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 (%)
Nov 28, 2008 2.083 2.176 2.015 2.167 117,372 +0.07(+3.54%)
Nov 26, 2008 1.871 2.146 1.871 2.093 518,895 +0.16(+8.55%)
Nov 25, 2008 1.876 2.009 1.797 1.929 889,258 +0.10(+5.19%)
Nov 24, 2008 1.647 1.833 1.575 1.833 616,888 +0.26(+16.85%)
Nov 21, 2008 1.444 1.588 1.277 1.569 753,149 +0.12(+8.64%)
Nov 20, 2008 1.341 1.561 1.288 1.444 442,597 +0.08(+6.06%)
Nov 19, 2008 1.578 1.692 1.362 1.362 464,261 -0.24(-15.15%)
Nov 18, 2008 1.660 1.738 1.497 1.605 381,107 -0.05(-2.82%)
Nov 17, 2008 1.554 1.709 1.516 1.652 230,972 +0.09(+5.97%)
Nov 14, 2008 1.692 1.747 1.546 1.558 303,798 -0.17(-9.90%)
Nov 13, 2008 1.506 1.732 1.468 1.730 347,087 +0.25(+16.86%)
Nov 12, 2008 1.529 1.622 1.480 1.480 360,715 -0.09(-5.66%)
Nov 11, 2008 1.871 1.871 1.512 1.569 451,545 -0.34(-17.74%)
Nov 10, 2008 2.098 2.098 1.819 1.907 373,744 -0.13(-6.53%)
Nov 07, 2008 2.165 2.165 2.013 2.041 244,468 -0.08(-3.88%)
Nov 06, 2008 2.024 2.153 1.956 2.123 122,267 -0.01(-0.69%)
Nov 05, 2008 2.220 2.220 2.119 2.138 185,848 -0.07(-3.25%)
Nov 04, 2008 2.184 2.242 2.115 2.210 208,528 +0.03(+1.16%)
Nov 03, 2008 2.119 2.261 2.053 2.184 222,786 -0.04(-1.62%)
Oct 31, 2008 2.138 2.220 2.029 2.220 362,891 +0.06(+2.94%)
Oct 30, 2008 2.167 2.167 2.007 2.157 350,387 +0.08(+3.66%)
Oct 29, 2008 2.011 2.115 1.778 2.081 574,238 +0.05(+2.50%)
Oct 28, 2008 2.011 2.093 1.874 2.030 579,104 +0.08(+4.35%)
Oct 27, 2008 1.903 2.000 1.846 1.945 247,145 +0.03(+1.66%)
Oct 24, 2008 1.713 1.943 1.696 1.914 238,784 +0.03(+1.34%)
Oct 23, 2008 1.770 1.888 1.694 1.888 308,588 +0.00(+0.22%)
Oct 22, 2008 1.880 2.003 1.850 1.884 272,378 -0.05(-2.52%)
Oct 21, 2008 1.924 2.024 1.903 1.933 190,014 -0.04(-1.83%)
Oct 20, 2008 2.009 2.011 1.844 1.969 289,913 -0.01(-0.53%)
Oct 17, 2008 2.043 2.104 1.821 1.979 279,060 -0.12(-5.84%)
Oct 16, 2008 1.865 2.104 1.861 2.102 446,584 +0.25(+13.73%)
Oct 15, 2008 1.937 2.005 1.844 1.848 244,170 -0.15(-7.71%)
Oct 14, 2008 2.081 2.081 1.903 2.003 338,589 -0.01(-0.32%)
Oct 13, 2008 1.586 2.009 1.491 2.009 624,530 +0.48(+31.22%)
Oct 10, 2008 1.379 1.531 1.083 1.531 716,390 +0.05(+3.43%)
Oct 09, 2008 1.781 1.812 1.480 1.480 445,563 -0.30(-16.67%)
Oct 08, 2008 1.931 2.051 1.607 1.776 345,356 -0.29(-14.20%)
Oct 07, 2008 1.470 2.201 1.468 2.070 324,998 +0.00(+0.00%)
Oct 06, 2008 2.309 2.349 2.007 2.070 695,370 -0.30(-12.51%)
Oct 03, 2008 2.457 2.457 2.339 2.366 269,848 -0.02(-0.89%)
Oct 02, 2008 2.400 2.400 2.318 2.387 111,721 +0.00(+0.09%)
Oct 01, 2008 2.538 2.538 2.335 2.385 84,804 -0.05(-2.17%)
