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, 2015 6.620 6.634 6.566 6.634 98,126 +0.03(+0.52%)
Apr 29, 2015 6.573 6.634 6.566 6.600 48,234 -0.03(-0.41%)
Apr 28, 2015 6.634 6.662 6.579 6.627 27,220 +0.00(+0.00%)
Apr 27, 2015 6.655 6.682 6.573 6.627 68,639 -0.03(-0.51%)
Apr 24, 2015 6.586 6.689 6.573 6.662 57,030 +0.09(+1.35%)
Apr 23, 2015 6.627 6.668 6.552 6.573 68,474 -0.04(-0.57%)
Apr 22, 2015 6.597 6.610 6.550 6.610 14,554 +0.00(+0.00%)
Apr 21, 2015 6.529 6.617 6.475 6.610 48,989 +0.07(+1.14%)
Apr 20, 2015 6.529 6.597 6.502 6.536 58,110 +0.00(+0.00%)
Apr 17, 2015 6.482 6.563 6.482 6.536 70,121 -0.02(-0.31%)
Apr 16, 2015 6.482 6.556 6.448 6.556 47,767 +0.05(+0.83%)
Apr 15, 2015 6.442 6.523 6.418 6.502 29,977 +0.06(+0.94%)
Apr 14, 2015 6.462 6.462 6.415 6.442 65,064 -0.01(-0.21%)
Apr 13, 2015 6.435 6.475 6.435 6.455 25,679 -0.03(-0.42%)
Apr 10, 2015 6.509 6.509 6.475 6.482 11,491 -0.02(-0.31%)
Apr 09, 2015 6.455 6.502 6.408 6.502 90,021 +0.05(+0.73%)
Apr 08, 2015 6.442 6.462 6.421 6.455 37,837 +0.01(+0.10%)
Apr 07, 2015 6.415 6.462 6.405 6.448 188,661 +0.01(+0.21%)
Apr 06, 2015 6.381 6.448 6.381 6.435 167,130 +0.02(+0.32%)
Apr 02, 2015 6.421 6.415 6.415 6.415 205,777 +0.00(+0.00%)
Apr 01, 2015 6.394 6.438 6.374 6.415 136,633 +0.02(+0.32%)
Mar 31, 2015 6.401 6.455 6.381 6.394 168,642 -0.05(-0.84%)
Mar 30, 2015 6.448 6.455 6.435 6.448 104,951 -0.02(-0.31%)
Mar 27, 2015 6.448 6.469 6.388 6.469 238,358 +0.00(+0.00%)
Mar 26, 2015 6.421 6.502 6.421 6.469 28,236 +0.05(+0.74%)
Mar 25, 2015 6.435 6.462 6.404 6.421 26,942 -0.01(-0.11%)
Mar 24, 2015 6.475 6.475 6.408 6.428 24,880 -0.05(-0.73%)
Mar 23, 2015 6.448 6.475 6.408 6.475 49,491 +0.02(+0.31%)
Mar 20, 2015 6.415 6.455 6.394 6.455 81,718 +0.05(+0.74%)
Mar 19, 2015 6.408 6.442 6.354 6.408 35,938 +0.00(+0.00%)
Mar 18, 2015 6.394 6.428 6.370 6.408 60,572 +0.00(+0.00%)
Mar 17, 2015 6.357 6.408 6.347 6.408 89,347 -0.01(-0.11%)
Mar 16, 2015 6.529 6.577 6.354 6.415 144,631 -0.11(-1.65%)
Mar 13, 2015 6.577 6.577 6.482 6.523 98,285 -0.07(-1.12%)
Mar 12, 2015 6.570 6.637 6.550 6.597 41,990 +0.03(+0.41%)
Mar 11, 2015 6.624 6.671 6.550 6.570 51,751 -0.06(-0.92%)
Mar 10, 2015 6.644 6.678 6.624 6.630 44,230 -0.05(-0.81%)
Mar 09, 2015 6.698 6.745 6.684 6.684 29,084 -0.06(-0.90%)
Mar 06, 2015 6.738 6.779 6.725 6.745 100,110 -0.02(-0.30%)
Mar 05, 2015 6.745 6.765 6.725 6.765 78,570 +0.01(+0.20%)
Mar 04, 2015 6.799 6.819 6.732 6.752 46,043 -0.07(-0.99%)
