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 (%)
May 28, 2010 7.159 7.281 7.142 7.159 123,066 -0.10(-1.38%)
May 27, 2010 7.142 7.275 7.020 7.259 295,183 +0.28(+4.06%)
May 26, 2010 6.975 7.275 6.858 6.975 1,410 -0.19(-2.64%)
May 25, 2010 6.964 7.220 6.808 7.164 127,107 +0.05(+0.70%)
May 24, 2010 7.125 7.270 7.025 7.114 113,933 -0.05(-0.70%)
May 21, 2010 6.908 7.242 6.708 7.164 417,950 +0.18(+2.55%)
May 20, 2010 6.981 7.059 6.970 6.986 364,623 -0.37(-5.06%)
May 19, 2010 7.414 7.564 7.136 7.359 138,435 -0.06(-0.75%)
May 18, 2010 7.831 7.887 7.370 7.414 145,322 -0.37(-4.71%)
May 17, 2010 7.803 7.837 7.486 7.781 71,809 +0.00(+0.00%)
May 14, 2010 7.781 7.842 7.564 7.781 97,400 -0.13(-1.69%)
May 13, 2010 7.920 7.976 7.842 7.914 67,097 -0.02(-0.21%)
May 12, 2010 7.759 7.992 7.687 7.931 124,849 +0.23(+2.96%)
May 11, 2010 7.609 7.770 7.587 7.703 80,420 +0.20(+2.67%)
May 10, 2010 7.281 7.525 7.242 7.503 248,986 +0.33(+4.57%)
May 07, 2010 7.409 7.442 7.092 7.175 212,675 -0.22(-3.01%)
May 06, 2010 7.776 7.776 6.825 7.398 292,041 -0.39(-5.06%)
May 05, 2010 7.876 7.998 7.776 7.792 87,759 +0.09(+1.15%)
May 04, 2010 8.081 8.081 7.653 7.703 167,521 -0.52(-6.35%)
May 03, 2010 7.920 8.231 7.759 8.226 148,604 +0.37(+4.74%)
Apr 30, 2010 8.059 8.120 7.837 7.853 108,753 -0.21(-2.55%)
Apr 29, 2010 7.914 8.070 7.909 8.059 100,381 +0.18(+2.26%)
Apr 28, 2010 7.809 7.959 7.808 7.881 72,142 +0.14(+1.79%)
Apr 27, 2010 7.959 8.003 7.737 7.742 99,753 -0.21(-2.59%)
Apr 26, 2010 8.137 8.142 7.931 7.948 86,973 -0.23(-2.79%)
Apr 23, 2010 8.115 8.198 8.048 8.176 88,700 +0.09(+1.17%)
Apr 22, 2010 7.883 8.114 7.844 8.081 60,984 +0.10(+1.31%)
Apr 21, 2010 7.872 7.993 7.800 7.976 122,875 +0.11(+1.40%)
Apr 20, 2010 7.872 8.026 7.784 7.866 114,459 +0.04(+0.49%)
Apr 19, 2010 7.921 7.993 7.668 7.828 156,225 -0.15(-1.87%)
Apr 16, 2010 8.065 8.070 7.883 7.976 288,763 -0.10(-1.23%)
Apr 15, 2010 7.949 8.091 7.883 8.076 89,236 +0.14(+1.74%)
Apr 14, 2010 7.888 7.993 7.872 7.938 716,006 +0.13(+1.62%)
Apr 13, 2010 7.701 7.828 7.662 7.811 122,275 +0.12(+1.58%)
Apr 12, 2010 7.618 7.767 7.530 7.690 304,063 +0.14(+1.82%)
Apr 09, 2010 7.552 7.618 7.524 7.552 81,878 +0.01(+0.07%)
Apr 08, 2010 7.602 7.646 7.546 7.546 86,492 -0.09(-1.23%)
Apr 07, 2010 7.580 7.662 7.563 7.640 145,687 +0.08(+1.02%)
Apr 06, 2010 7.552 7.665 7.524 7.563 117,144 +0.00(+0.00%)
Apr 05, 2010 7.558 7.607 7.469 7.563 110,755 +0.01(+0.07%)
Apr 01, 2010 7.502 7.558 7.558 7.558 106,305 +0.08(+1.03%)
