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 (%)
Apr 30, 2008 8.566 8.897 8.561 8.577 199,977 -0.15(-1.71%)
Apr 29, 2008 8.820 8.858 8.704 8.726 145,395 -0.06(-0.69%)
Apr 28, 2008 8.599 8.858 8.599 8.787 359,877 +0.22(+2.57%)
Apr 25, 2008 8.489 8.677 8.269 8.566 388,670 +0.18(+2.17%)
Apr 24, 2008 7.993 8.462 7.993 8.384 549,275 +0.34(+4.25%)
Apr 23, 2008 8.070 8.125 8.026 8.043 55,048 -0.02(-0.21%)
Apr 22, 2008 8.147 8.274 7.993 8.059 140,591 -0.19(-2.27%)
Apr 21, 2008 8.169 8.302 8.169 8.247 57,044 -0.06(-0.66%)
Apr 18, 2008 8.351 8.351 8.213 8.302 106,664 +0.07(+0.87%)
Apr 17, 2008 8.213 8.346 8.213 8.230 56,866 -0.09(-1.06%)
Apr 16, 2008 8.191 8.379 8.191 8.318 102,938 +0.12(+1.41%)
Apr 15, 2008 7.993 8.213 7.993 8.202 58,413 +0.18(+2.20%)
Apr 14, 2008 8.015 8.098 8.015 8.026 76,645 -0.05(-0.61%)
Apr 11, 2008 8.186 8.236 8.076 8.076 98,066 -0.14(-1.74%)
Apr 10, 2008 8.180 8.324 8.180 8.219 108,215 -0.03(-0.33%)
Apr 09, 2008 8.373 8.489 8.247 8.247 135,512 -0.18(-2.09%)
Apr 08, 2008 8.484 8.484 8.395 8.423 71,656 -0.01(-0.13%)
Apr 07, 2008 8.566 8.599 8.390 8.434 108,119 -0.14(-1.67%)
Apr 04, 2008 8.583 8.772 8.473 8.577 116,101 -0.08(-0.95%)
Apr 03, 2008 8.412 8.726 8.230 8.660 265,582 +0.10(+1.16%)
Apr 02, 2008 8.654 8.737 8.335 8.561 384,224 -0.05(-0.58%)
Apr 01, 2008 8.445 8.682 8.445 8.610 107,575 +0.21(+2.49%)
Mar 31, 2008 8.401 8.539 8.335 8.401 93,244 +0.02(+0.20%)
Mar 28, 2008 8.550 8.577 8.384 8.384 224,584 -0.18(-2.06%)
Mar 27, 2008 8.599 8.699 8.456 8.561 96,972 -0.13(-1.46%)
Mar 26, 2008 8.748 8.787 8.677 8.688 73,470 -0.12(-1.38%)
Mar 25, 2008 8.599 8.836 8.599 8.809 216,965 +0.11(+1.27%)
Mar 24, 2008 8.528 8.737 8.528 8.699 188,846 +0.16(+1.87%)
Mar 21, 2008 8.511 8.555 8.357 8.539 599,375 +0.00(+0.00%)
Mar 20, 2008 8.511 8.555 8.357 8.539 599,375 +0.16(+1.91%)
Mar 19, 2008 8.599 8.825 8.379 8.379 154,741 -0.17(-1.94%)
Mar 18, 2008 8.175 8.599 8.164 8.544 300,663 +0.57(+7.12%)
Mar 17, 2008 7.998 8.131 7.971 7.976 196,103 -0.12(-1.43%)
Mar 14, 2008 8.318 8.318 7.960 8.092 294,845 -0.17(-2.00%)
Mar 13, 2008 8.158 8.384 8.054 8.258 214,969 +0.17(+2.04%)
Mar 12, 2008 8.241 8.318 8.087 8.092 192,474 -0.03(-0.41%)
Mar 11, 2008 8.241 8.357 8.021 8.125 210,920 +0.10(+1.24%)
Mar 10, 2008 8.131 8.186 8.021 8.026 117,340 -0.06(-0.75%)
Mar 07, 2008 7.998 8.186 7.998 8.087 88,164 +0.09(+1.10%)
Mar 06, 2008 8.114 8.236 7.998 7.998 200,188 -0.14(-1.76%)
Mar 05, 2008 8.269 8.307 8.076 8.142 105,942 -0.04(-0.54%)
Mar 04, 2008 8.054 8.219 8.054 8.186 101,135 +0.05(+0.61%)