Mar 03, 2015 6.745 6.819 6.718 6.819 46,280 +0.01(+0.10%)
Mar 02, 2015 6.779 6.819 6.745 6.813 47,081 +0.09(+1.30%)
Feb 27, 2015 6.664 6.745 6.664 6.725 84,116 +0.08(+1.22%)
Feb 26, 2015 6.610 6.644 6.597 6.644 47,145 +0.01(+0.20%)
Feb 25, 2015 6.657 6.617 6.617 6.630 17,121 +0.01(+0.20%)
Feb 24, 2015 6.610 6.678 6.597 6.617 34,632 +0.01(+0.20%)
Feb 23, 2015 6.617 6.657 6.556 6.603 76,111 -0.04(-0.61%)
Feb 20, 2015 6.644 6.644 6.583 6.644 34,021 +0.00(+0.00%)
Feb 19, 2015 6.529 6.644 6.529 6.644 53,069 +0.07(+1.13%)
Feb 18, 2015 6.442 6.570 6.442 6.570 97,566 +0.07(+1.14%)
Feb 17, 2015 6.448 6.496 6.408 6.496 92,051 +0.01(+0.10%)
Feb 13, 2015 6.381 6.489 6.489 6.489 23,572 +0.08(+1.26%)
Feb 12, 2015 6.347 6.408 6.327 6.408 64,996 +0.07(+1.17%)
Feb 11, 2015 6.347 6.363 6.307 6.334 97,400 -0.01(-0.11%)
Feb 10, 2015 6.300 6.361 6.273 6.340 88,345 +0.03(+0.43%)
Feb 09, 2015 6.286 6.367 6.286 6.313 58,022 -0.03(-0.53%)
Feb 06, 2015 6.334 6.401 6.334 6.347 49,672 +0.01(+0.11%)
Feb 05, 2015 6.340 6.401 6.334 6.340 89,210 +0.02(+0.32%)
Feb 04, 2015 6.361 6.367 6.313 6.320 67,616 -0.03(-0.43%)
Feb 03, 2015 6.421 6.442 6.330 6.347 89,892 -0.04(-0.63%)
Feb 02, 2015 6.401 6.408 6.320 6.388 76,355 -0.01(-0.11%)
Jan 30, 2015 6.354 6.462 6.313 6.394 241,898 -0.01(-0.11%)
Jan 29, 2015 6.502 6.502 6.347 6.401 89,910 -0.09(-1.45%)
Jan 28, 2015 6.448 6.502 6.435 6.496 96,358 +0.04(+0.63%)
Jan 27, 2015 6.462 6.482 6.442 6.455 52,353 -0.03(-0.42%)
Jan 26, 2015 6.509 6.509 6.475 6.482 53,090 -0.04(-0.62%)
Jan 23, 2015 6.516 6.550 6.482 6.523 43,114 -0.02(-0.31%)
Jan 22, 2015 6.482 6.543 6.475 6.543 70,051 +0.06(+0.94%)
Jan 21, 2015 6.489 6.529 6.482 6.482 66,222 -0.02(-0.31%)
Jan 20, 2015 6.570 6.570 6.482 6.502 93,686 -0.05(-0.82%)
Jan 16, 2015 6.556 6.610 6.549 6.556 65,592 -0.03(-0.41%)
Jan 15, 2015 6.691 6.698 6.583 6.583 123,964 -0.13(-1.91%)
Jan 14, 2015 6.678 6.732 6.644 6.711 33,003 -0.01(-0.20%)
Jan 13, 2015 6.752 6.786 6.637 6.725 59,186 -0.02(-0.30%)
Jan 12, 2015 6.786 6.786 6.671 6.745 65,844 +0.01(+0.10%)
Jan 09, 2015 6.799 6.813 6.721 6.738 79,289 -0.07(-0.99%)
Jan 08, 2015 6.813 6.819 6.786 6.806 89,913 +0.05(+0.70%)
Jan 07, 2015 6.792 6.792 6.732 6.759 98,039 +0.01(+0.20%)
Jan 06, 2015 6.772 6.799 6.691 6.745 75,859 -0.01(-0.10%)
Jan 05, 2015 6.786 6.786 6.725 6.752 104,014 -0.01(-0.10%)
Jan 02, 2015 6.705 6.819 6.684 6.759 160,884 +0.13(+1.93%)
Dec 31, 2014 6.630 6.630 6.630 6.630 423,267 -0.02(-0.30%)
Dec 30, 2014 6.671 6.698 6.637 6.651 375,434 -0.06(-0.90%)
