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

Blackrock Cptl Invt (NQ: BKCC )

3.680 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 18, 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 (%)
Aug 31, 2010 2.389 2.434 2.389 2.418 3,026,485 +0.03(+1.13%)
Aug 30, 2010 2.427 2.434 2.389 2.391 1,686,690 -0.04(-1.57%)
Aug 27, 2010 2.409 2.429 2.384 2.429 2,691,841 +0.04(+1.88%)
Aug 26, 2010 2.422 2.438 2.360 2.384 1,685,615 -0.02(-0.98%)
Aug 25, 2010 2.357 2.413 2.339 2.408 2,836,043 +0.04(+1.66%)
Aug 24, 2010 2.355 2.389 2.335 2.369 1,637,691 +0.00(+0.00%)
Aug 23, 2010 2.407 2.416 2.364 2.369 2,038,017 -0.03(-1.22%)
Aug 20, 2010 2.324 2.404 2.317 2.398 1,958,455 +0.07(+2.99%)
Aug 19, 2010 2.393 2.409 2.328 2.328 1,908,778 -0.07(-2.72%)
Aug 18, 2010 2.409 2.418 2.360 2.393 1,938,801 -0.01(-0.37%)
Aug 17, 2010 2.389 2.422 2.377 2.402 2,721,504 +0.03(+1.42%)
Aug 16, 2010 2.330 2.398 2.324 2.369 2,169,615 +0.04(+1.64%)
Aug 13, 2010 2.324 2.348 2.310 2.330 2,029,590 -0.01(-0.29%)
Aug 12, 2010 2.290 2.351 2.277 2.337 2,010,098 +0.03(+1.17%)
Aug 11, 2010 2.386 2.400 2.303 2.310 4,063,042 -0.09(-3.92%)
Aug 10, 2010 2.418 2.438 2.402 2.404 2,750,279 -0.02(-0.74%)
Aug 09, 2010 2.443 2.443 2.402 2.422 2,627,630 +0.00(+0.19%)
Aug 06, 2010 2.391 2.425 2.389 2.418 2,057,661 +0.01(+0.28%)
Aug 05, 2010 2.427 2.438 2.409 2.411 2,619,555 -0.01(-0.56%)
Aug 04, 2010 2.443 2.443 2.400 2.425 2,663,646 +0.00(+0.00%)
Aug 03, 2010 2.418 2.445 2.393 2.425 2,812,262 +0.00(+0.19%)
Aug 02, 2010 2.458 2.460 2.404 2.420 3,141,818 +0.03(+1.12%)
Jul 30, 2010 2.360 2.417 2.357 2.393 6,502,411 -0.00(-0.09%)
Jul 29, 2010 2.427 2.434 2.377 2.395 3,185,355 +0.00(+0.19%)
Jul 28, 2010 2.373 2.427 2.369 2.391 1,913,477 +0.01(+0.47%)
Jul 27, 2010 2.413 2.451 2.357 2.380 3,197,603 -0.03(-1.21%)
Jul 26, 2010 2.355 2.420 2.346 2.409 3,333,280 +0.08(+3.27%)
Jul 23, 2010 2.312 2.333 2.274 2.333 2,649,624 +0.02(+0.97%)
Jul 22, 2010 2.299 2.326 2.297 2.310 2,890,308 +0.04(+1.98%)
Jul 21, 2010 2.306 2.319 2.265 2.265 1,772,458 -0.03(-1.46%)
Jul 20, 2010 2.268 2.308 2.247 2.299 2,104,453 +0.00(+0.00%)
Jul 19, 2010 2.277 2.299 2.245 2.299 2,270,070 +0.04(+1.79%)
Jul 16, 2010 2.312 2.322 2.259 2.259 1,922,006 -0.07(-3.17%)