Mar 31, 2010 7.480 7.585 7.469 7.480 74,560 -0.05(-0.66%)
Mar 30, 2010 7.563 7.635 7.436 7.530 111,218 -0.02(-0.29%)
Mar 29, 2010 7.546 7.596 7.524 7.552 60,113 -0.01(-0.15%)
Mar 26, 2010 7.552 7.673 7.535 7.563 47,242 +0.03(+0.37%)
Mar 25, 2010 7.629 7.662 7.513 7.535 148,586 -0.06(-0.80%)
Mar 24, 2010 7.596 7.684 7.585 7.596 87,936 -0.05(-0.65%)
Mar 23, 2010 7.580 7.690 7.546 7.646 133,038 +0.06(+0.80%)
Mar 22, 2010 7.524 7.591 7.447 7.585 71,388 -0.01(-0.07%)
Mar 19, 2010 7.574 7.607 7.436 7.591 194,328 -0.01(-0.07%)
Mar 18, 2010 7.591 7.673 7.524 7.596 92,324 -0.03(-0.43%)
Mar 17, 2010 7.524 7.684 7.502 7.629 125,242 +0.13(+1.76%)
Mar 16, 2010 7.436 7.497 7.332 7.497 133,879 +0.06(+0.82%)
Mar 15, 2010 7.355 7.442 7.354 7.436 129,945 +0.13(+1.73%)
Mar 12, 2010 7.464 7.480 7.293 7.309 110,777 -0.15(-2.00%)
Mar 11, 2010 7.276 7.480 7.238 7.458 127,713 +0.21(+2.89%)
Mar 10, 2010 7.359 7.376 7.227 7.249 61,236 -0.12(-1.65%)
Mar 09, 2010 7.381 7.409 7.298 7.370 111,845 -0.01(-0.15%)
Mar 08, 2010 7.194 7.558 7.155 7.381 215,056 +0.21(+2.92%)
Mar 05, 2010 7.128 7.287 7.122 7.172 240,334 +0.10(+1.40%)
Mar 04, 2010 6.946 7.078 6.808 7.072 109,086 +0.15(+2.23%)
Mar 03, 2010 6.946 6.973 6.863 6.918 53,687 -0.03(-0.40%)
Mar 02, 2010 6.835 6.968 6.819 6.946 114,449 +0.09(+1.29%)
Mar 01, 2010 6.891 6.935 6.764 6.857 95,457 -0.02(-0.24%)
Feb 26, 2010 6.868 6.924 6.780 6.874 97,108 -0.01(-0.16%)
Feb 25, 2010 6.731 6.891 6.637 6.885 56,298 +0.03(+0.48%)
Feb 24, 2010 6.753 6.863 6.753 6.852 51,140 +0.15(+2.22%)
Feb 23, 2010 6.720 6.874 6.647 6.703 103,098 -0.01(-0.08%)
Feb 22, 2010 6.846 6.868 6.676 6.709 83,560 -0.10(-1.46%)
Feb 19, 2010 6.648 6.814 6.615 6.808 91,722 +0.15(+2.32%)
Feb 18, 2010 6.532 6.653 6.516 6.653 54,919 +0.11(+1.68%)
Feb 17, 2010 6.422 6.604 6.378 6.543 89,603 +0.16(+2.50%)
Feb 16, 2010 6.361 6.383 6.262 6.383 55,942 +0.07(+1.14%)
Feb 12, 2010 6.251 6.312 6.312 6.312 66,395 -0.02(-0.26%)
Feb 11, 2010 6.163 6.356 6.163 6.328 78,214 +0.13(+2.04%)
Feb 10, 2010 6.229 6.312 6.058 6.201 78,446 -0.01(-0.18%)
Feb 09, 2010 6.190 6.279 6.130 6.212 71,910 +0.10(+1.71%)
Feb 08, 2010 6.069 6.218 5.975 6.108 105,001 +0.02(+0.36%)
Feb 05, 2010 6.091 6.157 5.981 6.086 98,668 +0.03(+0.55%)
Feb 04, 2010 6.356 6.427 5.959 6.053 180,688 -0.37(-5.83%)
Feb 03, 2010 6.472 6.543 6.383 6.427 111,971 -0.05(-0.77%)
Feb 02, 2010 6.505 6.521 6.405 6.477 172,318 +0.01(+0.17%)
Feb 01, 2010 6.438 6.532 6.405 6.466 129,076 +0.02(+0.26%)
