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 )

10.75 +0.10 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2015 5.894 5.955 5.821 5.844 265,170 -0.08(-1.43%)
Jul 30, 2015 5.848 5.948 5.848 5.928 343,985 +0.08(+1.38%)
Jul 29, 2015 5.794 5.867 5.748 5.848 334,813 +0.08(+1.40%)
Jul 28, 2015 5.563 5.802 5.544 5.767 641,473 +0.17(+3.09%)
Jul 27, 2015 5.744 5.756 5.452 5.594 1,142,580 -0.13(-2.35%)
Jul 24, 2015 5.871 5.938 5.671 5.729 541,997 -0.12(-1.97%)
Jul 23, 2015 5.982 6.042 5.836 5.844 465,306 -0.12(-2.06%)
Jul 22, 2015 5.971 6.048 5.948 5.967 272,176 -0.02(-0.26%)
Jul 21, 2015 5.994 6.036 5.921 5.982 234,281 -0.01(-0.13%)
Jul 20, 2015 6.051 6.101 5.940 5.990 357,202 -0.05(-0.83%)
Jul 17, 2015 6.109 6.109 6.013 6.040 361,447 -0.06(-0.95%)
Jul 16, 2015 6.013 6.144 6.013 6.097 426,952 +0.07(+1.08%)
Jul 15, 2015 6.017 6.044 5.998 6.032 253,593 +0.01(+0.19%)
Jul 14, 2015 5.971 6.021 5.951 6.021 298,630 +0.03(+0.58%)
Jul 13, 2015 5.975 6.013 5.936 5.986 329,293 +0.02(+0.32%)
Jul 10, 2015 5.994 6.001 5.925 5.967 368,003 -0.00(-0.06%)
Jul 09, 2015 6.001 6.005 5.917 5.971 349,969 -0.02(-0.38%)
Jul 08, 2015 6.005 6.013 5.917 5.994 258,861 -0.03(-0.57%)
Jul 07, 2015 6.013 6.048 5.946 6.028 336,765 +0.01(+0.19%)
Jul 06, 2015 5.955 6.024 5.955 6.017 282,767 +0.02(+0.26%)
Jul 02, 2015 5.978 6.001 6.001 6.001 266,258 +0.01(+0.13%)
Jul 01, 2015 5.955 6.009 5.871 5.994 490,391 +0.12(+2.03%)
Jun 30, 2015 6.032 6.032 5.830 5.875 1,010,690 -0.04(-0.71%)
Jun 29, 2015 5.852 5.990 5.840 5.917 642,967 -0.02(-0.32%)
Jun 26, 2015 5.944 5.948 5.898 5.936 303,287 +0.02(+0.26%)
Jun 25, 2015 5.975 5.975 5.917 5.921 380,559 -0.03(-0.52%)
Jun 24, 2015 5.994 6.001 5.928 5.951 567,988 -0.05(-0.77%)
Jun 23, 2015 5.928 6.001 5.921 5.998 315,800 +0.02(+0.39%)
Jun 22, 2015 5.998 6.013 5.936 5.975 301,301 -0.01(-0.13%)
Jun 19, 2015 5.955 6.028 5.940 5.982 393,067 +0.00(+0.00%)
Jun 18, 2015 5.944 6.024 5.944 5.982 363,204 +0.03(+0.45%)
Jun 17, 2015 5.955 5.978 5.921 5.955 278,287 +0.02(+0.32%)
Jun 16, 2015 5.898 5.967 5.890 5.936 471,716 +0.03(+0.46%)
Jun 15, 2015 5.967 6.001 5.874 5.909 678,882 -0.10(-1.73%)
Jun 12, 2015 6.147 6.147 6.013 6.013 807,017 -0.15(-2.43%)
Jun 11, 2015 6.069 6.178 6.050 6.163 528,040 +0.09(+1.49%)
Jun 10, 2015 6.073 6.121 6.035 6.073 339,419 -0.02(-0.25%)
Jun 09, 2015 6.114 6.140 6.078 6.088 294,960 -0.06(-0.92%)
Jun 08, 2015 6.065 6.148 6.035 6.144 362,614 +0.04(+0.65%)
Jun 05, 2015 6.080 6.136 6.031 6.105 298,887 -0.01(-0.09%)
Jun 04, 2015 6.159 6.182 6.043 6.110 391,665 -0.09(-1.39%)
