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, 2009 4.757 4.812 4.691 4.719 196,977 -0.01(-0.23%)
Apr 29, 2009 4.686 4.768 4.649 4.730 165,399 +0.05(+1.06%)
Apr 28, 2009 4.493 4.680 4.437 4.680 220,359 +0.08(+1.80%)
Apr 27, 2009 4.636 4.719 4.581 4.597 132,228 -0.19(-4.03%)
Apr 24, 2009 4.829 4.829 4.658 4.790 222,470 -0.01(-0.11%)
Apr 23, 2009 5.049 5.049 4.586 4.796 290,660 -0.28(-5.43%)
Apr 22, 2009 5.253 5.319 5.027 5.071 85,737 -0.25(-4.66%)
Apr 21, 2009 4.939 5.342 4.912 5.319 148,260 +0.34(+6.87%)
Apr 20, 2009 5.242 5.259 4.978 4.978 123,847 -0.36(-6.81%)
Apr 17, 2009 5.259 5.364 5.187 5.342 136,328 +0.10(+2.00%)
Apr 16, 2009 5.237 5.264 5.187 5.237 86,011 +0.00(+0.00%)
Apr 15, 2009 5.121 5.281 5.071 5.237 90,621 +0.04(+0.85%)
Apr 14, 2009 5.342 5.342 5.161 5.193 145,843 -0.17(-3.19%)
Apr 13, 2009 5.264 5.402 5.264 5.364 112,484 +0.04(+0.83%)
Apr 09, 2009 5.242 5.402 5.209 5.319 146,395 +0.12(+2.22%)
Apr 08, 2009 5.127 5.237 5.055 5.204 131,837 +0.10(+1.94%)
Apr 07, 2009 5.044 5.292 5.038 5.104 192,278 -0.03(-0.64%)
Apr 06, 2009 5.110 5.154 4.928 5.138 121,621 +0.02(+0.43%)
Apr 03, 2009 5.055 5.127 4.928 5.116 52,077 +0.07(+1.42%)
Apr 02, 2009 4.934 5.071 4.862 5.044 141,375 +0.21(+4.45%)
Apr 01, 2009 4.531 4.840 4.498 4.829 104,360 +0.19(+4.16%)
Mar 31, 2009 4.360 4.790 4.360 4.636 137,607 +0.35(+8.10%)
Mar 30, 2009 4.460 4.504 4.245 4.289 179,108 -0.76(-14.97%)
Mar 26, 2009 5.154 5.204 4.983 5.044 140,452 -0.02(-0.33%)
Mar 25, 2009 4.768 5.077 4.697 5.060 178,740 +0.31(+6.50%)
Mar 24, 2009 4.961 5.064 4.746 4.752 144,526 -0.31(-6.20%)
Mar 23, 2009 4.978 5.071 4.906 5.066 144,287 +0.29(+6.00%)
Mar 20, 2009 4.961 5.000 4.779 4.779 168,327 -0.13(-2.58%)
Mar 19, 2009 5.127 5.127 4.878 4.906 100,727 -0.18(-3.58%)
Mar 18, 2009 4.834 5.093 4.818 5.088 162,789 +0.25(+5.25%)
Mar 17, 2009 4.487 4.834 4.460 4.834 130,061 +0.33(+7.34%)
Mar 16, 2009 4.625 4.735 4.476 4.504 86,430 -0.04(-0.85%)
Mar 13, 2009 4.410 4.619 4.382 4.542 0 +0.14(+3.13%)
Mar 12, 2009 4.228 4.410 4.189 4.404 138,585 +0.14(+3.36%)
Mar 11, 2009 4.289 4.349 4.140 4.261 297,893 -0.02(-0.51%)
Mar 10, 2009 4.079 4.300 4.024 4.283 228,444 +0.31(+7.92%)
Mar 09, 2009 3.407 4.123 3.407 3.969 688,122 +0.45(+12.85%)
Mar 06, 2009 3.567 3.710 3.407 3.517 0 -0.13(-3.48%)
Mar 05, 2009 3.853 3.853 3.550 3.644 104,682 -0.29(-7.42%)
Mar 04, 2009 3.881 4.013 3.815 3.936 145,330 -0.24(-5.80%)
Mar 02, 2009 4.382 4.415 4.167 4.178 345,629 -0.20(-4.65%)
Feb 27, 2009 4.449 4.548 4.382 4.382 0 -0.18(-3.99%)