Mar 03, 2008 8.340 8.379 8.048 8.136 229,663 -0.17(-2.06%)
Feb 29, 2008 8.445 8.506 8.307 8.307 159,639 -0.20(-2.40%)
Feb 28, 2008 8.594 8.649 8.456 8.511 68,911 -0.14(-1.59%)
Feb 27, 2008 8.412 8.710 8.412 8.649 197,191 +0.19(+2.21%)
Feb 26, 2008 8.357 8.704 8.357 8.462 150,355 +0.09(+1.05%)
Feb 25, 2008 8.236 8.390 8.142 8.373 207,259 +0.12(+1.47%)
Feb 22, 2008 8.335 8.344 8.076 8.252 265,130 -0.09(-1.06%)
Feb 21, 2008 8.599 8.654 8.340 8.340 141,136 -0.19(-2.26%)
Feb 20, 2008 8.390 8.550 8.302 8.533 102,379 +0.10(+1.18%)
Feb 19, 2008 8.732 8.792 8.302 8.434 179,331 -0.12(-1.35%)
Feb 18, 2008 8.329 8.577 8.274 8.550 0 +0.00(+0.00%)
Feb 15, 2008 8.329 8.577 8.274 8.550 128,981 +0.19(+2.31%)
Feb 14, 2008 8.765 8.765 8.357 8.357 406,359 -0.38(-4.35%)
Feb 13, 2008 8.577 8.792 8.379 8.737 287,170 +0.27(+3.19%)
Feb 12, 2008 8.379 8.561 8.335 8.467 94,082 +0.12(+1.39%)
Feb 11, 2008 8.269 8.379 8.247 8.351 147,122 +0.07(+0.80%)
Feb 08, 2008 8.269 8.379 8.219 8.285 154,197 +0.02(+0.20%)
Feb 07, 2008 8.109 8.417 8.109 8.269 168,347 +0.17(+2.04%)
Feb 06, 2008 8.076 8.307 8.065 8.103 173,971 +0.23(+2.94%)
Feb 05, 2008 7.993 8.026 7.872 7.872 179,232 -0.26(-3.19%)
Feb 04, 2008 8.489 8.533 8.054 8.131 168,548 -0.35(-4.10%)
Feb 01, 2008 8.440 8.599 8.142 8.478 185,091 +0.06(+0.72%)
Jan 31, 2008 7.910 8.599 7.883 8.417 457,876 +0.37(+4.59%)
Jan 30, 2008 8.114 8.247 7.822 8.048 146,235 -0.04(-0.54%)
Jan 29, 2008 8.098 8.379 7.954 8.092 145,852 +0.05(+0.62%)
Jan 28, 2008 7.866 8.092 7.728 8.043 91,248 +0.14(+1.81%)
Jan 25, 2008 7.943 8.092 7.855 7.899 123,358 -0.04(-0.56%)
Jan 24, 2008 8.236 8.236 7.789 7.943 177,276 -0.21(-2.64%)
Jan 23, 2008 7.580 8.213 7.530 8.158 323,109 +0.44(+5.71%)
Jan 22, 2008 7.442 7.863 7.387 7.717 201,908 +0.04(+0.50%)
Jan 21, 2008 7.717 7.839 7.558 7.679 0 +0.00(+0.00%)
Jan 18, 2008 7.717 7.839 7.558 7.679 290,798 -0.04(-0.50%)
Jan 17, 2008 8.131 8.158 7.580 7.717 358,645 -0.42(-5.15%)
Jan 16, 2008 8.230 8.269 8.136 8.136 213,926 -0.08(-0.94%)
Jan 15, 2008 8.285 8.335 8.213 8.213 214,682 -0.13(-1.59%)
Jan 14, 2008 8.473 8.478 8.274 8.346 142,950 -0.18(-2.13%)
Jan 11, 2008 8.825 8.831 8.528 8.528 117,734 -0.35(-3.97%)
Jan 10, 2008 8.627 8.947 8.544 8.880 138,233 +0.28(+3.20%)
Jan 09, 2008 8.423 8.621 8.296 8.605 155,104 +0.18(+2.16%)
Jan 08, 2008 8.539 8.710 8.406 8.423 152,564 -0.10(-1.16%)
Jan 07, 2008 8.440 8.577 8.440 8.522 128,256 +0.09(+1.05%)
Jan 04, 2008 8.583 8.632 8.434 8.434 209,743 -0.21(-2.49%)
Jan 03, 2008 8.792 8.831 8.572 8.649 125,734 -0.14(-1.63%)
