%)
Mar 17, 2014 5.711 5.766 5.653 5.684 1,001,366 -0.01(-0.12%)
Mar 14, 2014 5.639 5.711 5.567 5.691 1,251,628 +0.05(+0.91%)
Mar 13, 2014 5.625 5.725 5.584 5.639 1,358,601 +0.02(+0.37%)
Mar 12, 2014 5.645 5.716 5.571 5.618 1,299,688 -0.03(-0.54%)
Mar 11, 2014 5.753 5.753 5.614 5.649 1,238,238 -0.06(-1.06%)
Mar 10, 2014 5.766 5.800 5.694 5.709 1,936,771 -0.09(-1.51%)
Mar 07, 2014 5.834 5.841 5.669 5.797 1,962,351 -0.10(-1.77%)
Mar 06, 2014 5.935 6.063 5.834 5.901 1,210,656 +0.05(+0.86%)
Mar 05, 2014 5.790 5.894 5.770 5.851 1,135,971 +0.07(+1.16%)
Mar 04, 2014 5.945 5.968 5.763 5.783 2,014,173 -0.14(-2.42%)
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.