Jul 15, 2010 2.344 2.344 2.279 2.333 1,714,047 -0.00(-0.10%)
Jul 14, 2010 2.321 2.342 2.288 2.335 1,758,606 +0.00(+0.10%)
Jul 13, 2010 2.324 2.333 2.299 2.333 3,335,995 +0.03(+1.17%)
Jul 12, 2010 2.319 2.321 2.288 2.306 2,301,244 -0.01(-0.48%)
Jul 09, 2010 2.301 2.321 2.281 2.317 2,206,928 +0.02(+0.78%)
Jul 08, 2010 2.288 2.299 2.252 2.299 4,106,736 +0.02(+0.99%)
Jul 07, 2010 2.189 2.277 2.187 2.277 3,244,457 +0.11(+5.07%)
Jul 06, 2010 2.194 2.232 2.155 2.167 1,802,442 +0.02(+0.84%)
Jul 02, 2010 2.198 2.198 2.131 2.149 1,382,601 -0.03(-1.24%)
Jul 01, 2010 2.188 2.205 2.066 2.176 4,578,751 -0.04(-1.72%)
Jun 30, 2010 2.227 2.263 2.207 2.214 1,794,220 -0.01(-0.30%)
Jun 29, 2010 2.254 2.263 2.205 2.220 3,047,944 -0.06(-2.56%)
Jun 25, 2010 2.243 2.299 2.243 2.279 27,061,300 +0.04(+1.60%)
Jun 24, 2010 2.243 2.256 2.241 2.243 5,454,043 -0.01(-0.30%)
Jun 23, 2010 2.243 2.268 2.243 2.250 3,157,293 +0.00(+0.20%)
Jun 22, 2010 2.265 2.288 2.243 2.245 2,980,170 -0.01(-0.60%)
Jun 21, 2010 2.265 2.281 2.245 2.259 2,792,747 +0.00(+0.00%)
Jun 18, 2010 2.263 2.279 2.245 2.259 3,702,918 -0.01(-0.49%)
Jun 17, 2010 2.220 2.288 2.220 2.270 21,844,482 -0.04(-1.75%)
Jun 16, 2010 2.436 2.456 2.306 2.310 3,351,038 -0.16(-6.53%)
Jun 15, 2010 2.411 2.472 2.366 2.472 1,398,255 +0.07(+2.99%)
Jun 14, 2010 2.402 2.411 2.366 2.400 1,820,526 +0.04(+1.52%)
Jun 11, 2010 2.324 2.384 2.299 2.364 1,107,122 +0.02(+0.96%)
Jun 10, 2010 2.384 2.389 2.295 2.342 1,305,179 +0.01(+0.29%)
Jun 09, 2010 2.254 2.362 2.254 2.335 1,287,946 +0.11(+4.83%)
Jun 08, 2010 2.200 2.234 2.153 2.227 1,391,504 +0.02(+1.02%)
Jun 07, 2010 2.277 2.299 2.198 2.205 1,054,320 -0.04(-1.70%)
Jun 04, 2010 2.348 2.357 2.243 2.243 1,588,963 -0.14(-5.84%)
Jun 03, 2010 2.400 2.400 2.355 2.382 1,177,041 +0.00(+0.19%)
Jun 02, 2010 2.355 2.407 2.335 2.377 1,460,291 +0.03(+1.34%)
Jun 01, 2010 2.353 2.398 2.333 2.346 1,220,212 -0.01(-0.38%)
May 28, 2010 2.377 2.395 2.355 2.355 956,156 -0.02(-0.94%)
May 27, 2010 2.411 2.411 2.344 2.377 2,152,717 +0.06(+2.71%)
May 26, 2010 2.247 2.355 2.247 2.315 2,391,725 +0.10(+4.35%)
May 25, 2010 2.187 2.227 2.113 2.218 1,774,692 -0.01(-0.40%)
May 24, 2010 2.245 2.299 2.220 2.227 1,140,695 -0.01(-0.60%)