Jan 29, 2010 6.461 6.582 6.356 6.450 210,358 -0.01(-0.17%)
Jan 28, 2010 6.543 6.543 6.339 6.461 130,906 -0.06(-0.85%)
Jan 27, 2010 6.350 6.609 6.350 6.516 156,998 +0.12(+1.81%)
Jan 26, 2010 6.444 6.505 6.350 6.400 185,811 -0.06(-0.85%)
Jan 25, 2010 6.538 6.538 6.450 6.455 82,882 -0.07(-1.10%)
Jan 22, 2010 6.538 6.571 6.472 6.527 135,479 -0.04(-0.67%)
Jan 21, 2010 6.642 6.642 6.483 6.571 111,802 -0.08(-1.24%)
Jan 20, 2010 6.670 6.676 6.527 6.653 100,774 -0.06(-0.82%)
Jan 19, 2010 6.571 6.753 6.549 6.709 92,068 +0.16(+2.44%)
Jan 15, 2010 6.626 6.549 6.549 6.549 136,238 -0.09(-1.41%)
Jan 14, 2010 6.615 6.797 6.598 6.642 110,390 +0.04(+0.58%)
Jan 13, 2010 6.659 6.659 6.521 6.604 139,412 -0.06(-0.83%)
Jan 12, 2010 6.681 6.769 6.615 6.659 71,694 -0.09(-1.31%)
Jan 11, 2010 6.604 6.758 6.593 6.747 196,431 +0.15(+2.34%)
Jan 08, 2010 6.631 6.631 6.499 6.593 97,298 -0.04(-0.66%)
Jan 07, 2010 6.593 6.642 6.560 6.637 76,501 +0.04(+0.67%)
Jan 06, 2010 6.670 6.681 6.587 6.593 105,989 -0.10(-1.56%)
Jan 05, 2010 6.736 6.808 6.698 6.698 156,022 -0.07(-0.98%)
Jan 04, 2010 6.576 6.808 6.538 6.764 196,632 +0.26(+3.98%)
Dec 31, 2009 6.549 6.505 6.505 6.505 162,542 -0.03(-0.51%)
Dec 30, 2009 6.676 6.725 6.505 6.538 296,121 -0.18(-2.63%)
Dec 29, 2009 6.747 6.780 6.642 6.714 100,897 -0.04(-0.57%)
Dec 28, 2009 6.670 6.791 6.653 6.753 141,137 +0.11(+1.66%)
Dec 24, 2009 6.571 6.648 6.533 6.642 57,951 +0.07(+1.09%)
Dec 23, 2009 6.411 6.598 6.383 6.571 232,704 +0.24(+3.74%)
Dec 22, 2009 6.306 6.339 6.229 6.334 128,065 +0.07(+1.14%)
Dec 21, 2009 6.102 6.328 6.053 6.262 117,478 +0.21(+3.46%)
Dec 18, 2009 6.218 6.235 6.042 6.053 309,851 -0.10(-1.70%)
Dec 17, 2009 6.257 6.298 6.119 6.157 83,322 -0.09(-1.50%)
Dec 16, 2009 6.295 6.295 6.212 6.251 112,239 +0.02(+0.35%)
Dec 15, 2009 6.262 6.323 6.218 6.229 184,737 -0.06(-0.96%)
Dec 14, 2009 6.250 6.323 6.240 6.290 195,310 +0.13(+2.06%)
Dec 11, 2009 6.086 6.196 6.042 6.163 289,555 +0.12(+2.01%)
Dec 10, 2009 5.981 6.064 5.964 6.042 294,882 +0.10(+1.67%)
Dec 09, 2009 5.953 5.964 5.827 5.942 102,285 +0.05(+0.84%)
Dec 08, 2009 5.915 5.959 5.871 5.893 93,545 -0.04(-0.65%)
Dec 07, 2009 5.794 5.964 5.788 5.931 116,876 +0.11(+1.89%)
Dec 04, 2009 5.705 5.854 5.678 5.821 130,975 +0.23(+4.14%)
Dec 03, 2009 5.860 5.893 5.568 5.590 104,698 -0.23(-3.98%)
Dec 02, 2009 5.783 5.871 5.744 5.821 73,927 +0.03(+0.48%)
Dec 01, 2009 5.788 5.827 5.715 5.794 98,200 +0.05(+0.86%)
Nov 30, 2009 5.727 5.760 5.612 5.744 275,737 -0.01(-0.19%)
Nov 27, 2009 5.716 5.843 5.716 5.755 77,701 -0.09(-1.51%)