Sep 30, 2008 2.485 2.485 2.345 2.438 224,493 +0.01(+0.35%)
Sep 29, 2008 2.337 2.430 2.220 2.430 293,607 +0.02(+0.70%)
Sep 26, 2008 2.307 2.430 2.305 2.413 178,371 +0.03(+1.42%)
Sep 25, 2008 2.326 2.390 2.201 2.379 135,177 +0.10(+4.17%)
Sep 24, 2008 2.453 2.453 2.280 2.284 86,265 -0.14(-5.92%)
Sep 23, 2008 2.525 2.525 2.275 2.428 259,099 -0.09(-3.45%)
Sep 22, 2008 2.508 2.538 2.417 2.514 394,996 +0.01(+0.25%)
Sep 19, 2008 2.616 2.622 2.066 2.508 1,506,265 +0.04(+1.63%)
Sep 18, 2008 2.083 2.495 2.007 2.468 788,389 +0.40(+19.57%)
Sep 17, 2008 2.081 2.102 2.007 2.064 485,972 -0.09(-4.03%)
Sep 16, 2008 1.950 2.151 1.918 2.151 537,361 +0.13(+6.27%)
Sep 15, 2008 2.034 2.115 1.924 2.024 239,824 -0.11(-5.34%)
Sep 12, 2008 2.136 2.155 2.064 2.138 178,726 -0.01(-0.59%)
Sep 11, 2008 2.233 2.233 2.115 2.151 435,934 -0.10(-4.33%)
Sep 10, 2008 2.070 2.254 2.009 2.248 535,247 +0.24(+12.01%)
Sep 09, 2008 2.349 2.349 2.005 2.007 1,210,969 -0.34(-14.66%)
Sep 08, 2008 2.567 2.637 2.351 2.351 945,698 -0.14(-5.52%)
Sep 05, 2008 2.400 2.538 2.400 2.489 285,780 +0.06(+2.53%)
Sep 04, 2008 2.487 2.514 2.383 2.428 164,728 -0.08(-3.37%)
Sep 03, 2008 2.387 2.578 2.320 2.512 379,641 +0.15(+6.45%)
Sep 02, 2008 2.400 2.419 2.328 2.360 353,130 -0.01(-0.27%)
Aug 29, 2008 2.392 2.453 2.339 2.366 683,349 -0.07(-2.70%)
Aug 28, 2008 2.409 2.464 2.409 2.432 221,518 +0.05(+1.95%)
Aug 27, 2008 2.421 2.485 2.373 2.385 243,002 -0.04(-1.74%)
Aug 26, 2008 2.341 2.428 2.341 2.428 132,997 +0.08(+3.33%)
Aug 25, 2008 2.436 2.436 2.328 2.349 110,345 -0.06(-2.54%)
Aug 22, 2008 2.356 2.419 2.320 2.411 128,348 +0.09(+3.92%)
Aug 21, 2008 2.385 2.402 2.290 2.320 217,399 -0.11(-4.61%)
Aug 20, 2008 2.366 2.468 2.360 2.432 186,080 +0.07(+3.05%)
Aug 19, 2008 2.379 2.436 2.265 2.360 283,544 -0.02(-0.80%)
Aug 18, 2008 2.377 2.379 2.355 2.379 116,375 +0.04(+1.53%)
Aug 15, 2008 2.440 2.474 2.321 2.343 328,648 -0.06(-2.64%)
Aug 14, 2008 2.212 2.425 2.212 2.406 299,007 +0.16(+7.26%)
Aug 13, 2008 2.115 2.254 2.009 2.244 302,701 +0.13(+5.99%)
Aug 12, 2008 2.121 2.132 2.081 2.117 427,356 -0.00(-0.20%)
Aug 11, 2008 2.019 2.170 2.019 2.121 463,187 +0.10(+5.03%)
Aug 08, 2008 2.026 2.026 1.939 2.019 716,121 +0.09(+4.71%)
Aug 07, 2008 1.920 1.975 1.920 1.929 227,841 -0.04(-2.04%)
Aug 06, 2008 1.954 2.053 1.888 1.969 304,540 +0.01(+0.32%)
Aug 05, 2008 1.933 1.967 1.895 1.962 484,208 +0.06(+3.11%)
Aug 04, 2008 2.007 2.007 1.888 1.903 274,776 -0.10(-5.06%)
Aug 01, 2008 2.064 2.081 1.979 2.005 529,421 -0.06(-2.87%)