Jan 02, 2008 8.847 8.936 8.682 8.792 187,409 -0.10(-1.18%)
Jan 01, 2008 8.930 9.079 8.721 8.897 0 +0.00(+0.00%)
Dec 31, 2007 8.930 9.079 8.721 8.897 221,620 -0.12(-1.28%)
Dec 28, 2007 8.963 9.079 8.892 9.013 114,650 +0.06(+0.62%)
Dec 27, 2007 9.261 9.261 8.880 8.958 133,154 -0.37(-3.96%)
Dec 26, 2007 9.151 9.470 9.151 9.327 243,087 +0.22(+2.42%)
Dec 24, 2007 9.007 9.107 8.991 9.107 70,386 +0.08(+0.92%)
Dec 21, 2007 9.040 9.112 8.969 9.024 404,541 +0.24(+2.76%)
Dec 20, 2007 8.985 9.024 8.754 8.781 193,019 -0.15(-1.67%)
Dec 19, 2007 8.952 9.040 8.847 8.930 92,155 -0.05(-0.55%)
Dec 18, 2007 8.792 8.985 8.677 8.980 196,284 +0.28(+3.23%)
Dec 17, 2007 8.715 8.836 8.610 8.699 170,705 -0.04(-0.50%)
Dec 14, 2007 8.781 8.880 8.726 8.743 182,678 -0.14(-1.55%)
Dec 13, 2007 8.991 8.991 8.792 8.880 148,029 -0.11(-1.23%)
Dec 12, 2007 9.123 9.244 8.864 8.991 112,654 +0.09(+1.05%)
Dec 11, 2007 9.371 9.371 8.864 8.897 139,866 -0.47(-5.06%)
Dec 10, 2007 9.250 9.388 9.228 9.371 80,001 +0.11(+1.19%)
Dec 07, 2007 9.288 9.305 9.167 9.261 91,974 -0.01(-0.12%)
Dec 06, 2007 8.886 9.283 8.875 9.272 117,915 +0.39(+4.34%)
Dec 05, 2007 8.919 8.985 8.820 8.886 66,032 +0.10(+1.19%)
Dec 04, 2007 8.776 8.875 8.765 8.781 105,579 -0.04(-0.44%)
Dec 03, 2007 8.875 8.985 8.787 8.820 204,456 -0.04(-0.44%)
Nov 30, 2007 9.079 9.211 8.820 8.858 144,446 -0.11(-1.23%)
Nov 29, 2007 9.327 9.360 8.958 8.969 110,117 -0.40(-4.24%)
Nov 28, 2007 8.853 9.366 8.836 9.366 162,542 +0.59(+6.72%)
Nov 27, 2007 8.914 8.914 8.765 8.776 90,523 +0.01(+0.06%)
Nov 26, 2007 9.046 9.046 8.765 8.770 250,525 -0.31(-3.40%)
Nov 23, 2007 8.969 9.123 8.930 9.079 53,443 +0.17(+1.86%)
Nov 21, 2007 9.051 9.068 8.847 8.914 148,211 -0.15(-1.70%)
Nov 20, 2007 9.255 9.393 8.892 9.068 173,428 -0.21(-2.26%)
Nov 19, 2007 9.542 9.542 9.255 9.277 224,952 -0.34(-3.50%)
Nov 16, 2007 9.647 9.845 9.525 9.614 225,527 +0.03(+0.35%)
Nov 15, 2007 9.355 9.630 9.277 9.581 238,734 +0.26(+2.78%)
Nov 14, 2007 9.206 9.355 9.095 9.321 246,171 +0.14(+1.50%)
Nov 13, 2007 9.239 9.360 8.952 9.184 308,576 -0.04(-0.42%)
Nov 12, 2007 9.255 9.388 9.167 9.222 119,548 -0.13(-1.41%)
Nov 09, 2007 9.129 9.377 9.095 9.355 86,894 +0.09(+1.01%)
Nov 08, 2007 8.776 9.333 8.776 9.261 353,928 +0.51(+5.86%)
Nov 07, 2007 8.820 8.903 8.726 8.748 314,563 -0.08(-0.87%)
Nov 06, 2007 8.886 8.919 8.820 8.825 281,002 -0.09(-1.05%)
Nov 05, 2007 9.040 9.107 8.903 8.919 307,889 -0.18(-1.94%)
Nov 02, 2007 9.321 9.344 8.985 9.095 365,176 -0.17(-1.84%)
Nov 01, 2007 9.404 9.470 9.261 9.266 374,065 -0.14(-1.47%)