Feb 26, 2009 4.856 5.016 4.548 4.564 126,048 -0.23(-4.83%)
Feb 25, 2009 4.994 5.025 4.796 4.796 234,238 -0.23(-4.50%)
Feb 24, 2009 5.066 5.066 4.972 5.022 154,790 +0.03(+0.66%)
Feb 23, 2009 5.176 5.176 4.972 4.989 143,487 -0.13(-2.48%)
Feb 20, 2009 5.127 5.204 5.060 5.116 141,420 -0.09(-1.80%)
Feb 19, 2009 5.375 5.391 5.182 5.209 58,878 -0.08(-1.56%)
Feb 18, 2009 5.413 5.507 5.275 5.292 134,552 -0.13(-2.44%)
Feb 17, 2009 5.408 5.512 5.353 5.424 225,991 -0.05(-0.91%)
Feb 13, 2009 5.639 5.689 5.430 5.474 158,607 -0.20(-3.50%)
Feb 12, 2009 5.512 5.672 5.479 5.672 84,681 +0.08(+1.48%)
Feb 11, 2009 5.490 5.601 5.485 5.590 80,661 +0.11(+2.01%)
Feb 10, 2009 5.584 5.755 5.479 5.479 113,055 -0.12(-2.07%)
Feb 09, 2009 5.689 5.738 5.573 5.595 85,430 -0.09(-1.65%)
Feb 06, 2009 5.551 5.733 5.551 5.689 101,788 +0.14(+2.48%)
Feb 05, 2009 5.628 5.909 5.479 5.551 139,514 -0.10(-1.85%)
Feb 04, 2009 5.959 6.031 5.656 5.656 119,374 -0.29(-4.82%)
Feb 03, 2009 6.020 6.064 5.843 5.942 78,978 -0.04(-0.74%)
Feb 02, 2009 5.557 6.058 5.540 5.986 165,633 +0.36(+6.47%)
Jan 30, 2009 6.009 6.058 5.518 5.623 0 -0.30(-5.03%)
Jan 29, 2009 6.124 6.124 5.920 5.920 92,926 -0.15(-2.54%)
Jan 28, 2009 5.871 6.102 5.821 6.075 173,004 +0.29(+4.95%)
Jan 27, 2009 5.849 5.882 5.771 5.788 93,017 -0.03(-0.47%)
Jan 26, 2009 5.700 5.948 5.672 5.816 98,506 +0.11(+1.93%)
Jan 23, 2009 5.794 5.882 5.612 5.705 192,612 -0.14(-2.36%)
Jan 22, 2009 5.827 5.970 5.711 5.843 49,920 -0.14(-2.39%)
Jan 21, 2009 5.656 5.986 5.562 5.986 91,054 +0.40(+7.10%)
Jan 20, 2009 5.948 6.058 5.590 5.590 148,011 -0.46(-7.65%)
Jan 16, 2009 6.064 6.179 5.953 6.053 173,056 +0.01(+0.09%)
Jan 15, 2009 5.931 6.064 5.816 6.047 127,479 +0.10(+1.67%)
Jan 14, 2009 5.970 6.075 5.898 5.948 120,317 -0.13(-2.18%)
Jan 13, 2009 6.014 6.157 5.992 6.080 93,599 +0.06(+0.92%)
Jan 12, 2009 6.064 6.124 5.992 6.025 139,264 +0.02(+0.28%)
Jan 09, 2009 6.069 6.119 5.959 6.009 140,194 -0.06(-0.91%)
Jan 08, 2009 6.009 6.119 5.975 6.064 96,518 +0.02(+0.36%)
Jan 07, 2009 5.992 6.124 5.926 6.042 68,193 -0.08(-1.35%)
Jan 06, 2009 6.141 6.174 5.992 6.124 600,904 +0.06(+1.00%)
Jan 05, 2009 6.009 6.119 5.959 6.064 110,488 +0.07(+1.10%)
Jan 02, 2009 6.108 6.108 5.953 5.997 0 -0.05(-0.82%)
Jan 01, 2009 6.053 6.119 6.025 6.047 0 +0.00(+0.00%)
Dec 31, 2008 6.053 6.119 6.025 6.047 169,245 +0.03(+0.55%)
Dec 30, 2008 5.816 6.080 5.733 6.014 247,819 +0.22(+3.81%)
Dec 29, 2008 5.986 6.058 5.777 5.794 90,024 -0.24(-4.02%)