Jun 03, 2015 6.129 6.197 6.129 6.197 294,861 +0.06(+0.98%)
Jun 02, 2015 6.099 6.148 6.095 6.136 281,098 +0.04(+0.62%)
Jun 01, 2015 6.088 6.121 6.076 6.099 383,807 +0.00(+0.06%)
May 29, 2015 6.103 6.121 6.055 6.095 339,741 -0.00(-0.06%)
May 28, 2015 6.043 6.103 6.035 6.099 336,518 +0.05(+0.81%)
May 27, 2015 6.046 6.080 6.035 6.050 388,600 +0.00(+0.00%)
May 26, 2015 6.039 6.069 6.001 6.050 348,528 -0.01(-0.19%)
May 22, 2015 6.009 6.061 6.061 6.061 309,755 +0.04(+0.62%)
May 21, 2015 6.058 6.069 5.994 6.024 491,245 -0.02(-0.25%)
May 20, 2015 6.054 6.088 6.028 6.039 328,296 -0.03(-0.56%)
May 19, 2015 6.031 6.076 6.028 6.073 404,101 +0.05(+0.75%)
May 18, 2015 6.031 6.076 6.013 6.028 447,682 -0.00(-0.06%)
May 15, 2015 6.031 6.069 6.005 6.031 472,542 +0.00(+0.06%)
May 14, 2015 5.956 6.061 5.956 6.028 637,325 +0.12(+1.97%)
May 13, 2015 5.907 5.971 5.904 5.911 599,553 -0.01(-0.13%)
May 12, 2015 5.877 5.926 5.837 5.919 554,835 +0.05(+0.90%)
May 11, 2015 5.847 5.941 5.825 5.866 642,445 +0.02(+0.32%)
May 08, 2015 5.960 5.967 5.847 5.847 460,583 -0.08(-1.33%)
May 07, 2015 5.836 5.979 5.828 5.926 366,930 +0.05(+0.77%)
May 06, 2015 5.930 5.996 5.862 5.881 368,205 -0.06(-1.01%)
May 05, 2015 6.016 6.028 5.926 5.941 259,926 -0.06(-1.00%)
May 04, 2015 5.956 6.028 5.937 6.001 332,322 +0.04(+0.63%)
May 01, 2015 5.971 6.020 5.949 5.964 327,843 -0.02(-0.38%)
Apr 30, 2015 6.012 6.054 5.975 5.986 411,105 -0.03(-0.44%)
Apr 29, 2015 6.058 6.121 5.994 6.012 471,664 -0.06(-0.99%)
Apr 28, 2015 6.028 6.088 5.975 6.073 410,541 +0.07(+1.13%)
Apr 27, 2015 6.043 6.095 5.975 6.005 464,716 -0.05(-0.75%)
Apr 24, 2015 6.080 6.103 6.012 6.050 307,281 -0.04(-0.62%)
Apr 23, 2015 6.073 6.140 6.016 6.088 617,329 +0.04(+0.62%)
Apr 22, 2015 6.054 6.065 6.024 6.050 379,975 -0.01(-0.19%)
Apr 21, 2015 6.046 6.076 6.031 6.061 312,435 +0.00(+0.06%)
Apr 20, 2015 6.039 6.076 6.012 6.058 263,973 +0.02(+0.31%)
Apr 17, 2015 6.058 6.084 5.979 6.039 549,635 -0.03(-0.50%)
Apr 16, 2015 6.012 6.088 6.012 6.069 509,692 +0.03(+0.44%)
Apr 15, 2015 6.031 6.103 6.028 6.043 519,804 -0.01(-0.12%)
Apr 14, 2015 6.005 6.076 6.005 6.050 399,659 +0.02(+0.31%)
Apr 13, 2015 5.990 6.084 5.975 6.031 384,781 +0.06(+0.94%)
Apr 10, 2015 6.020 6.050 5.969 5.975 412,260 -0.07(-1.12%)
Apr 09, 2015 5.945 6.061 5.945 6.043 544,630 +0.09(+1.45%)
Apr 08, 2015 5.971 6.024 5.937 5.956 369,344 -0.04(-0.69%)
Apr 07, 2015 5.990 6.030 5.967 5.997 309,268 -0.02(-0.25%)
Apr 06, 2015 5.960 6.046 5.949 6.012 511,004 +0.00(+0.00%)