Jul 31, 2008 2.074 2.079 2.005 2.064 380,483 -0.05(-2.20%)
Jul 30, 2008 1.943 2.132 1.831 2.110 812,951 +0.24(+12.77%)
Jul 29, 2008 1.871 1.897 1.717 1.871 317,190 +0.15(+8.72%)
Jul 28, 2008 1.783 1.874 1.711 1.721 293,413 -0.07(-3.90%)
Jul 25, 2008 1.770 1.835 1.715 1.791 404,742 +0.05(+2.67%)
Jul 24, 2008 1.745 1.783 1.726 1.745 253,633 +0.01(+0.37%)
Jul 23, 2008 1.734 1.745 1.719 1.738 344,732 +0.01(+0.49%)
Jul 22, 2008 1.702 1.734 1.666 1.730 449,677 +0.03(+1.49%)
Jul 21, 2008 1.740 1.740 1.698 1.704 190,454 +0.00(+0.00%)
Jul 18, 2008 1.721 1.721 1.679 1.704 261,615 -0.01(-0.49%)
Jul 17, 2008 1.692 1.730 1.427 1.713 600,370 +0.03(+1.63%)
Jul 16, 2008 1.603 1.711 1.525 1.685 444,801 +0.07(+4.46%)
Jul 15, 2008 1.630 1.698 1.542 1.613 475,591 -0.05(-2.93%)
Jul 14, 2008 1.673 1.713 1.586 1.662 681,675 -0.03(-1.75%)
Jul 11, 2008 1.745 1.753 1.641 1.692 425,431 -0.09(-5.10%)
Jul 10, 2008 1.719 1.869 1.656 1.783 353,258 +0.06(+3.31%)
Jul 09, 2008 1.825 1.867 1.685 1.726 454,633 -0.08(-4.67%)
Jul 08, 2008 1.728 1.812 1.728 1.810 510,685 +0.09(+5.16%)
Jul 07, 2008 1.893 1.893 1.719 1.721 484,293 -0.15(-8.02%)
Jul 04, 2008 1.912 1.912 1.819 1.871 281,775 +0.00(+0.00%)
Jul 03, 2008 1.912 1.912 1.819 1.871 281,775 -0.03(-1.78%)
Jul 02, 2008 1.924 1.945 1.903 1.905 296,676 -0.03(-1.42%)
Jul 01, 2008 2.000 2.009 1.903 1.933 386,725 -0.07(-3.38%)
Jun 30, 2008 1.988 2.155 1.962 2.000 479,814 +0.04(+1.83%)
Jun 27, 2008 1.943 2.038 1.943 1.964 2,040,226 +0.01(+0.32%)
Jun 26, 2008 2.102 2.102 1.956 1.958 498,584 -0.12(-5.61%)
Jun 25, 2008 2.041 2.110 2.041 2.074 327,669 +0.07(+3.59%)
Jun 24, 2008 1.975 2.068 1.967 2.003 343,370 +0.00(+0.11%)
Jun 23, 2008 2.096 2.115 2.000 2.000 440,134 -0.12(-5.49%)
Jun 20, 2008 2.189 2.203 2.079 2.117 1,069,663 -0.09(-4.03%)
Jun 19, 2008 2.292 2.313 2.178 2.206 461,135 -0.09(-3.87%)
Jun 18, 2008 2.400 2.421 2.282 2.294 420,211 -0.10(-4.24%)
Jun 17, 2008 2.540 2.540 2.396 2.396 258,196 -0.14(-5.58%)
Jun 16, 2008 2.497 2.540 2.495 2.538 412,914 +0.04(+1.61%)
Jun 13, 2008 2.453 2.497 2.411 2.497 257,790 +0.07(+2.70%)
Jun 12, 2008 2.472 2.491 2.406 2.432 281,042 -0.07(-2.63%)
Jun 11, 2008 2.626 2.628 2.497 2.497 225,552 -0.10(-3.98%)
Jun 10, 2008 2.581 2.625 2.559 2.601 217,730 +0.05(+1.99%)
Jun 09, 2008 2.609 2.620 2.523 2.550 392,310 -0.03(-1.07%)
Jun 06, 2008 2.626 2.639 2.572 2.578 157,800 -0.06(-2.32%)
Jun 05, 2008 2.633 2.639 2.588 2.639 305,079 +0.05(+1.96%)
Jun 04, 2008 2.546 2.658 2.546 2.588 314,504 +0.04(+1.49%)
Jun 03, 2008 2.557 2.707 2.529 2.550 407,480 +0.01(+0.33%)