Dec 29, 2014 6.718 6.718 6.641 6.711 137,198 +0.03(+0.45%)
Dec 26, 2014 6.661 6.708 6.654 6.681 57,020 +0.02(+0.30%)
Dec 24, 2014 6.621 6.661 6.661 6.661 39,823 -0.01(-0.20%)
Dec 23, 2014 6.601 6.674 6.595 6.674 142,283 +0.03(+0.40%)
Dec 22, 2014 6.688 6.787 6.555 6.648 123,268 -0.04(-0.60%)
Dec 19, 2014 6.688 6.741 6.634 6.688 238,643 -0.02(-0.30%)
Dec 18, 2014 6.674 6.741 6.601 6.708 123,703 +0.09(+1.41%)
Dec 17, 2014 6.541 6.694 6.535 6.615 162,470 +0.07(+1.02%)
Dec 16, 2014 6.595 6.648 6.535 6.548 142,528 -0.07(-1.01%)
Dec 15, 2014 6.694 6.714 6.588 6.615 154,358 -0.03(-0.40%)
Dec 12, 2014 6.781 6.788 6.641 6.641 143,056 -0.15(-2.16%)
Dec 11, 2014 6.821 6.841 6.788 6.788 95,452 -0.04(-0.58%)
Dec 10, 2014 6.934 6.934 6.827 6.827 137,895 -0.13(-1.91%)
Dec 09, 2014 6.907 6.974 6.861 6.961 110,210 -0.01(-0.19%)
Dec 08, 2014 7.127 7.140 6.927 6.974 177,050 -0.17(-2.42%)
Dec 05, 2014 7.173 7.200 7.140 7.147 69,787 -0.05(-0.74%)
Dec 04, 2014 7.154 7.200 7.154 7.200 48,735 +0.05(+0.65%)
Dec 03, 2014 7.173 7.227 7.117 7.154 283,538 -0.02(-0.28%)
Dec 02, 2014 7.193 7.253 7.160 7.173 100,145 -0.01(-0.19%)
Dec 01, 2014 7.300 7.346 7.187 7.187 191,673 -0.17(-2.26%)
Nov 28, 2014 7.353 7.373 7.300 7.353 41,696 +0.00(+0.00%)
Nov 26, 2014 7.386 7.353 7.353 7.353 135,398 -0.05(-0.72%)
Nov 25, 2014 7.380 7.406 7.353 7.406 107,329 +0.02(+0.27%)
Nov 24, 2014 7.400 7.416 7.380 7.386 172,729 -0.01(-0.18%)
Nov 21, 2014 7.446 7.466 7.373 7.400 38,248 +0.00(+0.00%)
Nov 20, 2014 7.386 7.413 7.386 7.400 71,531 +0.00(+0.00%)
Nov 19, 2014 7.433 7.433 7.400 7.400 67,113 -0.08(-1.07%)
Nov 18, 2014 7.473 7.493 7.440 7.480 51,622 +0.02(+0.27%)
Nov 17, 2014 7.446 7.486 7.446 7.460 22,660 -0.01(-0.18%)
Nov 14, 2014 7.446 7.493 7.428 7.473 30,800 +0.02(+0.27%)
Nov 13, 2014 7.500 7.500 7.426 7.453 60,219 -0.02(-0.27%)
Nov 12, 2014 7.480 7.480 7.453 7.473 75,752 +0.00(+0.00%)
Nov 11, 2014 7.486 7.493 7.460 7.473 37,456 +0.00(+0.00%)
Nov 10, 2014 7.480 7.539 7.440 7.473 78,222 +0.00(+0.00%)
Nov 07, 2014 7.440 7.493 7.386 7.473 97,862 +0.03(+0.45%)
Nov 06, 2014 7.486 7.486 7.406 7.440 54,441 -0.01(-0.09%)
Nov 05, 2014 7.440 7.466 7.420 7.446 25,204 +0.02(+0.27%)
Nov 04, 2014 7.426 7.453 7.360 7.426 62,178 -0.03(-0.45%)
Nov 03, 2014 7.513 7.513 7.433 7.460 134,791 -0.04(-0.53%)
Oct 31, 2014 7.566 7.566 7.433 7.500 208,517 +0.05(+0.63%)
Oct 30, 2014 7.453 7.493 7.380 7.453 96,589 +0.01(+0.09%)