May 21, 2010 2.158 2.301 2.131 2.241 1,895,554 +0.07(+2.99%)
May 20, 2010 2.200 2.263 2.176 2.176 2,794,035 -0.11(-5.00%)
May 19, 2010 2.321 2.353 2.234 2.290 2,289,763 -0.04(-1.73%)
May 18, 2010 2.391 2.413 2.328 2.330 1,687,724 -0.03(-1.14%)
May 17, 2010 2.330 2.377 2.265 2.357 1,878,527 +0.06(+2.54%)
May 14, 2010 2.351 2.351 2.256 2.299 1,799,544 -0.08(-3.30%)
May 13, 2010 2.454 2.460 2.373 2.377 1,193,680 -0.06(-2.39%)
May 12, 2010 2.375 2.453 2.355 2.436 1,819,536 +0.09(+3.90%)
May 11, 2010 2.344 2.381 2.301 2.344 1,680,985 +0.02(+1.03%)
May 10, 2010 2.322 2.384 2.283 2.320 2,780,844 +0.09(+4.21%)
May 07, 2010 2.129 2.288 2.076 2.227 4,236,577 +0.11(+5.14%)
May 06, 2010 2.200 2.231 1.891 2.118 3,415,820 -0.10(-4.52%)
May 05, 2010 2.205 2.244 2.041 2.218 2,487,004 -0.07(-2.96%)
May 04, 2010 2.320 2.322 2.242 2.285 1,628,238 -0.06(-2.51%)
May 03, 2010 2.312 2.368 2.307 2.344 971,034 +0.03(+1.51%)
Apr 30, 2010 2.366 2.368 2.277 2.309 1,657,242 -0.07(-2.93%)
Apr 29, 2010 2.261 2.381 2.209 2.379 3,198,121 +0.03(+1.30%)
Apr 28, 2010 2.421 2.421 2.307 2.349 3,695,630 -0.12(-4.85%)
Apr 27, 2010 2.497 2.543 2.460 2.468 1,707,818 -0.03(-1.31%)
Apr 26, 2010 2.523 2.532 2.496 2.501 951,114 -0.02(-0.86%)
Apr 23, 2010 2.525 2.527 2.484 2.523 1,077,093 +0.01(+0.52%)
Apr 22, 2010 2.516 2.523 2.473 2.510 1,135,701 -0.01(-0.43%)
Apr 21, 2010 2.516 2.536 2.486 2.521 1,720,986 +0.02(+0.61%)
Apr 20, 2010 2.482 2.506 2.440 2.506 874,421 +0.05(+1.86%)
Apr 19, 2010 2.447 2.475 2.431 2.460 1,208,791 -0.01(-0.27%)
Apr 16, 2010 2.464 2.506 2.418 2.466 1,803,003 +0.00(+0.09%)
Apr 15, 2010 2.512 2.527 2.440 2.464 2,980,634 -0.04(-1.57%)
Apr 14, 2010 2.453 2.527 2.445 2.503 3,982,829 +0.07(+2.68%)
Apr 13, 2010 2.397 2.440 2.388 2.438 2,193,071 +0.05(+2.10%)
Apr 12, 2010 2.366 2.458 2.364 2.388 4,761,969 +0.03(+1.48%)
Apr 09, 2010 2.346 2.353 2.327 2.353 794,672 +0.01(+0.28%)
Apr 08, 2010 2.366 2.376 2.340 2.346 1,288,467 -0.01(-0.46%)
Apr 07, 2010 2.342 2.384 2.342 2.357 1,991,047 +0.02(+0.65%)
Apr 06, 2010 2.272 2.342 2.266 2.342 2,032,287 +0.07(+3.27%)
Apr 05, 2010 2.227 2.270 2.198 2.268 1,346,129 +0.06(+2.87%)
Apr 01, 2010 2.192 2.205 2.205 2.205 1,262,681 +0.03(+1.61%)