Jun 02, 2008 2.548 2.681 2.495 2.542 498,404 +0.01(+0.50%)
May 30, 2008 2.802 2.844 2.529 2.529 1,213,944 -0.26(-9.33%)
May 29, 2008 2.804 2.875 2.707 2.789 291,356 +0.01(+0.46%)
May 28, 2008 2.886 2.886 2.667 2.777 544,469 -0.07(-2.45%)
May 27, 2008 2.768 2.859 2.677 2.846 487,097 +0.10(+3.78%)
May 26, 2008 2.673 2.743 2.603 2.743 337,406 +0.00(+0.00%)
May 23, 2008 2.673 2.743 2.603 2.743 337,406 +0.06(+2.13%)
May 22, 2008 2.614 2.686 2.584 2.686 441,642 +0.10(+3.93%)
May 21, 2008 2.652 2.673 2.578 2.584 279,661 -0.06(-2.16%)
May 20, 2008 2.624 2.696 2.603 2.641 308,021 -0.00(-0.16%)
May 19, 2008 2.656 2.696 2.622 2.645 172,706 -0.02(-0.64%)
May 16, 2008 2.669 2.669 2.538 2.662 254,375 +0.04(+1.53%)
May 15, 2008 2.582 2.658 2.571 2.622 228,834 +0.04(+1.39%)
May 14, 2008 2.576 2.635 2.542 2.586 149,548 +0.02(+0.66%)
May 13, 2008 2.607 2.620 2.542 2.569 120,862 -0.03(-1.14%)
May 12, 2008 2.557 2.622 2.474 2.599 239,384 +0.05(+1.99%)
May 09, 2008 2.476 2.552 2.474 2.548 195,746 +0.02(+0.84%)
May 08, 2008 2.554 2.593 2.495 2.527 270,146 +0.01(+0.50%)
May 07, 2008 2.673 2.683 2.514 2.514 219,745 -0.16(-6.01%)
May 06, 2008 2.612 2.686 2.603 2.675 204,021 +0.04(+1.61%)
May 05, 2008 2.660 2.660 2.535 2.633 168,630 -0.04(-1.50%)
May 02, 2008 2.688 2.688 2.645 2.673 110,544 +0.01(+0.48%)
May 01, 2008 2.597 2.660 2.565 2.660 151,993 +0.06(+2.19%)
Apr 30, 2008 2.588 2.656 2.588 2.603 121,326 +0.03(+1.07%)
Apr 29, 2008 2.586 2.614 2.519 2.576 162,165 -0.03(-1.06%)
Apr 28, 2008 2.601 2.622 2.599 2.603 109,976 +0.00(+0.16%)
Apr 25, 2008 2.527 2.599 2.521 2.599 118,682 +0.09(+3.54%)
Apr 24, 2008 2.485 2.525 2.476 2.510 176,125 +0.03(+1.19%)
Apr 23, 2008 2.392 2.514 2.370 2.480 274,908 +0.10(+4.27%)
Apr 22, 2008 2.688 2.688 2.368 2.379 493,718 -0.29(-11.00%)
Apr 21, 2008 2.542 2.760 2.542 2.673 435,849 +0.11(+4.46%)
Apr 18, 2008 2.601 2.614 2.540 2.559 376,884 +0.03(+1.26%)
Apr 17, 2008 2.609 2.609 2.491 2.527 147,524 -0.05(-1.81%)
Apr 16, 2008 2.459 2.574 2.445 2.574 353,967 +0.14(+5.83%)
Apr 15, 2008 2.366 2.432 2.366 2.432 270,964 +0.10(+4.26%)
Apr 14, 2008 2.358 2.442 2.320 2.332 550,423 -0.01(-0.27%)
Apr 11, 2008 2.345 2.576 2.326 2.339 372,339 -0.16(-6.43%)
Apr 10, 2008 2.478 2.532 2.449 2.499 160,368 +0.01(+0.60%)
Apr 09, 2008 2.521 2.554 2.417 2.485 209,100 -0.01(-0.34%)
Apr 08, 2008 2.559 2.574 2.464 2.493 164,184 -0.10(-3.91%)
Apr 07, 2008 2.690 2.736 2.571 2.595 139,485 -0.08(-2.85%)
Apr 04, 2008 2.669 2.679 2.624 2.671 239,129 +0.01(+0.40%)
Apr 03, 2008 2.702 2.738 2.650 2.660 179,005 -0.08(-2.86%)