Apr 02, 2015 5.982 6.012 6.012 6.012 344,616 +0.01(+0.13%)
Apr 01, 2015 6.046 6.088 5.956 6.005 534,257 -0.02(-0.25%)
Mar 31, 2015 6.121 6.121 5.982 6.020 1,030,372 -0.06(-0.99%)
Mar 30, 2015 6.065 6.109 6.016 6.080 378,309 +0.04(+0.62%)
Mar 27, 2015 5.979 6.074 5.979 6.043 614,346 +0.05(+0.75%)
Mar 26, 2015 5.960 6.031 5.926 5.997 414,572 +0.00(+0.00%)
Mar 25, 2015 5.975 6.046 5.937 5.997 462,358 +0.01(+0.19%)
Mar 24, 2015 5.971 6.001 5.952 5.986 560,708 -0.01(-0.19%)
Mar 23, 2015 6.054 6.058 5.986 5.997 379,270 -0.05(-0.75%)
Mar 20, 2015 5.937 6.054 5.937 6.043 1,077,953 +0.09(+1.58%)
Mar 19, 2015 5.888 5.956 5.851 5.949 596,913 +0.04(+0.64%)
Mar 18, 2015 5.937 5.967 5.885 5.911 513,282 -0.03(-0.51%)
Mar 17, 2015 5.911 6.001 5.885 5.941 612,036 +0.01(+0.19%)
Mar 16, 2015 5.948 5.963 5.897 5.930 751,539 -0.01(-0.19%)
Mar 13, 2015 5.904 5.967 5.878 5.941 586,026 +0.01(+0.12%)
Mar 12, 2015 5.930 5.959 5.886 5.933 506,954 +0.00(+0.06%)
Mar 11, 2015 5.886 5.970 5.871 5.930 1,266,615 +0.00(+0.00%)
Mar 10, 2015 5.878 6.018 5.823 5.930 994,692 +0.00(+0.00%)
Mar 09, 2015 6.040 6.069 5.900 5.930 529,874 -0.13(-2.18%)
Mar 06, 2015 6.058 6.069 5.970 6.062 560,136 +0.00(+0.00%)
Mar 05, 2015 6.080 6.080 5.996 6.062 389,250 +0.00(+0.00%)
Mar 04, 2015 6.106 6.091 5.974 6.062 426,733 -0.03(-0.48%)
Mar 03, 2015 6.220 6.220 6.058 6.091 604,902 -0.12(-1.95%)
Mar 02, 2015 6.143 6.213 6.125 6.213 731,389 +0.11(+1.87%)
Feb 27, 2015 6.150 6.172 6.051 6.099 698,934 -0.03(-0.42%)
Feb 26, 2015 6.073 6.137 6.051 6.125 542,025 +0.06(+0.97%)
Feb 25, 2015 6.102 6.155 6.044 6.066 481,706 -0.04(-0.72%)
Feb 24, 2015 6.125 6.180 6.047 6.110 570,923 -0.01(-0.24%)
Feb 23, 2015 6.183 6.183 6.088 6.125 499,080 -0.04(-0.71%)
Feb 20, 2015 6.132 6.180 6.121 6.169 545,795 +0.06(+0.96%)
Feb 19, 2015 6.088 6.194 6.003 6.110 693,974 +0.04(+0.67%)
Feb 18, 2015 6.062 6.117 5.996 6.069 412,794 +0.03(+0.43%)
Feb 17, 2015 6.025 6.062 5.981 6.044 397,479 +0.02(+0.37%)
Feb 13, 2015 5.985 6.022 6.022 6.022 441,210 +0.06(+1.05%)
Feb 12, 2015 5.875 5.963 5.875 5.959 561,712 +0.14(+2.46%)
Feb 11, 2015 5.886 5.926 5.794 5.816 404,972 -0.06(-0.94%)
Feb 10, 2015 6.003 6.003 5.834 5.871 575,890 -0.09(-1.48%)
Feb 09, 2015 5.985 6.010 5.894 5.959 442,876 -0.01(-0.18%)
Feb 06, 2015 5.930 5.970 5.878 5.970 437,879 +0.08(+1.44%)
Feb 05, 2015 5.875 5.930 5.816 5.886 475,851 +0.07(+1.26%)
Feb 04, 2015 5.985 5.985 5.783 5.812 646,818 -0.14(-2.41%)
Feb 03, 2015 5.897 5.970 5.823 5.956 589,771 +0.12(+2.14%)