Mar 31, 2010 2.157 2.196 2.157 2.170 1,527,665 +0.00(+0.10%)
Mar 30, 2010 2.179 2.179 2.157 2.168 1,004,127 -0.01(-0.40%)
Mar 29, 2010 2.166 2.177 2.153 2.177 752,651 +0.02(+0.71%)
Mar 26, 2010 2.159 2.168 2.146 2.161 756,121 +0.01(+0.51%)
Mar 25, 2010 2.159 2.179 2.148 2.150 1,672,595 -0.00(-0.20%)
Mar 24, 2010 2.163 2.168 2.150 2.155 1,012,407 -0.01(-0.50%)
Mar 23, 2010 2.139 2.168 2.137 2.166 1,359,697 +0.02(+0.91%)
Mar 22, 2010 2.107 2.157 2.100 2.146 1,207,579 +0.04(+1.76%)
Mar 19, 2010 2.168 2.168 2.092 2.109 1,196,430 -0.05(-2.52%)
Mar 18, 2010 2.135 2.168 2.135 2.163 2,524,540 +0.03(+1.53%)
Mar 17, 2010 2.120 2.141 2.116 2.131 2,960,440 +0.01(+0.70%)
Mar 16, 2010 2.127 2.127 2.101 2.116 2,990,947 +0.01(+0.30%)
Mar 15, 2010 2.099 2.129 2.083 2.110 2,940,764 +0.00(+0.00%)
Mar 12, 2010 2.110 2.110 2.103 2.110 2,490,366 +0.00(+0.10%)
Mar 11, 2010 2.110 2.120 2.099 2.108 2,908,034 +0.00(+0.10%)
Mar 10, 2010 2.110 2.112 2.089 2.105 2,467,609 +0.02(+0.81%)
Mar 09, 2010 2.074 2.120 2.072 2.089 2,115,431 +0.00(+0.10%)
Mar 08, 2010 2.084 2.110 2.038 2.086 5,165,573 +0.00(+0.00%)
Mar 05, 2010 2.067 2.089 2.067 2.086 1,443,937 +0.02(+1.02%)
Mar 04, 2010 2.015 2.067 2.015 2.065 1,905,815 +0.07(+3.38%)
Mar 03, 2010 2.021 2.025 1.983 1.998 1,465,078 -0.01(-0.53%)
Mar 02, 2010 1.994 2.025 1.985 2.008 1,564,496 +0.03(+1.28%)
Mar 01, 2010 1.960 1.989 1.954 1.983 1,675,054 +0.03(+1.62%)
Feb 26, 2010 1.926 1.951 1.911 1.951 1,844,056 +0.03(+1.43%)
Feb 25, 2010 1.909 1.928 1.894 1.924 1,559,751 +0.00(+0.22%)
Feb 24, 2010 1.909 1.930 1.890 1.920 1,682,780 +0.01(+0.55%)
Feb 23, 2010 1.913 1.920 1.890 1.909 1,127,371 +0.00(+0.00%)
Feb 22, 2010 1.899 1.920 1.882 1.909 1,425,811 +0.01(+0.33%)
Feb 19, 2010 1.899 1.909 1.884 1.903 1,114,255 +0.01(+0.33%)
Feb 18, 2010 1.897 1.899 1.888 1.897 1,682,609 +0.00(+0.11%)
Feb 17, 2010 1.863 1.899 1.859 1.894 1,137,344 +0.04(+2.05%)
Feb 16, 2010 1.825 1.863 1.816 1.857 1,044,168 +0.05(+2.68%)
Feb 12, 2010 1.806 1.808 1.808 1.808 751,302 +0.00(+0.23%)
Feb 11, 2010 1.797 1.816 1.793 1.804 893,381 +0.01(+0.35%)
Feb 10, 2010 1.810 1.810 1.743 1.797 1,373,964 -0.01(-0.58%)
Feb 09, 2010 1.835 1.845 1.793 1.808 1,312,120 -0.01(-0.35%)