Apr 02, 2008 2.728 2.749 2.628 2.738 177,321 +0.08(+3.19%)
Apr 01, 2008 2.593 2.777 2.400 2.654 440,928 +0.13(+5.11%)
Mar 31, 2008 2.538 2.578 2.409 2.525 292,514 +0.04(+1.44%)
Mar 28, 2008 2.466 2.605 2.387 2.489 728,761 +0.06(+2.62%)
Mar 27, 2008 2.476 2.535 2.373 2.425 745,412 -0.03(-1.04%)
Mar 26, 2008 2.523 2.599 2.400 2.451 480,529 -0.08(-3.09%)
Mar 25, 2008 2.483 2.531 2.351 2.529 608,679 +0.08(+3.46%)
Mar 24, 2008 2.400 2.508 2.377 2.445 771,946 +0.05(+2.12%)
Mar 21, 2008 2.318 2.419 2.242 2.394 950,186 +0.00(+0.00%)
Mar 20, 2008 2.318 2.419 2.242 2.394 950,186 +0.12(+5.11%)
Mar 19, 2008 2.614 2.631 2.277 2.277 611,767 -0.31(-12.01%)
Mar 18, 2008 2.381 2.588 2.305 2.588 738,442 +0.29(+12.60%)
Mar 17, 2008 2.252 2.356 2.252 2.299 341,819 +0.05(+2.07%)
Mar 14, 2008 2.322 2.364 2.246 2.252 732,587 -0.06(-2.47%)
Mar 13, 2008 2.351 2.383 2.220 2.309 695,493 -0.11(-4.55%)
Mar 12, 2008 2.506 2.506 2.381 2.419 513,504 -0.10(-3.78%)
Mar 11, 2008 2.576 2.656 2.379 2.514 685,922 +0.17(+7.12%)
Mar 10, 2008 2.531 2.656 2.347 2.347 390,588 -0.19(-7.50%)
Mar 07, 2008 2.540 2.586 2.472 2.538 284,002 -0.01(-0.50%)
Mar 06, 2008 2.569 2.654 2.540 2.550 362,929 -0.04(-1.39%)
Mar 05, 2008 2.593 2.614 2.563 2.586 271,083 +0.01(+0.41%)
Mar 04, 2008 2.595 2.656 2.540 2.576 273,296 -0.02(-0.73%)
Mar 03, 2008 2.664 2.664 2.554 2.595 627,155 -0.06(-2.31%)
Feb 29, 2008 2.774 2.781 2.656 2.656 764,895 -0.14(-5.14%)
Feb 28, 2008 2.844 2.920 2.753 2.800 357,802 -0.07(-2.36%)
Feb 27, 2008 2.855 2.867 2.770 2.867 194,355 -0.01(-0.37%)
Feb 26, 2008 2.819 2.937 2.819 2.878 263,932 +0.05(+1.72%)
Feb 25, 2008 2.755 2.829 2.698 2.829 230,797 +0.06(+2.29%)
Feb 22, 2008 2.749 2.796 2.648 2.766 301,632 +0.01(+0.54%)
Feb 21, 2008 2.851 2.912 2.749 2.751 165,911 -0.08(-2.84%)
Feb 20, 2008 2.749 3.028 2.749 2.831 143,699 +0.07(+2.61%)
Feb 19, 2008 2.876 2.899 2.753 2.760 251,930 -0.09(-3.12%)
Feb 18, 2008 2.800 2.865 2.800 2.848 133,891 +0.00(+0.00%)
Feb 15, 2008 2.800 2.865 2.800 2.848 133,891 +0.04(+1.43%)
Feb 14, 2008 3.034 3.034 2.808 2.808 713,865 -0.23(-7.52%)
Feb 13, 2008 2.948 3.168 2.910 3.037 237,105 +0.12(+3.98%)
Feb 12, 2008 3.022 3.051 2.908 2.920 645,678 -0.08(-2.68%)
Feb 11, 2008 2.920 3.117 2.855 3.001 429,768 +0.09(+3.20%)
Feb 08, 2008 2.950 2.999 2.889 2.908 590,822 -0.05(-1.79%)
Feb 07, 2008 2.874 2.980 2.798 2.960 180,570 +0.09(+3.02%)
Feb 06, 2008 3.079 3.117 2.872 2.874 141,693 -0.18(-5.95%)
Feb 05, 2008 3.041 3.130 3.020 3.056 270,227 -0.06(-1.97%)