Feb 02, 2015 5.849 5.849 5.772 5.831 759,579 +0.04(+0.70%)
Jan 30, 2015 5.827 5.827 5.787 5.790 510,563 -0.04(-0.69%)
Jan 29, 2015 5.831 5.878 5.772 5.831 718,202 +0.02(+0.38%)
Jan 28, 2015 5.878 5.878 5.764 5.809 441,850 -0.04(-0.69%)
Jan 27, 2015 5.882 5.882 5.790 5.849 580,855 -0.05(-0.87%)
Jan 26, 2015 5.768 5.922 5.665 5.900 1,280,796 +0.15(+2.55%)
Jan 23, 2015 5.731 5.875 5.647 5.753 845,325 +0.04(+0.77%)
Jan 22, 2015 5.654 5.720 5.485 5.709 1,610,373 +0.12(+2.10%)
Jan 21, 2015 5.669 5.691 5.533 5.592 1,333,208 -0.10(-1.68%)
Jan 20, 2015 5.750 5.768 5.638 5.687 872,135 -0.08(-1.40%)
Jan 16, 2015 5.860 5.908 5.761 5.768 767,127 -0.12(-2.06%)
Jan 15, 2015 5.856 5.922 5.823 5.889 914,672 +0.07(+1.20%)
Jan 14, 2015 5.838 5.868 5.768 5.820 393,698 -0.04(-0.69%)
Jan 13, 2015 5.908 5.944 5.805 5.860 723,256 -0.02(-0.37%)
Jan 12, 2015 5.967 5.967 5.853 5.882 480,089 -0.06(-0.99%)
Jan 09, 2015 5.944 6.003 5.904 5.941 576,181 -0.03(-0.43%)
Jan 08, 2015 5.897 5.978 5.860 5.967 664,524 +0.07(+1.12%)
Jan 07, 2015 6.014 6.042 5.842 5.900 888,379 -0.11(-1.89%)
Jan 06, 2015 6.194 6.194 5.974 6.014 701,084 -0.16(-2.56%)
Jan 05, 2015 6.128 6.194 6.051 6.172 596,647 +0.00(+0.06%)
Jan 02, 2015 6.172 6.176 6.047 6.169 646,413 +0.00(+0.06%)
Dec 31, 2014 6.114 6.165 6.165 6.165 1,607,248 +0.12(+2.01%)
Dec 30, 2014 5.926 6.066 5.845 6.044 1,228,496 +0.09(+1.54%)
Dec 29, 2014 5.996 6.018 5.897 5.952 551,902 -0.02(-0.31%)
Dec 26, 2014 5.978 6.029 5.956 5.970 344,936 +0.00(+0.06%)
Dec 24, 2014 6.084 5.967 5.967 5.967 475,778 -0.08(-1.40%)
Dec 23, 2014 6.036 6.062 5.956 6.051 655,754 +0.07(+1.11%)
Dec 22, 2014 6.080 6.080 5.939 5.985 534,616 -0.12(-1.93%)
Dec 19, 2014 6.044 6.117 6.003 6.102 1,006,363 +0.05(+0.85%)
Dec 18, 2014 5.930 6.058 5.856 6.051 1,093,533 +0.32(+5.64%)
Dec 17, 2014 5.676 5.798 5.676 5.728 1,071,579 +0.04(+0.71%)
Dec 16, 2014 5.731 5.827 5.654 5.687 1,212,570 -0.07(-1.28%)
Dec 15, 2014 5.893 6.007 5.750 5.761 1,337,938 -0.08(-1.32%)
Dec 12, 2014 5.878 5.878 5.768 5.838 1,474,286 -0.07(-1.12%)
Dec 11, 2014 5.959 6.029 5.897 5.904 770,284 -0.06(-0.99%)
Dec 10, 2014 6.066 6.077 5.915 5.963 956,518 -0.13(-2.11%)
Dec 09, 2014 5.952 6.121 5.842 6.091 1,885,973 +0.14(+2.28%)
Dec 08, 2014 6.044 6.132 5.930 5.956 1,512,958 -0.09(-1.46%)
Dec 05, 2014 6.062 6.132 6.025 6.044 585,136 -0.02(-0.30%)
Dec 04, 2014 6.191 6.194 6.062 6.062 1,292,780 +0.02(+0.30%)
Dec 03, 2014 6.044 6.090 6.040 6.044 856,497 +0.00(+0.00%)
Dec 02, 2014 6.101 6.108 6.022 6.044 646,140 -0.00(-0.06%)