Feb 08, 2010 1.878 1.878 1.813 1.814 1,001,284 -0.06(-3.15%)
Feb 05, 2010 1.859 1.878 1.814 1.873 2,180,593 -0.00(-0.11%)
Feb 04, 2010 1.926 1.926 1.875 1.875 2,015,154 -0.07(-3.37%)
Feb 03, 2010 1.901 1.951 1.901 1.941 1,694,204 +0.04(+2.05%)
Feb 02, 2010 1.909 1.909 1.884 1.902 1,768,139 +0.00(+0.06%)
Feb 01, 2010 1.899 1.903 1.878 1.901 1,943,295 +0.00(+0.22%)
Jan 29, 2010 1.899 1.909 1.871 1.897 1,831,600 +0.00(+0.22%)
Jan 28, 2010 1.899 1.907 1.878 1.892 1,944,267 +0.00(+0.00%)
Jan 27, 2010 1.857 1.898 1.852 1.892 1,521,357 +0.03(+1.82%)
Jan 26, 2010 1.922 1.925 1.859 1.859 1,626,857 -0.05(-2.65%)
Jan 25, 2010 1.890 1.935 1.840 1.909 3,282,296 +0.09(+4.99%)
Jan 22, 2010 1.846 1.865 1.797 1.819 2,553,827 -0.02(-1.26%)
Jan 21, 2010 1.882 1.899 1.825 1.842 2,148,758 -0.03(-1.47%)
Jan 20, 2010 1.886 1.888 1.852 1.869 2,115,995 -0.03(-1.56%)
Jan 19, 2010 1.821 1.905 1.821 1.899 3,397,679 +0.08(+4.29%)
Jan 15, 2010 1.844 1.821 1.821 1.821 1,437,192 -0.02(-0.92%)
Jan 14, 2010 1.829 1.854 1.816 1.838 1,498,121 +0.01(+0.46%)
Jan 13, 2010 1.825 1.835 1.797 1.829 1,578,309 +0.01(+0.46%)
Jan 12, 2010 1.816 1.842 1.806 1.821 1,882,826 -0.01(-0.46%)
Jan 11, 2010 1.835 1.850 1.806 1.829 1,646,130 +0.00(+0.12%)
Jan 08, 2010 1.802 1.831 1.802 1.827 1,945,499 +0.01(+0.70%)
Jan 07, 2010 1.810 1.825 1.793 1.814 1,130,485 +0.00(+0.00%)
Jan 06, 2010 1.802 1.844 1.802 1.814 2,045,666 +0.00(+0.23%)
Jan 05, 2010 1.844 1.852 1.772 1.810 1,816,133 -0.02(-0.92%)
Jan 04, 2010 1.823 1.844 1.814 1.827 1,227,201 +0.03(+1.64%)
Dec 31, 2009 1.857 1.797 1.797 1.797 612,418 -0.05(-2.74%)
Dec 30, 2009 1.833 1.848 1.774 1.848 838,008 -0.01(-0.34%)
Dec 29, 2009 1.791 1.863 1.775 1.854 1,278,859 +0.07(+4.15%)
Dec 28, 2009 1.743 1.781 1.734 1.781 1,238,104 +0.04(+2.18%)
Dec 24, 2009 1.743 1.743 1.721 1.743 411,002 +0.01(+0.49%)
Dec 23, 2009 1.736 1.749 1.730 1.734 483,976 +0.00(+0.24%)
Dec 22, 2009 1.740 1.740 1.721 1.730 2,040,988 +0.01(+0.37%)
Dec 21, 2009 1.719 1.724 1.703 1.724 1,071,997 +0.01(+0.49%)
Dec 18, 2009 1.745 1.755 1.701 1.715 3,328,958 -0.03(-1.57%)
Dec 17, 2009 1.743 1.778 1.743 1.743 1,174,397 -0.10(-5.60%)
Dec 16, 2009 1.835 1.854 1.825 1.846 2,335,982 +0.01(+0.57%)