Oct 29, 2014 7.440 7.473 7.393 7.446 82,152 +0.00(+0.00%)
Oct 28, 2014 7.486 7.486 7.373 7.446 139,529 +0.01(+0.18%)
Oct 27, 2014 7.460 7.433 7.433 7.433 72,058 +0.00(+0.00%)
Oct 24, 2014 7.446 7.486 7.426 7.433 116,743 -0.01(-0.18%)
Oct 23, 2014 7.400 7.460 7.400 7.446 118,450 +0.06(+0.86%)
Oct 22, 2014 7.436 7.455 7.363 7.383 73,606 +0.00(+0.00%)
Oct 21, 2014 7.363 7.383 7.330 7.383 119,698 +0.07(+0.90%)
Oct 20, 2014 7.317 7.334 7.284 7.317 74,871 +0.04(+0.54%)
Oct 17, 2014 7.278 7.383 7.265 7.278 73,901 +0.03(+0.36%)
Oct 16, 2014 7.054 7.317 7.041 7.252 152,280 +0.11(+1.57%)
Oct 15, 2014 7.114 7.140 7.033 7.140 120,677 +0.01(+0.18%)
Oct 14, 2014 7.120 7.133 7.061 7.127 155,550 +0.01(+0.09%)
Oct 13, 2014 7.166 7.199 7.107 7.120 84,350 -0.01(-0.18%)
Oct 10, 2014 7.192 7.232 7.100 7.133 186,120 -0.08(-1.09%)
Oct 09, 2014 7.265 7.265 7.166 7.212 110,439 -0.02(-0.27%)
Oct 08, 2014 7.186 7.252 7.140 7.232 140,816 +0.06(+0.82%)
Oct 07, 2014 7.100 7.179 7.087 7.173 95,116 +0.03(+0.46%)
Oct 06, 2014 7.160 7.173 7.087 7.140 175,576 +0.03(+0.46%)
Oct 03, 2014 7.100 7.160 7.100 7.107 215,482 +0.03(+0.46%)
Oct 02, 2014 7.048 7.133 7.041 7.074 176,255 +0.03(+0.47%)
Oct 01, 2014 7.081 7.120 7.035 7.041 180,390 -0.03(-0.46%)
Sep 30, 2014 7.041 7.153 6.989 7.074 553,371 +0.03(+0.37%)
Sep 29, 2014 7.081 7.114 7.015 7.048 154,735 -0.10(-1.38%)
Sep 26, 2014 7.298 7.298 7.114 7.146 249,332 -0.12(-1.72%)
Sep 25, 2014 7.363 7.363 7.252 7.271 217,405 -0.11(-1.51%)
Sep 24, 2014 7.377 7.409 7.344 7.383 101,947 +0.00(+0.00%)
Sep 23, 2014 7.436 7.449 7.383 7.383 151,256 -0.06(-0.80%)
Sep 22, 2014 7.528 7.528 7.436 7.442 64,992 -0.05(-0.70%)
Sep 19, 2014 7.574 7.574 7.495 7.495 182,734 -0.04(-0.52%)
Sep 18, 2014 7.567 7.626 7.534 7.534 141,324 -0.05(-0.69%)
Sep 17, 2014 7.692 7.705 7.580 7.587 218,515 -0.09(-1.20%)
Sep 16, 2014 7.791 7.791 7.679 7.679 233,753 -0.11(-1.43%)
Sep 15, 2014 7.797 7.824 7.784 7.791 151,249 -0.03(-0.42%)
Sep 12, 2014 7.870 7.889 7.797 7.824 347,903 -0.07(-0.92%)
Sep 11, 2014 8.034 8.054 7.863 7.896 409,584 -0.18(-2.20%)
Sep 10, 2014 8.119 8.119 8.068 8.073 144,801 -0.05(-0.65%)
Sep 09, 2014 8.152 8.159 8.119 8.126 48,854 -0.03(-0.40%)
Sep 08, 2014 8.185 8.192 8.129 8.159 62,714 -0.07(-0.88%)
Sep 05, 2014 8.198 8.238 8.179 8.231 42,009 +0.01(+0.08%)
Sep 04, 2014 8.238 8.277 8.198 8.225 87,776 -0.03(-0.40%)
Sep 03, 2014 8.277 8.284 8.251 8.258 52,282 -0.02(-0.24%)
Sep 02, 2014 8.258 8.310 8.258 8.277 24,561 +0.02(+0.24%)