Dec 01, 2014 6.112 6.115 6.037 6.047 1,239,219 -0.07(-1.11%)
Nov 28, 2014 6.101 6.130 6.094 6.115 523,467 +0.02(+0.29%)
Nov 26, 2014 6.112 6.097 6.097 6.097 835,789 +0.00(+0.06%)
Nov 25, 2014 6.040 6.094 6.040 6.094 1,127,726 +0.05(+0.89%)
Nov 24, 2014 6.058 6.058 6.022 6.040 1,128,120 +0.04(+0.60%)
Nov 21, 2014 6.047 6.069 6.004 6.004 12,309,476 -0.26(-4.12%)
Nov 20, 2014 6.162 6.287 6.130 6.262 977,231 +0.14(+2.34%)
Nov 19, 2014 6.126 6.184 6.119 6.119 480,712 +0.00(+0.06%)
Nov 18, 2014 6.162 6.184 6.112 6.115 434,133 -0.02(-0.29%)
Nov 17, 2014 6.144 6.176 6.094 6.133 491,285 -0.01(-0.18%)
Nov 14, 2014 6.173 6.187 6.112 6.144 526,229 +0.01(+0.12%)
Nov 13, 2014 6.169 6.169 6.097 6.137 521,947 -0.00(-0.06%)
Nov 12, 2014 6.119 6.180 6.080 6.140 564,280 +0.03(+0.53%)
Nov 11, 2014 6.184 6.209 6.094 6.108 757,407 -0.05(-0.87%)
Nov 10, 2014 6.083 6.198 6.051 6.162 873,360 +0.09(+1.54%)
Nov 07, 2014 5.997 6.094 5.972 6.069 693,660 +0.10(+1.68%)
Nov 06, 2014 5.997 6.054 5.907 5.968 455,340 +0.01(+0.24%)
Nov 05, 2014 6.011 6.011 5.927 5.954 567,926 -0.00(-0.06%)
Nov 04, 2014 5.979 6.015 5.923 5.958 455,421 -0.03(-0.48%)
Nov 03, 2014 6.019 6.097 5.925 5.986 453,895 -0.07(-1.12%)
Oct 31, 2014 5.986 6.105 5.905 6.054 949,379 +0.14(+2.30%)
Oct 30, 2014 5.907 5.929 5.861 5.918 331,079 +0.03(+0.55%)
Oct 29, 2014 5.879 5.961 5.843 5.886 777,618 +0.04(+0.74%)
Oct 28, 2014 5.847 5.864 5.782 5.843 575,994 +0.03(+0.56%)
Oct 27, 2014 5.728 5.864 5.764 5.811 915,426 +0.05(+0.81%)
Oct 24, 2014 5.692 5.775 5.681 5.764 522,273 +0.05(+0.94%)
Oct 23, 2014 5.814 5.814 5.653 5.710 733,803 -0.05(-0.87%)
Oct 22, 2014 5.775 5.818 5.735 5.761 560,874 +0.01(+0.12%)
Oct 21, 2014 5.707 5.753 5.707 5.753 755,605 +0.03(+0.50%)
Oct 20, 2014 5.771 5.811 5.689 5.725 702,880 -0.08(-1.30%)
Oct 17, 2014 5.818 5.818 5.761 5.800 707,678 +0.03(+0.56%)
Oct 16, 2014 5.474 5.771 5.467 5.768 1,204,175 +0.30(+5.51%)
Oct 15, 2014 5.524 5.535 5.388 5.467 1,095,793 -0.05(-0.85%)
Oct 14, 2014 5.531 5.567 5.495 5.513 642,369 -0.02(-0.32%)
Oct 13, 2014 5.560 5.606 5.502 5.531 969,947 +0.00(+0.06%)
Oct 10, 2014 5.689 5.689 5.474 5.528 964,290 -0.14(-2.53%)
Oct 09, 2014 5.714 5.732 5.661 5.671 565,111 -0.03(-0.50%)
Oct 08, 2014 5.703 5.714 5.614 5.700 771,026 -0.03(-0.56%)
Oct 07, 2014 5.717 5.761 5.674 5.732 653,698 +0.01(+0.13%)
Oct 06, 2014 5.728 5.761 5.716 5.725 520,719 -0.02(-0.31%)
Oct 03, 2014 5.746 5.793 5.717 5.743 794,139 +0.00(+0.00%)
Oct 02, 2014 5.850 5.850 5.674 5.743 1,168,196 -0.08(-1.35%)
Oct 01, 2014 5.786 5.825 5.743 5.821 1,045,057 +0.06(+1.06%)