Nov 25, 2009 5.882 5.964 5.810 5.843 151,293 +0.01(+0.09%)
Nov 24, 2009 5.771 5.909 5.755 5.838 254,611 +0.06(+0.95%)
Nov 23, 2009 5.490 5.816 5.479 5.783 434,008 +0.29(+5.32%)
Nov 20, 2009 5.314 5.501 5.314 5.490 292,621 +0.13(+2.36%)
Nov 19, 2009 5.237 5.397 5.149 5.364 292,269 +0.07(+1.35%)
Nov 18, 2009 5.286 5.325 5.231 5.292 121,063 -0.01(-0.10%)
Nov 17, 2009 5.270 5.342 5.248 5.297 95,323 -0.01(-0.21%)
Nov 16, 2009 5.248 5.386 5.226 5.308 284,169 +0.08(+1.58%)
Nov 13, 2009 5.193 5.259 5.138 5.226 200,389 +0.03(+0.53%)
Nov 12, 2009 5.413 5.430 5.171 5.198 270,783 -0.21(-3.87%)
Nov 11, 2009 5.353 5.408 5.303 5.408 296,979 +0.11(+2.08%)
Nov 10, 2009 5.270 5.364 5.220 5.297 109,440 +0.01(+0.10%)
Nov 09, 2009 5.182 5.292 5.165 5.292 165,314 +0.13(+2.56%)
Nov 06, 2009 5.149 5.220 5.127 5.160 512,841 -0.05(-0.95%)
Nov 05, 2009 5.154 5.231 5.099 5.209 130,928 +0.10(+2.05%)
Nov 04, 2009 5.099 5.182 5.099 5.104 171,890 +0.02(+0.43%)
Nov 03, 2009 5.104 5.171 5.049 5.082 291,233 -0.07(-1.39%)
Nov 02, 2009 4.801 5.193 4.801 5.154 298,867 +0.09(+1.85%)
Oct 30, 2009 5.071 5.116 5.027 5.060 181,200 -0.03(-0.65%)
Oct 29, 2009 5.044 5.132 5.000 5.093 115,154 +0.08(+1.65%)
Oct 28, 2009 5.104 5.237 4.989 5.011 192,883 -0.10(-2.05%)
Oct 27, 2009 5.143 5.204 5.116 5.116 139,069 +0.01(+0.11%)
Oct 26, 2009 5.237 5.270 5.104 5.110 114,849 -0.12(-2.32%)
Oct 23, 2009 5.237 5.253 5.215 5.231 174,128 -0.04(-0.73%)
Oct 22, 2009 5.099 5.281 5.099 5.270 226,427 +0.17(+3.35%)
Oct 21, 2009 5.104 5.226 5.099 5.099 147,993 -0.04(-0.86%)
Oct 20, 2009 5.094 5.171 5.094 5.143 101,394 -0.03(-0.64%)
Oct 19, 2009 5.182 5.226 5.160 5.176 104,622 -0.01(-0.11%)
Oct 16, 2009 5.132 5.204 5.082 5.182 120,765 +0.02(+0.43%)
Oct 15, 2009 5.116 5.182 5.099 5.160 89,215 -0.01(-0.11%)
Oct 14, 2009 5.149 5.209 5.099 5.165 152,867 +0.06(+1.08%)
Oct 13, 2009 5.143 5.143 5.099 5.110 97,088 -0.06(-1.07%)
Oct 12, 2009 5.171 5.182 5.121 5.165 135,512 +0.06(+1.08%)
Oct 09, 2009 5.104 5.143 5.000 5.110 299,290 -0.01(-0.22%)
Oct 08, 2009 4.934 5.165 4.867 5.121 366,865 +0.23(+4.74%)
Oct 07, 2009 4.961 4.983 4.818 4.890 93,942 -0.09(-1.77%)
Oct 06, 2009 4.906 4.978 4.862 4.978 135,592 +0.12(+2.38%)
Oct 05, 2009 4.812 4.890 4.746 4.862 150,362 +0.08(+1.73%)
Oct 02, 2009 4.741 4.829 4.741 4.779 100,395 -0.03(-0.57%)
Oct 01, 2009 4.829 4.890 4.774 4.807 188,817 -0.03(-0.68%)
Sep 30, 2009 4.878 4.961 4.785 4.840 345,177 +0.02(+0.34%)
Sep 29, 2009 4.994 5.044 4.823 4.823 764,954 -0.23(-4.58%)