Dec 26, 2008 6.003 6.091 5.920 6.036 82,579 +0.07(+1.11%)
Dec 24, 2008 5.876 6.042 5.843 5.970 11,220 +0.09(+1.59%)
Dec 23, 2008 6.047 6.113 5.871 5.876 73,695 -0.09(-1.48%)
Dec 22, 2008 6.036 6.064 5.744 5.964 111,737 -0.10(-1.64%)
Dec 19, 2008 6.207 6.339 5.942 6.064 454,030 -0.10(-1.70%)
Dec 18, 2008 6.312 6.554 6.058 6.168 159,326 -0.17(-2.61%)
Dec 17, 2008 6.119 6.483 6.069 6.334 171,904 +0.08(+1.23%)
Dec 16, 2008 6.179 6.284 6.086 6.257 229,723 +0.19(+3.18%)
Dec 15, 2008 6.157 6.196 6.020 6.064 117,462 -0.12(-1.96%)
Dec 12, 2008 6.064 6.273 6.009 6.185 142,863 +0.06(+0.99%)
Dec 11, 2008 6.306 6.367 6.119 6.124 149,192 -0.23(-3.56%)
Dec 10, 2008 6.284 6.472 6.218 6.350 133,848 +0.15(+2.40%)
Dec 09, 2008 6.119 6.483 6.119 6.201 152,312 -0.06(-0.88%)
Dec 08, 2008 6.025 6.317 6.014 6.257 273,635 +0.23(+3.75%)
Dec 05, 2008 5.347 6.031 5.005 6.031 143,831 +0.57(+10.51%)
Dec 04, 2008 5.964 6.113 5.408 5.457 126,891 -0.58(-9.59%)
Dec 03, 2008 5.832 6.146 5.452 6.036 90,356 +0.39(+6.93%)
Dec 02, 2008 5.275 5.650 5.237 5.645 71,805 +0.51(+9.99%)
Dec 01, 2008 5.898 6.091 5.132 5.132 109,222 -0.99(-16.20%)
Nov 28, 2008 6.053 6.124 6.003 6.124 50,627 +0.02(+0.27%)
Nov 26, 2008 5.749 6.190 5.512 6.108 283,306 +0.20(+3.45%)
Nov 25, 2008 6.075 6.075 5.727 5.904 767,185 -0.23(-3.69%)
Nov 24, 2008 5.204 6.130 5.055 6.130 307,390 +1.06(+20.87%)
Nov 21, 2008 5.149 5.209 4.851 5.071 268,222 -0.09(-1.71%)
Nov 20, 2008 4.978 5.226 4.851 5.160 295,625 +0.12(+2.30%)
Nov 19, 2008 5.297 5.375 5.034 5.044 154,868 -0.33(-6.15%)
Nov 18, 2008 5.557 5.601 5.171 5.375 199,736 -0.17(-2.99%)
Nov 17, 2008 5.744 5.771 5.512 5.540 228,883 -0.18(-3.18%)
Nov 14, 2008 6.505 6.505 5.722 5.722 203,324 -0.89(-13.50%)
Nov 13, 2008 5.920 6.615 5.705 6.615 345,415 +0.80(+13.74%)
Nov 12, 2008 6.091 6.091 5.816 5.816 138,055 -0.32(-5.21%)
Nov 11, 2008 6.009 6.306 5.931 6.135 140,083 +0.08(+1.27%)
Nov 10, 2008 6.444 6.609 6.036 6.058 134,583 -0.28(-4.35%)
Nov 07, 2008 6.427 6.532 6.301 6.334 150,331 -0.03(-0.52%)
Nov 06, 2008 6.615 6.670 6.339 6.367 188,910 -0.27(-4.07%)
Nov 05, 2008 6.670 6.863 6.615 6.637 327,287 +0.03(+0.42%)
Nov 04, 2008 6.775 6.775 6.554 6.609 277,191 -0.33(-4.77%)
Nov 03, 2008 6.891 6.946 6.797 6.940 149,027 +0.16(+2.36%)
Oct 31, 2008 6.631 6.863 6.615 6.780 982,688 +0.17(+2.50%)
Oct 30, 2008 6.549 6.665 6.422 6.615 374,389 +0.26(+4.08%)
Oct 29, 2008 6.196 6.615 6.196 6.356 218,227 +0.16(+2.58%)
Oct 28, 2008 6.053 6.301 5.816 6.196 241,408 +0.37(+6.44%)