Oct 31, 2007 9.382 9.492 9.333 9.404 131,702 +0.02(+0.18%)
Oct 30, 2007 9.503 9.503 9.327 9.388 99,412 -0.10(-1.05%)
Oct 29, 2007 9.454 9.625 9.443 9.487 149,662 +0.06(+0.64%)
Oct 26, 2007 9.382 9.564 9.321 9.426 267,578 +0.10(+1.06%)
Oct 25, 2007 9.415 9.479 9.327 9.327 163,812 -0.08(-0.82%)
Oct 24, 2007 9.553 9.564 9.371 9.404 179,957 -0.10(-1.10%)
Oct 23, 2007 9.559 9.581 9.432 9.509 219,686 +0.01(+0.06%)
Oct 22, 2007 9.454 9.575 9.305 9.503 254,698 -0.13(-1.37%)
Oct 19, 2007 9.878 9.895 9.592 9.636 251,614 -0.28(-2.83%)
Oct 18, 2007 9.922 9.972 9.696 9.917 221,681 -0.01(-0.06%)
Oct 17, 2007 10.06 10.10 9.768 9.922 247,623 -0.06(-0.55%)
Oct 16, 2007 10.12 10.12 9.922 9.977 92,337 -0.11(-1.09%)
Oct 15, 2007 10.16 10.24 10.03 10.09 138,777 -0.05(-0.49%)
Oct 12, 2007 10.11 10.22 10.08 10.14 285,174 +0.04(+0.38%)
Oct 11, 2007 10.20 10.42 10.09 10.10 426,129 -0.07(-0.65%)
Oct 10, 2007 10.19 10.20 10.13 10.16 153,653 -0.02(-0.22%)
Oct 09, 2007 10.29 10.31 10.15 10.19 135,693 -0.12(-1.12%)
Oct 08, 2007 10.32 10.36 10.24 10.30 151,113 -0.01(-0.05%)
Oct 05, 2007 10.55 10.55 10.21 10.31 166,170 -0.12(-1.11%)
Oct 04, 2007 10.14 10.44 10.14 10.42 85,806 +0.32(+3.17%)
Oct 03, 2007 10.45 10.45 10.10 10.10 132,791 -0.32(-3.07%)
Oct 02, 2007 10.27 10.45 10.26 10.42 131,521 +0.18(+1.72%)
Oct 01, 2007 10.25 10.59 10.17 10.25 340,867 +0.03(+0.32%)
Sep 28, 2007 10.53 10.58 10.20 10.21 204,266 -0.26(-2.53%)
Sep 27, 2007 10.19 10.61 10.13 10.48 236,738 +0.31(+3.09%)
Sep 26, 2007 10.06 10.18 9.911 10.16 121,181 +0.14(+1.37%)
Sep 25, 2007 9.878 10.05 9.757 10.03 105,761 +0.12(+1.17%)
Sep 24, 2007 10.15 10.42 9.884 9.911 177,599 -0.23(-2.28%)
Sep 21, 2007 10.41 10.41 10.12 10.14 282,997 -0.17(-1.60%)
Sep 20, 2007 10.30 10.35 10.15 10.31 188,302 -0.02(-0.16%)
Sep 19, 2007 10.24 10.47 10.05 10.32 300,050 +0.25(+2.52%)
Sep 18, 2007 9.426 10.18 9.382 10.07 399,281 +0.67(+7.16%)
Sep 17, 2007 9.503 9.525 9.344 9.399 191,749 -0.09(-0.99%)
Sep 14, 2007 9.288 9.575 9.288 9.492 223,132 +0.09(+1.00%)
Sep 13, 2007 9.454 9.536 9.327 9.399 228,212 -0.02(-0.23%)
Sep 12, 2007 9.349 9.492 9.162 9.421 245,809 +0.06(+0.59%)
Sep 11, 2007 8.985 9.393 8.985 9.366 179,594 +0.46(+5.20%)
Sep 10, 2007 8.875 8.958 8.776 8.903 161,453 +0.03(+0.31%)
Sep 07, 2007 9.101 9.123 8.847 8.875 153,834 -0.22(-2.42%)
Sep 06, 2007 9.013 9.151 8.958 9.095 104,672 +0.08(+0.92%)
Sep 05, 2007 9.465 9.597 9.007 9.013 107,394 -0.44(-4.61%)
Sep 04, 2007 9.156 9.448 9.156 9.448 191,749 +0.30(+3.25%)
Aug 31, 2007 9.151 9.321 9.129 9.151 99,956 -0.03(-0.30%)