Sep 28, 2009 5.060 5.116 5.005 5.055 280,962 +0.01(+0.11%)
Sep 25, 2009 5.110 5.113 5.000 5.049 125,968 -0.05(-0.97%)
Sep 24, 2009 5.237 5.286 5.088 5.099 141,611 -0.14(-2.73%)
Sep 23, 2009 5.226 5.358 5.182 5.242 95,107 +0.04(+0.74%)
Sep 22, 2009 5.176 5.226 5.167 5.204 49,667 +0.04(+0.85%)
Sep 21, 2009 5.198 5.198 5.127 5.160 106,017 -0.07(-1.27%)
Sep 18, 2009 5.248 5.253 5.132 5.226 218,421 -0.01(-0.11%)
Sep 17, 2009 5.149 5.292 5.149 5.231 91,747 +0.08(+1.61%)
Sep 16, 2009 5.077 5.149 5.070 5.149 103,584 +0.07(+1.41%)
Sep 15, 2009 5.099 5.121 5.005 5.077 75,747 -0.02(-0.32%)
Sep 14, 2009 5.005 5.099 5.005 5.093 82,949 +0.02(+0.33%)
Sep 11, 2009 5.099 5.099 5.022 5.077 94,806 +0.00(+0.00%)
Sep 10, 2009 4.934 5.077 4.906 5.077 174,560 +0.13(+2.56%)
Sep 09, 2009 4.851 5.033 4.851 4.950 200,240 +0.10(+2.05%)
Sep 08, 2009 4.878 4.950 4.829 4.851 170,480 -0.01(-0.11%)
Sep 04, 2009 4.906 4.906 4.779 4.856 87,852 -0.05(-1.01%)
Sep 03, 2009 4.840 4.939 4.801 4.906 63,768 +0.07(+1.37%)
Sep 02, 2009 4.785 4.878 4.730 4.840 58,791 +0.02(+0.32%)
Sep 01, 2009 4.972 5.055 4.735 4.824 185,209 -0.20(-4.04%)
Aug 31, 2009 4.983 5.066 4.932 5.027 133,486 -0.02(-0.44%)
Aug 28, 2009 5.033 5.071 4.956 5.049 146,264 +0.06(+1.10%)
Aug 27, 2009 4.917 5.022 4.884 4.994 466,164 +0.03(+0.67%)
Aug 26, 2009 5.011 5.011 4.917 4.961 385,945 -0.07(-1.42%)
Aug 25, 2009 5.138 5.149 5.014 5.033 172,879 -0.09(-1.83%)
Aug 24, 2009 5.071 5.132 4.978 5.127 111,903 +0.03(+0.65%)
Aug 21, 2009 5.093 5.138 5.000 5.093 124,335 +0.08(+1.54%)
Aug 20, 2009 4.945 5.016 4.934 5.016 53,751 +0.04(+0.89%)
Aug 19, 2009 4.823 4.972 4.768 4.972 65,002 +0.09(+1.92%)
Aug 18, 2009 4.840 4.941 4.801 4.878 52,955 +0.08(+1.61%)
Aug 17, 2009 4.878 4.928 4.757 4.801 122,759 -0.12(-2.46%)
Aug 14, 2009 5.071 5.121 4.840 4.923 185,833 -0.15(-2.93%)
Aug 13, 2009 5.121 5.127 5.049 5.071 93,646 -0.06(-1.08%)
Aug 12, 2009 4.978 5.264 4.934 5.127 228,421 +0.13(+2.54%)
Aug 11, 2009 5.071 5.171 4.967 5.000 89,273 -0.10(-1.95%)
Aug 10, 2009 5.149 5.193 5.044 5.099 74,932 -0.12(-2.22%)
Aug 07, 2009 5.154 5.248 5.122 5.215 150,857 +0.14(+2.83%)
Aug 06, 2009 5.308 5.308 5.022 5.071 118,285 -0.21(-4.07%)
Aug 05, 2009 5.342 5.342 5.209 5.286 97,902 -0.04(-0.72%)
Aug 04, 2009 5.319 5.369 5.220 5.325 89,955 -0.02(-0.31%)
Aug 03, 2009 5.160 5.342 5.116 5.342 200,242 +0.26(+5.21%)
Jul 31, 2009 5.182 5.231 5.005 5.077 185,541 -0.11(-2.13%)
Jul 30, 2009 5.149 5.237 5.127 5.187 157,589 +0.06(+1.07%)