Oct 27, 2008 5.970 6.113 5.821 5.821 172,590 -0.19(-3.12%)
Oct 24, 2008 6.257 6.257 6.003 6.009 273,189 -0.52(-7.94%)
Oct 23, 2008 6.560 6.725 6.069 6.527 237,533 +0.03(+0.42%)
Oct 22, 2008 6.714 6.852 6.444 6.499 156,828 -0.35(-5.07%)
Oct 21, 2008 6.946 6.968 6.681 6.846 129,730 -0.12(-1.74%)
Oct 20, 2008 6.891 6.973 6.802 6.968 122,489 +0.20(+2.93%)
Oct 17, 2008 6.764 6.984 6.670 6.769 245,484 -0.18(-2.54%)
Oct 16, 2008 7.034 7.034 6.615 6.946 358,387 +0.02(+0.32%)
Oct 15, 2008 7.596 7.624 6.924 6.924 193,392 -0.69(-9.12%)
Oct 14, 2008 7.811 7.850 7.447 7.618 305,586 +0.25(+3.37%)
Oct 13, 2008 7.155 7.387 6.780 7.370 1,240,408 +0.59(+8.70%)
Oct 10, 2008 6.075 6.951 5.953 6.780 790,953 +0.61(+9.92%)
Oct 09, 2008 6.064 6.630 5.981 6.168 734,653 +0.12(+1.91%)
Oct 08, 2008 6.284 6.615 5.749 6.053 332,763 -0.49(-7.42%)
Oct 07, 2008 7.166 7.166 6.505 6.538 340,675 -0.62(-8.63%)
Oct 06, 2008 7.524 7.586 7.056 7.155 369,586 -0.57(-7.35%)
Oct 03, 2008 7.927 8.103 7.717 7.723 136,174 -0.24(-2.98%)
Oct 02, 2008 8.241 8.258 7.877 7.960 97,982 -0.30(-3.60%)
Oct 01, 2008 8.269 8.351 8.109 8.258 86,399 -0.15(-1.77%)
Sep 30, 2008 8.136 8.406 8.026 8.406 169,065 +0.41(+5.17%)
Sep 29, 2008 8.401 8.428 7.993 7.993 290,854 -0.40(-4.79%)
Sep 26, 2008 8.131 8.434 8.131 8.395 0 +0.06(+0.66%)
Sep 25, 2008 8.258 8.379 8.202 8.340 183,854 +0.04(+0.53%)
Sep 24, 2008 8.440 8.440 8.197 8.296 154,322 -0.08(-0.92%)
Sep 23, 2008 8.142 8.379 8.142 8.373 163,890 +0.20(+2.50%)
Sep 22, 2008 8.710 8.710 8.169 8.169 196,572 -0.26(-3.07%)
Sep 19, 2008 8.743 8.765 8.329 8.428 0 +0.18(+2.21%)
Sep 18, 2008 7.635 8.247 7.524 8.247 359,670 +0.53(+6.86%)
Sep 17, 2008 7.938 7.965 7.662 7.717 314,704 -0.44(-5.41%)
Sep 16, 2008 7.855 8.191 7.717 8.158 375,986 +0.29(+3.64%)
Sep 15, 2008 8.004 8.423 7.861 7.872 265,718 -0.36(-4.35%)
Sep 12, 2008 8.065 8.368 8.032 8.230 131,597 +0.17(+2.12%)
Sep 11, 2008 8.103 8.158 7.993 8.059 204,522 -0.15(-1.88%)
Sep 10, 2008 8.186 8.247 8.076 8.213 172,679 +0.11(+1.36%)
Sep 09, 2008 8.379 8.384 8.103 8.103 129,377 -0.24(-2.91%)
Sep 08, 2008 8.180 8.373 8.092 8.346 155,931 +0.33(+4.13%)
Sep 05, 2008 8.147 8.186 7.993 8.015 0 -0.02(-0.27%)
Sep 04, 2008 8.269 8.351 8.004 8.037 88,661 -0.29(-3.51%)
Sep 03, 2008 8.065 8.406 8.004 8.329 153,584 +0.26(+3.28%)
Sep 02, 2008 8.368 8.401 7.998 8.065 116,938 -0.17(-2.01%)
Aug 29, 2008 8.291 8.379 8.136 8.230 136,103 -0.12(-1.45%)
Aug 28, 2008 8.329 8.373 8.269 8.351 76,737 +0.06(+0.73%)
Aug 27, 2008 8.180 8.329 8.164 8.291 150,652 +0.08(+0.94%)