Aug 30, 2007 9.013 9.206 8.974 9.178 106,305 +0.08(+0.91%)
Aug 29, 2007 8.869 9.134 8.820 9.095 143,675 +0.24(+2.74%)
Aug 28, 2007 9.206 9.266 8.820 8.853 253,972 -0.34(-3.66%)
Aug 27, 2007 9.316 9.316 9.129 9.189 127,893 -0.06(-0.66%)
Aug 24, 2007 9.206 9.261 9.095 9.250 116,645 +0.14(+1.51%)
Aug 23, 2007 9.244 9.316 9.013 9.112 184,311 -0.08(-0.84%)
Aug 22, 2007 9.349 9.366 9.145 9.189 257,600 -0.08(-0.89%)
Aug 21, 2007 9.338 9.338 9.233 9.272 136,963 -0.06(-0.59%)
Aug 20, 2007 9.310 9.338 9.184 9.327 71,112 +0.08(+0.89%)
Aug 17, 2007 8.903 9.426 8.803 9.244 364,087 +0.27(+3.01%)
Aug 16, 2007 8.677 8.980 8.522 8.974 446,628 +0.32(+3.69%)
Aug 15, 2007 8.710 8.875 8.632 8.654 178,869 -0.06(-0.63%)
Aug 14, 2007 8.974 9.007 8.710 8.710 225,309 -0.26(-2.95%)
Aug 13, 2007 9.344 9.503 8.958 8.974 210,434 -0.28(-2.98%)
Aug 10, 2007 8.831 9.261 8.671 9.250 350,844 +0.37(+4.16%)
Aug 09, 2007 9.040 9.162 8.820 8.880 530,076 -0.30(-3.24%)
Aug 08, 2007 8.875 9.178 8.825 9.178 386,945 +0.33(+3.74%)
Aug 07, 2007 8.748 8.897 8.693 8.847 357,012 +0.10(+1.13%)
Aug 06, 2007 8.456 8.875 8.456 8.748 376,423 -0.18(-1.98%)
Aug 03, 2007 8.941 9.002 8.925 8.925 252,339 -0.08(-0.86%)
Aug 02, 2007 8.825 9.040 8.825 9.002 218,234 +0.17(+1.87%)
Aug 01, 2007 8.969 9.002 8.759 8.836 424,859 -0.08(-0.87%)
Jul 31, 2007 8.941 9.007 8.825 8.914 287,533 +0.09(+1.06%)
Jul 30, 2007 8.710 8.919 8.660 8.820 615,883 +0.09(+1.07%)
Jul 27, 2007 8.858 8.930 8.710 8.726 262,680 -0.18(-1.98%)
Jul 26, 2007 8.958 8.958 8.693 8.903 388,940 -0.20(-2.24%)
Jul 25, 2007 9.178 9.178 8.966 9.107 233,836 -0.02(-0.24%)
Jul 24, 2007 9.377 9.399 9.079 9.129 383,861 -0.28(-2.93%)
Jul 23, 2007 9.575 9.625 9.388 9.404 192,474 -0.20(-2.07%)
Jul 20, 2007 9.762 9.774 9.481 9.603 453,522 -0.25(-2.52%)
Jul 19, 2007 9.895 9.988 9.818 9.851 226,216 -0.02(-0.17%)
Jul 18, 2007 9.840 10.000 9.807 9.867 289,710 -0.04(-0.44%)
Jul 17, 2007 9.939 9.972 9.873 9.911 189,753 +0.01(+0.11%)
Jul 16, 2007 9.867 9.950 9.818 9.900 218,053 -0.02(-0.17%)
Jul 13, 2007 9.812 10.58 9.735 9.917 1,119,655 +0.05(+0.50%)
Jul 12, 2007 9.812 10.05 9.735 9.867 269,029 +0.00(+0.00%)
Jul 11, 2007 10.08 10.11 9.862 9.867 345,946 -0.21(-2.13%)
Jul 10, 2007 10.20 10.24 10.05 10.08 411,072 -0.20(-1.93%)
Jul 09, 2007 10.19 10.34 10.19 10.28 203,540 +0.08(+0.81%)
Jul 06, 2007 10.41 10.41 10.15 10.20 286,626 -0.23(-2.17%)
Jul 05, 2007 10.51 10.52 10.34 10.42 85,262 -0.06(-0.53%)
Jul 03, 2007 10.52 10.52 10.37 10.48 122,632 -0.06(-0.52%)
Jul 02, 2007 10.37 10.58 10.31 10.53 233,836 +0.17(+1.60%)