Aug 29, 2014 8.336 8.258 8.258 8.258 154,994 -0.11(-1.26%)
Aug 28, 2014 8.310 8.363 8.304 8.363 53,543 +0.01(+0.08%)
Aug 27, 2014 8.310 8.356 8.310 8.356 159,052 +0.05(+0.63%)
Aug 26, 2014 8.251 8.343 8.251 8.304 57,472 +0.02(+0.24%)
Aug 25, 2014 8.271 8.333 8.238 8.284 48,115 +0.01(+0.08%)
Aug 22, 2014 8.297 8.310 8.231 8.277 48,209 -0.03(-0.40%)
Aug 21, 2014 8.284 8.310 8.251 8.310 64,513 +0.03(+0.40%)
Aug 20, 2014 8.271 8.284 8.271 8.277 39,136 +0.02(+0.24%)
Aug 19, 2014 8.258 8.290 8.238 8.258 74,178 -0.02(-0.24%)
Aug 18, 2014 8.271 8.304 8.218 8.277 53,755 +0.01(+0.08%)
Aug 15, 2014 8.264 8.277 8.198 8.271 53,948 +0.05(+0.56%)
Aug 14, 2014 8.198 8.238 8.185 8.225 67,246 +0.01(+0.08%)
Aug 13, 2014 8.244 8.244 8.159 8.218 40,382 +0.00(+0.00%)
Aug 12, 2014 8.172 8.317 8.159 8.218 55,124 +0.01(+0.16%)
Aug 11, 2014 8.159 8.271 8.139 8.205 99,962 +0.09(+1.05%)
Aug 08, 2014 8.093 8.133 8.060 8.119 64,358 +0.03(+0.41%)
Aug 07, 2014 8.113 8.146 8.041 8.087 69,975 +0.01(+0.08%)
Aug 06, 2014 8.054 8.146 8.027 8.080 59,066 +0.01(+0.08%)
Aug 05, 2014 8.067 8.159 8.054 8.073 85,474 +0.01(+0.08%)
Aug 04, 2014 8.100 8.168 8.054 8.067 54,749 -0.05(-0.57%)
Aug 01, 2014 8.146 8.179 8.054 8.113 105,865 -0.03(-0.40%)
Jul 31, 2014 8.290 8.290 8.139 8.146 194,947 -0.16(-1.98%)
Jul 30, 2014 8.376 8.396 8.297 8.310 124,697 -0.03(-0.32%)
Jul 29, 2014 8.350 8.382 8.333 8.336 34,238 -0.02(-0.24%)
Jul 28, 2014 8.363 8.387 8.290 8.356 113,852 -0.02(-0.24%)
Jul 25, 2014 8.363 8.402 8.356 8.376 47,763 -0.01(-0.08%)
Jul 24, 2014 8.382 8.415 8.363 8.382 62,073 +0.01(+0.08%)
Jul 23, 2014 8.409 8.435 8.356 8.376 54,226 -0.00(-0.04%)
Jul 22, 2014 8.412 8.438 8.379 8.379 108,353 +0.01(+0.08%)
Jul 21, 2014 8.386 8.418 8.293 8.373 75,587 -0.02(-0.23%)
Jul 18, 2014 8.282 8.399 8.262 8.392 91,465 +0.12(+1.42%)
Jul 17, 2014 8.386 8.425 8.269 8.275 79,032 -0.13(-1.55%)
Jul 16, 2014 8.438 8.496 8.392 8.405 87,743 -0.01(-0.08%)
Jul 15, 2014 8.457 8.509 8.395 8.412 126,066 -0.02(-0.23%)
Jul 14, 2014 8.464 8.529 8.416 8.431 174,171 +0.01(+0.08%)
Jul 11, 2014 8.392 8.457 8.353 8.425 305,662 +0.07(+0.86%)
Jul 10, 2014 8.256 8.386 8.236 8.353 238,183 +0.03(+0.31%)
Jul 09, 2014 8.353 8.392 8.321 8.327 75,263 +0.01(+0.08%)
Jul 08, 2014 8.392 8.405 8.308 8.321 161,282 -0.08(-1.01%)
Jul 07, 2014 8.457 8.457 8.347 8.405 121,544 -0.06(-0.69%)
Jul 03, 2014 8.561 8.464 8.464 8.464 231,033 -0.01(-0.15%)
Jul 02, 2014 8.522 8.581 8.470 8.477 217,344 -0.05(-0.61%)