Aug 26, 2008 8.142 8.379 8.142 8.213 89,791 +0.07(+0.88%)
Aug 25, 2008 8.274 8.313 8.103 8.142 62,223 -0.20(-2.44%)
Aug 22, 2008 8.291 8.373 8.247 8.346 59,084 +0.09(+1.07%)
Aug 21, 2008 8.285 8.368 8.081 8.258 108,413 -0.02(-0.27%)
Aug 20, 2008 8.291 8.346 8.236 8.280 145,228 +0.01(+0.13%)
Aug 19, 2008 8.208 8.373 8.208 8.269 328,395 -0.04(-0.53%)
Aug 18, 2008 8.313 8.373 8.241 8.313 107,793 +0.01(+0.07%)
Aug 15, 2008 8.406 8.406 8.197 8.307 0 +0.03(+0.33%)
Aug 14, 2008 8.241 8.368 8.241 8.280 97,378 -0.01(-0.13%)
Aug 13, 2008 8.274 8.368 8.247 8.291 185,673 +0.04(+0.53%)
Aug 12, 2008 8.318 8.340 8.175 8.247 103,183 -0.08(-0.93%)
Aug 11, 2008 8.208 8.373 8.169 8.324 159,238 +0.14(+1.68%)
Aug 08, 2008 7.800 8.236 7.800 8.186 109,153 +0.39(+4.95%)
Aug 07, 2008 8.098 8.098 7.778 7.800 75,769 -0.23(-2.82%)
Aug 06, 2008 8.258 8.263 8.015 8.026 123,414 -0.21(-2.61%)
Aug 05, 2008 7.916 8.263 7.916 8.241 262,293 +0.44(+5.58%)
Aug 04, 2008 7.888 7.916 7.602 7.806 397,017 -0.03(-0.42%)
Aug 01, 2008 7.883 8.065 7.723 7.839 217,797 +0.08(+0.99%)
Jul 31, 2008 7.679 7.850 7.668 7.761 212,741 -0.01(-0.14%)
Jul 30, 2008 7.745 7.850 7.668 7.772 596,242 +0.08(+1.08%)
Jul 29, 2008 7.690 7.850 7.618 7.690 790,621 +0.10(+1.31%)
Jul 28, 2008 7.910 7.987 7.519 7.591 179,172 -0.31(-3.97%)
Jul 25, 2008 8.092 8.092 7.883 7.905 114,182 -0.03(-0.42%)
Jul 24, 2008 7.938 7.938 7.883 7.938 125,701 +0.04(+0.49%)
Jul 23, 2008 7.833 8.103 7.833 7.899 156,737 +0.07(+0.92%)
Jul 22, 2008 7.629 7.828 7.613 7.828 210,076 +0.14(+1.87%)
Jul 21, 2008 7.717 7.753 7.646 7.684 125,915 +0.01(+0.14%)
Jul 18, 2008 7.717 7.756 7.607 7.673 165,838 +0.05(+0.65%)
Jul 17, 2008 7.662 7.745 7.563 7.624 143,180 -0.01(-0.07%)
Jul 16, 2008 7.337 7.640 7.337 7.629 181,907 +0.22(+2.98%)
Jul 15, 2008 7.365 7.607 7.309 7.409 193,077 -0.01(-0.15%)
Jul 14, 2008 7.657 7.702 7.337 7.420 148,905 -0.19(-2.53%)
Jul 11, 2008 7.447 7.613 7.332 7.613 295,210 +0.12(+1.54%)
Jul 10, 2008 7.497 7.574 7.359 7.497 111,535 -0.03(-0.37%)
Jul 09, 2008 7.817 7.833 7.497 7.524 169,152 -0.28(-3.53%)
Jul 08, 2008 7.332 7.806 7.320 7.800 229,982 +0.47(+6.47%)
Jul 07, 2008 7.359 7.414 7.282 7.326 239,347 +0.00(+0.00%)
Jul 04, 2008 7.387 7.453 7.298 7.326 101,527 +0.00(+0.00%)
Jul 03, 2008 7.387 7.453 7.298 7.326 101,527 -0.04(-0.60%)
Jul 02, 2008 7.519 7.558 7.365 7.370 254,912 -0.15(-2.05%)
Jul 01, 2008 7.497 7.569 7.442 7.524 232,974 -0.02(-0.29%)
Jun 30, 2008 7.662 7.690 7.546 7.546 255,837 -0.09(-1.23%)