Jul 29, 2009 5.154 5.182 5.104 5.132 104,418 -0.06(-1.06%)
Jul 28, 2009 5.198 5.237 5.154 5.187 109,861 +0.01(+0.11%)
Jul 27, 2009 5.104 5.231 5.099 5.182 88,741 +0.04(+0.75%)
Jul 24, 2009 5.176 5.253 5.071 5.143 85,291 -0.04(-0.74%)
Jul 23, 2009 5.011 5.182 4.972 5.182 152,740 +0.20(+3.98%)
Jul 22, 2009 4.840 4.989 4.840 4.983 371,717 +0.10(+2.03%)
Jul 21, 2009 4.719 4.890 4.685 4.884 181,330 +0.18(+3.75%)
Jul 20, 2009 4.702 4.719 4.619 4.708 54,669 +0.01(+0.12%)
Jul 17, 2009 4.735 4.735 4.680 4.702 70,208 -0.03(-0.58%)
Jul 16, 2009 4.669 4.741 4.603 4.730 73,314 +0.02(+0.47%)
Jul 15, 2009 4.619 4.708 4.559 4.708 110,311 +0.13(+2.77%)
Jul 14, 2009 4.454 4.581 4.410 4.581 99,450 +0.12(+2.59%)
Jul 13, 2009 4.393 4.465 4.393 4.465 81,356 +0.04(+1.00%)
Jul 10, 2009 4.410 4.426 4.360 4.421 150,135 +0.02(+0.38%)
Jul 09, 2009 4.465 4.471 4.360 4.404 77,214 -0.04(-0.99%)
Jul 08, 2009 4.498 4.526 4.366 4.449 158,605 -0.06(-1.22%)
Jul 07, 2009 4.608 4.658 4.449 4.504 110,015 -0.12(-2.51%)
Jul 06, 2009 4.619 4.641 4.603 4.619 123,396 -0.07(-1.41%)
Jul 02, 2009 4.686 4.697 4.592 4.686 167,854 -0.04(-0.82%)
Jul 01, 2009 4.708 4.768 4.675 4.724 147,917 +0.06(+1.30%)
Jun 30, 2009 4.730 4.779 4.663 4.663 143,117 -0.08(-1.74%)
Jun 29, 2009 4.669 4.779 4.669 4.746 154,059 +0.09(+2.01%)
Jun 26, 2009 4.686 4.741 4.652 4.652 338,133 -0.06(-1.29%)
Jun 25, 2009 4.630 4.713 4.625 4.713 172,811 +0.26(+5.95%)
Jun 24, 2009 4.482 4.520 4.443 4.449 349,803 -0.01(-0.25%)
Jun 23, 2009 4.504 4.515 4.449 4.460 185,198 -0.01(-0.12%)
Jun 22, 2009 4.515 4.515 4.465 4.465 97,977 -0.07(-1.46%)
Jun 19, 2009 4.614 4.614 4.520 4.531 230,184 -0.03(-0.72%)
Jun 18, 2009 4.553 4.603 4.542 4.564 65,381 -0.01(-0.24%)
Jun 17, 2009 4.581 4.603 4.531 4.575 125,295 -0.01(-0.12%)
Jun 16, 2009 4.603 4.658 4.553 4.581 137,832 -0.04(-0.95%)
Jun 15, 2009 4.553 4.641 4.487 4.625 200,614 +0.03(+0.60%)
Jun 12, 2009 4.498 4.603 4.432 4.597 127,198 +0.08(+1.71%)
Jun 11, 2009 4.526 4.581 4.493 4.520 125,302 -0.01(-0.12%)
Jun 10, 2009 4.564 4.586 4.493 4.526 159,501 -0.04(-0.85%)
Jun 09, 2009 4.669 4.680 4.520 4.564 145,306 -0.10(-2.24%)
Jun 08, 2009 4.686 4.741 4.620 4.669 102,737 -0.05(-1.05%)
Jun 05, 2009 4.675 4.730 4.614 4.719 153,455 +0.06(+1.30%)
Jun 04, 2009 4.675 4.686 4.630 4.658 94,428 -0.01(-0.12%)
Jun 03, 2009 4.647 4.675 4.630 4.663 76,180 +0.00(+0.00%)
Jun 02, 2009 4.614 4.675 4.592 4.663 140,786 +0.05(+1.08%)
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.