Dec 15, 2009 1.825 1.846 1.814 1.835 2,217,167 +0.01(+0.58%)
Dec 14, 2009 1.816 1.842 1.795 1.825 2,406,296 +0.02(+1.05%)
Dec 11, 2009 1.768 1.814 1.757 1.806 970,687 +0.06(+3.38%)
Dec 10, 2009 1.772 1.772 1.730 1.747 2,724,645 -0.01(-0.36%)
Dec 09, 2009 1.831 1.831 1.724 1.753 1,394,991 -0.03(-1.66%)
Dec 08, 2009 1.810 1.812 1.753 1.783 880,294 -0.02(-1.05%)
Dec 07, 2009 1.789 1.831 1.785 1.802 1,576,579 +0.02(+0.95%)
Dec 04, 2009 1.713 1.789 1.705 1.785 1,781,359 +0.08(+4.96%)
Dec 03, 2009 1.694 1.713 1.694 1.700 980,855 +0.01(+0.37%)
Dec 02, 2009 1.686 1.709 1.673 1.694 929,306 +0.00(+0.12%)
Dec 01, 2009 1.719 1.721 1.671 1.692 1,021,468 +0.00(+0.00%)
Nov 30, 2009 1.694 1.698 1.662 1.692 1,582,883 -0.01(-0.37%)
Nov 27, 2009 1.686 1.719 1.677 1.698 702,792 -0.01(-0.62%)
Nov 25, 2009 1.728 1.728 1.698 1.709 670,375 +0.00(+0.00%)
Nov 24, 2009 1.721 1.721 1.696 1.709 1,365,342 -0.00(-0.25%)
Nov 23, 2009 1.745 1.745 1.698 1.713 1,607,252 +0.01(+0.50%)
Nov 20, 2009 1.696 1.749 1.688 1.705 972,441 +0.01(+0.37%)
Nov 19, 2009 1.698 1.705 1.686 1.698 784,867 -0.01(-0.37%)
Nov 18, 2009 1.709 1.728 1.686 1.705 759,503 +0.01(+0.75%)
Nov 17, 2009 1.709 1.755 1.688 1.692 1,354,586 -0.02(-1.11%)
Nov 16, 2009 1.715 1.724 1.679 1.711 1,469,453 +0.02(+1.12%)
Nov 13, 2009 1.702 1.726 1.658 1.692 1,308,323 -0.01(-0.50%)
Nov 12, 2009 1.724 1.743 1.688 1.700 1,476,269 -0.01(-0.49%)
Nov 11, 2009 1.738 1.740 1.698 1.709 1,439,382 -0.00(-0.25%)
Nov 10, 2009 1.705 1.728 1.690 1.713 837,453 -0.01(-0.37%)
Nov 09, 2009 1.770 1.770 1.700 1.719 1,447,369 -0.01(-0.49%)
Nov 06, 2009 1.785 1.791 1.709 1.728 1,391,038 -0.04(-2.15%)
Nov 05, 2009 1.690 1.819 1.603 1.766 5,431,050 +0.18(+11.45%)
Nov 04, 2009 1.551 1.599 1.551 1.584 533,230 +0.04(+2.60%)
Nov 03, 2009 1.530 1.614 1.527 1.544 343,646 -0.01(-0.41%)
Nov 02, 2009 1.559 1.582 1.532 1.551 303,696 +0.01(+0.55%)
Oct 30, 2009 1.591 1.612 1.519 1.542 269,738 -0.05(-3.05%)
Oct 29, 2009 1.561 1.610 1.538 1.591 294,046 +0.06(+4.14%)
Oct 28, 2009 1.572 1.599 1.519 1.527 416,795 -0.05(-3.34%)
Oct 27, 2009 1.580 1.622 1.553 1.580 539,577 +0.00(+0.13%)
Oct 26, 2009 1.536 1.598 1.519 1.578 404,911 +0.04(+2.61%)
Oct 23, 2009 1.572 1.601 1.525 1.538 270,990 -0.05(-3.44%)