Jun 29, 2007 10.61 10.67 10.34 10.37 257,419 -0.20(-1.93%)
Jun 28, 2007 10.74 10.80 10.55 10.57 203,178 -0.15(-1.39%)
Jun 27, 2007 10.71 10.72 10.60 10.72 173,971 +0.01(+0.05%)
Jun 26, 2007 10.81 10.85 10.31 10.72 219,504 -0.03(-0.31%)
Jun 25, 2007 10.99 11.02 10.68 10.75 281,909 -0.24(-2.16%)
Jun 22, 2007 10.88 11.00 10.75 10.99 874,935 +0.11(+1.01%)
Jun 21, 2007 10.69 10.88 10.63 10.88 267,578 +0.15(+1.39%)
Jun 20, 2007 10.78 10.78 10.69 10.73 318,009 -0.05(-0.46%)
Jun 19, 2007 10.74 10.80 10.64 10.78 172,338 +0.03(+0.26%)
Jun 18, 2007 10.78 10.80 10.73 10.75 317,102 +0.01(+0.10%)
Jun 15, 2007 10.96 10.96 10.58 10.74 547,129 -0.18(-1.62%)
Jun 14, 2007 10.86 10.96 10.82 10.91 423,408 +0.25(+2.33%)
Jun 13, 2007 10.56 10.68 10.41 10.67 226,942 +0.11(+1.04%)
Jun 12, 2007 10.78 10.83 10.53 10.56 217,146 -0.21(-1.95%)
Jun 11, 2007 10.48 10.91 10.46 10.77 240,548 +0.39(+3.72%)
Jun 08, 2007 10.31 10.39 10.29 10.38 147,666 -0.03(-0.32%)
Jun 07, 2007 10.60 10.60 10.31 10.41 316,558 -0.19(-1.82%)
Jun 06, 2007 10.59 10.62 10.38 10.61 167,077 +0.00(+0.00%)
Jun 05, 2007 10.52 10.61 10.45 10.61 208,801 +0.06(+0.52%)
Jun 04, 2007 10.73 10.78 10.42 10.55 189,028 -0.17(-1.54%)
Jun 01, 2007 10.72 10.75 10.69 10.72 80,182 +0.05(+0.47%)
May 31, 2007 10.58 10.68 10.56 10.67 190,660 +0.08(+0.78%)
May 30, 2007 10.45 10.58 10.42 10.58 78,005 +0.07(+0.63%)
May 29, 2007 10.21 10.52 10.20 10.52 184,311 +0.37(+3.70%)
May 25, 2007 10.14 10.17 10.12 10.14 138,777 +0.01(+0.05%)
May 24, 2007 10.24 10.35 10.09 10.14 247,260 -0.08(-0.76%)
May 23, 2007 10.34 10.34 9.807 10.21 164,719 -0.12(-1.17%)
May 22, 2007 10.36 10.36 10.23 10.34 144,764 +0.04(+0.37%)
May 21, 2007 10.24 10.34 10.24 10.30 212,067 +0.06(+0.54%)
May 18, 2007 9.994 10.25 9.950 10.24 208,983 +0.25(+2.54%)
May 17, 2007 10.13 10.16 9.950 9.988 220,593 -0.11(-1.09%)
May 16, 2007 10.19 10.22 10.02 10.10 226,035 -0.06(-0.54%)
May 15, 2007 10.13 10.30 10.13 10.15 240,729 +0.04(+0.38%)
May 14, 2007 10.31 10.36 10.09 10.12 190,479 -0.19(-1.82%)
May 11, 2007 10.14 10.30 10.12 10.30 167,077 +0.18(+1.80%)
May 10, 2007 10.25 10.25 10.10 10.12 251,977 -0.17(-1.61%)
May 09, 2007 10.04 10.31 10.03 10.29 435,562 +0.29(+2.92%)
May 08, 2007 9.977 10.01 9.922 9.994 223,495 +0.02(+0.17%)
May 07, 2007 10.39 10.39 9.922 9.977 194,288 -0.21(-2.06%)
May 04, 2007 9.895 10.19 9.840 10.19 216,783 +0.33(+3.36%)
May 03, 2007 9.823 9.856 9.757 9.856 332,885 +0.07(+0.73%)
May 02, 2007 9.807 9.834 9.718 9.785 391,661 -0.02(-0.22%)
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.