Jun 27, 2008 7.591 7.701 7.552 7.640 443,336 +0.05(+0.65%)
Jun 26, 2008 7.657 7.699 7.585 7.591 275,917 -0.12(-1.57%)
Jun 25, 2008 7.717 7.850 7.662 7.712 401,632 +0.02(+0.21%)
Jun 24, 2008 7.839 7.883 7.673 7.695 645,478 -0.23(-2.85%)
Jun 23, 2008 8.136 8.136 7.916 7.921 190,011 -0.14(-1.71%)
Jun 20, 2008 8.197 8.197 8.021 8.059 362,447 -0.15(-1.88%)
Jun 19, 2008 8.186 8.247 8.136 8.213 80,228 +0.08(+0.95%)
Jun 18, 2008 8.213 8.274 8.131 8.136 171,362 -0.10(-1.20%)
Jun 17, 2008 8.500 8.500 8.236 8.236 118,741 -0.24(-2.80%)
Jun 16, 2008 8.462 8.489 8.296 8.473 201,601 +0.02(+0.26%)
Jun 13, 2008 8.252 8.451 8.164 8.451 186,793 +0.30(+3.72%)
Jun 12, 2008 8.153 8.247 8.120 8.147 231,907 -0.01(-0.07%)
Jun 11, 2008 8.213 8.263 8.153 8.153 186,101 -0.06(-0.74%)
Jun 10, 2008 8.313 8.335 8.213 8.213 175,453 -0.09(-1.13%)
Jun 09, 2008 8.280 8.406 8.225 8.307 258,857 +0.03(+0.33%)
Jun 06, 2008 8.434 8.434 8.280 8.280 247,371 -0.21(-2.53%)
Jun 05, 2008 8.329 8.495 8.280 8.495 161,348 +0.17(+1.99%)
Jun 04, 2008 8.417 8.462 8.296 8.329 173,397 -0.09(-1.05%)
Jun 03, 2008 8.395 8.417 8.274 8.417 164,312 +0.06(+0.66%)
Jun 02, 2008 8.456 8.484 8.329 8.362 209,451 -0.08(-0.98%)
May 30, 2008 8.572 8.572 8.373 8.445 115,820 -0.09(-1.10%)
May 29, 2008 8.434 8.599 8.417 8.539 107,635 +0.11(+1.31%)
May 28, 2008 8.594 8.599 8.351 8.428 103,386 -0.10(-1.16%)
May 27, 2008 8.478 8.544 8.411 8.528 128,918 +0.09(+1.05%)
May 26, 2008 8.434 8.462 8.311 8.440 0 +0.00(+0.00%)
May 23, 2008 8.434 8.462 8.311 8.440 76,676 +0.01(+0.13%)
May 22, 2008 8.368 8.456 8.324 8.428 125,631 +0.13(+1.53%)
May 21, 2008 8.412 8.489 8.280 8.302 212,108 -0.08(-0.92%)
May 20, 2008 8.379 8.434 8.307 8.379 180,977 -0.02(-0.26%)
May 19, 2008 8.440 8.506 8.379 8.401 215,053 +0.00(+0.00%)
May 16, 2008 8.528 8.528 8.384 8.401 180,703 -0.07(-0.78%)
May 15, 2008 8.406 8.489 8.390 8.467 167,895 +0.06(+0.72%)
May 14, 2008 8.379 8.517 8.373 8.406 183,010 +0.02(+0.20%)
May 13, 2008 8.456 8.517 8.373 8.390 195,977 -0.07(-0.85%)
May 12, 2008 8.434 8.506 8.362 8.462 298,283 +0.03(+0.33%)
May 09, 2008 8.555 8.627 8.291 8.434 83,584 -0.08(-0.91%)
May 08, 2008 8.511 8.599 8.451 8.511 167,892 +0.07(+0.85%)
May 07, 2008 8.627 8.682 8.417 8.440 234,705 -0.23(-2.61%)
May 06, 2008 8.710 8.721 8.610 8.666 201,189 -0.01(-0.06%)
May 05, 2008 8.710 8.765 8.666 8.671 212,116 +0.05(+0.58%)
May 02, 2008 8.654 8.798 8.621 8.621 263,861 -0.02(-0.26%)
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.