Oct 22, 2009 1.527 1.617 1.527 1.593 164,300 +0.07(+4.43%)
Oct 21, 2009 1.582 1.602 1.519 1.525 345,300 -0.06(-3.60%)
Oct 20, 2009 1.574 1.639 1.567 1.582 300,212 -0.04(-2.47%)
Oct 19, 2009 1.605 1.633 1.605 1.622 259,249 +0.02(+1.05%)
Oct 16, 2009 1.639 1.673 1.584 1.605 290,642 -0.04(-2.69%)
Oct 15, 2009 1.622 1.671 1.614 1.650 247,024 +0.01(+0.39%)
Oct 14, 2009 1.656 1.690 1.584 1.643 596,339 +0.02(+1.30%)
Oct 13, 2009 1.612 1.667 1.605 1.622 506,998 -0.01(-0.77%)
Oct 12, 2009 1.684 1.696 1.627 1.635 606,934 +0.07(+4.31%)
Oct 09, 2009 1.544 1.567 1.527 1.567 203,463 +0.01(+0.95%)
Oct 08, 2009 1.605 1.610 1.519 1.553 578,232 -0.03(-2.00%)
Oct 07, 2009 1.591 1.622 1.563 1.584 310,280 -0.02(-1.18%)
Oct 06, 2009 1.656 1.673 1.574 1.603 941,436 -0.04(-2.69%)
Oct 05, 2009 1.614 1.654 1.598 1.648 632,904 +0.06(+3.86%)
Oct 02, 2009 1.534 1.603 1.513 1.586 660,615 +0.01(+0.94%)
Oct 01, 2009 1.555 1.593 1.536 1.572 660,842 +0.01(+0.40%)
Sep 30, 2009 1.451 1.584 1.451 1.565 1,090,208 +0.16(+11.75%)
Sep 29, 2009 1.654 1.654 1.397 1.401 2,738,225 -0.25(-14.98%)
Sep 28, 2009 1.591 1.684 1.567 1.648 268,023 +0.05(+2.90%)
Sep 25, 2009 1.620 1.620 1.546 1.601 287,419 -0.02(-1.17%)
Sep 24, 2009 1.675 1.675 1.591 1.620 233,799 -0.06(-3.40%)
Sep 23, 2009 1.694 1.711 1.677 1.677 272,421 -0.01(-0.87%)
Sep 22, 2009 1.690 1.705 1.684 1.692 151,545 +0.02(+1.39%)
Sep 21, 2009 1.650 1.673 1.599 1.669 381,377 -0.02(-1.37%)
Sep 18, 2009 1.715 1.721 1.686 1.692 522,285 +0.00(+0.00%)
Sep 17, 2009 1.688 1.732 1.665 1.692 501,718 +0.01(+0.37%)
Sep 16, 2009 1.772 1.772 1.671 1.686 1,007,703 -0.09(-4.88%)
Sep 15, 2009 1.802 1.810 1.762 1.772 203,832 -0.03(-1.64%)
Sep 14, 2009 1.762 1.802 1.753 1.802 180,848 +0.03(+1.55%)
Sep 11, 2009 1.821 1.821 1.743 1.774 190,413 -0.05(-2.66%)
Sep 10, 2009 1.810 1.831 1.783 1.823 180,677 +0.01(+0.82%)
Sep 09, 2009 1.684 1.854 1.684 1.808 364,801 +0.12(+7.39%)
Sep 08, 2009 1.715 1.715 1.665 1.684 112,595 +0.02(+1.14%)
Sep 04, 2009 1.728 1.728 1.665 1.665 190,276 -0.02(-1.38%)
Sep 03, 2009 1.692 1.698 1.665 1.688 107,779 +0.00(+0.13%)
Sep 02, 2009 1.688 1.719 1.656 1.686 140,718 +0.01(+0.63%)
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.