Sep 30, 2014 5.907 5.913 5.761 5.761 1,444,763 -0.11(-1.95%)
Sep 29, 2014 5.882 5.899 5.843 5.875 1,029,368 -0.01(-0.24%)
Sep 26, 2014 5.864 5.933 5.850 5.890 702,085 +0.01(+0.18%)
Sep 25, 2014 5.936 5.958 5.818 5.879 1,133,091 -0.04(-0.67%)
Sep 24, 2014 5.875 5.922 5.861 5.918 594,947 +0.04(+0.67%)
Sep 23, 2014 5.904 5.947 5.854 5.879 616,428 -0.01(-0.12%)
Sep 22, 2014 5.940 5.958 5.854 5.886 703,030 -0.08(-1.32%)
Sep 19, 2014 6.011 6.015 5.897 5.965 1,360,127 -0.03(-0.54%)
Sep 18, 2014 6.033 6.047 5.994 5.997 320,579 -0.01(-0.18%)
Sep 17, 2014 5.972 6.044 5.965 6.008 517,271 +0.07(+1.15%)
Sep 16, 2014 5.994 6.062 5.900 5.940 926,264 -0.07(-1.19%)
Sep 15, 2014 6.112 6.112 5.994 6.011 744,943 -0.10(-1.64%)
Sep 12, 2014 6.140 6.180 6.097 6.112 997,713 -0.04(-0.64%)
Sep 11, 2014 6.172 6.190 6.113 6.151 644,398 +0.00(+0.06%)
Sep 10, 2014 6.172 6.190 6.109 6.148 543,492 -0.00(-0.06%)
Sep 09, 2014 6.123 6.176 6.088 6.151 701,741 +0.05(+0.75%)
Sep 08, 2014 6.158 6.207 6.095 6.106 653,005 -0.03(-0.51%)
Sep 05, 2014 6.190 6.192 6.120 6.137 527,923 -0.05(-0.79%)
Sep 04, 2014 6.214 6.218 6.148 6.186 687,355 +0.01(+0.23%)
Sep 03, 2014 6.197 6.197 6.135 6.172 645,215 +0.00(+0.06%)
Sep 02, 2014 6.197 6.211 6.158 6.169 558,895 -0.02(-0.34%)
Aug 29, 2014 6.197 6.190 6.190 6.190 538,026 +0.01(+0.23%)
Aug 28, 2014 6.144 6.178 6.060 6.176 674,572 +0.05(+0.74%)
Aug 27, 2014 6.197 6.207 6.113 6.130 809,970 -0.04(-0.63%)
Aug 26, 2014 6.200 6.204 6.141 6.169 739,280 -0.01(-0.17%)
Aug 25, 2014 6.081 6.193 6.046 6.179 2,074,962 +0.10(+1.62%)
Aug 22, 2014 6.085 6.088 6.028 6.081 569,052 +0.01(+0.23%)
Aug 21, 2014 6.053 6.085 6.039 6.067 475,747 +0.02(+0.29%)
Aug 20, 2014 6.078 6.078 6.007 6.049 616,608 -0.03(-0.46%)
Aug 19, 2014 6.078 6.081 6.056 6.078 848,632 +0.01(+0.12%)
Aug 18, 2014 6.021 6.088 6.018 6.070 1,165,466 +0.05(+0.82%)
Aug 15, 2014 6.011 6.053 5.976 6.021 493,711 +0.02(+0.35%)
Aug 14, 2014 6.056 6.056 5.997 6.000 607,537 -0.05(-0.76%)
Aug 13, 2014 6.035 6.074 6.030 6.046 457,117 +0.02(+0.29%)
Aug 12, 2014 6.018 6.056 5.965 6.028 693,359 -0.02(-0.41%)
Aug 11, 2014 6.113 6.113 6.042 6.053 559,265 -0.03(-0.52%)
Aug 08, 2014 6.014 6.085 6.004 6.085 727,099 +0.07(+1.23%)
Aug 07, 2014 5.979 6.056 5.969 6.011 857,364 +0.04(+0.71%)
Aug 06, 2014 6.004 6.035 5.969 5.969 1,137,218 -0.06(-0.99%)
Aug 05, 2014 6.021 6.056 6.004 6.028 650,006 -0.01(-0.17%)
Aug 04, 2014 6.028 6.056 6.007 6.039 804,934 +0.00(+0.06%)
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.