Jul 01, 2014 8.412 8.574 8.412 8.529 310,821 +0.10(+1.24%)
Jun 30, 2014 8.223 8.438 8.223 8.425 568,737 +0.21(+2.53%)
Jun 27, 2014 8.015 8.216 7.969 8.216 3,743,397 +0.23(+2.85%)
Jun 26, 2014 7.904 8.047 7.904 7.989 382,729 +0.09(+1.15%)
Jun 25, 2014 7.930 7.943 7.898 7.898 190,042 -0.05(-0.57%)
Jun 24, 2014 7.995 8.125 7.937 7.943 290,929 -0.07(-0.81%)
Jun 23, 2014 8.054 8.080 7.995 8.008 231,776 -0.03(-0.40%)
Jun 20, 2014 8.151 8.151 8.034 8.041 241,720 -0.08(-1.04%)
Jun 19, 2014 8.125 8.158 8.073 8.125 181,734 +0.03(+0.32%)
Jun 18, 2014 8.093 8.119 8.021 8.099 152,949 +0.00(+0.00%)
Jun 17, 2014 8.086 8.169 8.067 8.099 170,425 -0.02(-0.24%)
Jun 16, 2014 8.145 8.203 8.099 8.119 207,068 -0.07(-0.79%)
Jun 13, 2014 8.112 8.249 8.099 8.184 341,627 +0.08(+1.04%)
Jun 12, 2014 8.112 8.112 8.015 8.099 524,769 +0.04(+0.48%)
Jun 11, 2014 8.093 8.093 8.023 8.060 185,549 -0.05(-0.56%)
Jun 10, 2014 8.028 8.119 8.008 8.106 204,270 +0.04(+0.48%)
Jun 06, 2014 8.418 8.451 7.976 8.067 691,589 -0.37(-4.39%)
Jun 05, 2014 8.314 8.457 8.295 8.438 207,776 +0.10(+1.25%)
Jun 04, 2014 8.282 8.340 8.275 8.334 155,376 -0.01(-0.08%)
Jun 03, 2014 8.269 8.366 8.262 8.340 303,227 +0.01(+0.16%)
Jun 02, 2014 8.282 8.334 8.262 8.327 202,315 +0.02(+0.23%)
May 30, 2014 8.373 8.373 8.262 8.308 495,582 -0.03(-0.39%)
May 29, 2014 8.360 8.438 8.327 8.340 141,436 -0.02(-0.23%)
May 28, 2014 8.353 8.395 8.304 8.360 118,970 -0.01(-0.08%)
May 27, 2014 8.392 8.399 8.327 8.366 152,030 +0.02(+0.23%)
May 23, 2014 8.340 8.347 8.347 8.347 112,980 -0.03(-0.39%)
May 22, 2014 8.340 8.386 8.334 8.379 72,493 +0.05(+0.55%)
May 21, 2014 8.405 8.405 8.308 8.334 216,060 -0.03(-0.31%)
May 20, 2014 8.405 8.425 8.327 8.360 192,718 -0.08(-1.00%)
May 19, 2014 8.347 8.444 8.327 8.444 177,557 +0.11(+1.33%)
May 16, 2014 8.275 8.334 8.262 8.334 164,310 +0.05(+0.55%)
May 15, 2014 8.301 8.347 8.262 8.288 232,883 -0.05(-0.62%)
May 14, 2014 8.418 8.451 8.334 8.340 191,254 -0.10(-1.16%)
May 13, 2014 8.438 8.464 8.399 8.438 102,091 -0.03(-0.38%)
May 12, 2014 8.353 8.490 8.334 8.470 145,288 +0.13(+1.56%)
May 09, 2014 8.366 8.386 8.314 8.340 168,156 -0.04(-0.47%)
May 08, 2014 8.431 8.483 8.360 8.379 284,062 -0.09(-1.08%)
May 07, 2014 8.464 8.490 8.431 8.470 167,840 +0.01(+0.08%)
May 06, 2014 8.490 8.516 8.451 8.464 145,780 -0.06(-0.69%)
May 05, 2014 8.464 8.535 8.464 8.522 105,683 +0.03(+0.38%)
May 02, 2014 8.477 8.561 8.464 8.490 110,920 +0.01(+0.08%)
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.