Feb 04, 2008 3.085 3.130 2.834 3.117 222,152 -0.01(-0.27%)
Feb 01, 2008 3.151 3.153 3.001 3.125 461,532 -0.03(-0.94%)
Jan 31, 2008 2.905 3.170 2.905 3.155 189,830 +0.21(+7.26%)
Jan 30, 2008 2.971 3.064 2.901 2.941 185,389 -0.05(-1.56%)
Jan 29, 2008 3.003 3.054 2.857 2.988 164,875 +0.00(+0.14%)
Jan 28, 2008 2.891 2.996 2.878 2.984 208,769 +0.08(+2.69%)
Jan 25, 2008 3.018 3.079 2.855 2.905 234,693 -0.08(-2.62%)
Jan 24, 2008 2.971 3.013 2.804 2.984 178,806 +0.01(+0.28%)
Jan 23, 2008 2.722 2.975 2.656 2.975 498,631 +0.18(+6.51%)
Jan 22, 2008 2.658 2.810 2.552 2.793 309,775 +0.00(+0.08%)
Jan 21, 2008 2.939 2.994 2.707 2.791 558,604 +0.00(+0.00%)
Jan 18, 2008 2.939 2.994 2.707 2.791 558,604 -0.15(-5.04%)
Jan 17, 2008 3.081 3.130 2.933 2.939 252,521 -0.12(-4.01%)
Jan 16, 2008 3.128 3.132 3.045 3.062 230,258 -0.04(-1.30%)
Jan 15, 2008 3.119 3.172 3.102 3.102 313,407 -0.05(-1.54%)
Jan 14, 2008 3.132 3.182 3.111 3.151 703,239 +0.03(+0.81%)
Jan 11, 2008 3.119 3.168 3.119 3.125 217,144 -0.02(-0.54%)
Jan 10, 2008 3.102 3.161 3.015 3.142 406,903 +0.00(+0.13%)
Jan 09, 2008 3.089 3.169 3.020 3.138 350,681 +0.03(+1.09%)
Jan 08, 2008 3.214 3.214 3.083 3.104 188,241 -0.11(-3.36%)
Jan 07, 2008 3.136 3.221 3.024 3.212 664,093 +0.10(+3.05%)
Jan 04, 2008 3.140 3.223 3.115 3.117 631,775 -0.06(-1.80%)
Jan 03, 2008 3.180 3.246 3.172 3.174 400,618 -0.03(-0.79%)
Jan 02, 2008 3.225 3.225 3.172 3.199 358,611 -0.03(-0.98%)
Jan 01, 2008 3.183 3.254 3.140 3.231 545,278 +0.00(+0.00%)
Dec 31, 2007 3.183 3.254 3.140 3.231 545,278 +0.03(+0.92%)
Dec 28, 2007 3.187 3.229 3.153 3.202 481,649 +0.02(+0.67%)
Dec 27, 2007 3.104 3.193 3.068 3.180 460,936 +0.05(+1.48%)
Dec 26, 2007 3.246 3.246 3.094 3.134 209,776 -0.12(-3.77%)
Dec 24, 2007 3.259 3.261 3.068 3.257 141,745 -0.00(-0.06%)
Dec 21, 2007 3.261 3.271 3.132 3.259 1,619,457 +0.13(+4.26%)
Dec 20, 2007 3.140 3.140 3.018 3.125 373,522 +0.01(+0.48%)
Dec 19, 2007 3.037 3.136 3.013 3.111 209,289 +0.07(+2.22%)
Dec 18, 2007 3.089 3.172 3.037 3.043 286,726 -0.03(-0.90%)
Dec 17, 2007 3.138 3.138 3.058 3.070 396,552 -0.08(-2.62%)
Dec 14, 2007 2.965 3.225 2.960 3.153 539,139 +0.17(+5.60%)
Dec 13, 2007 3.003 3.022 2.960 2.986 226,219 -0.03(-1.12%)
Dec 12, 2007 3.087 3.125 2.952 3.020 296,316 -0.07(-2.19%)
Dec 11, 2007 3.178 3.218 3.068 3.087 563,498 -0.10(-3.12%)
Dec 10, 2007 3.134 3.214 3.070 3.187 770,915 +0.09(+3.01%)
Dec 07, 2007 3.051 3.163 3.051 3.094 245,267 +0.05(+1.74%)
Dec 06, 2007 2.908 3.087 2.908 3.041 472,764 +0.12(+4.13%)
Dec 05, 2007 2.925 2.960 2.903 2.920 312,423 +0.07(+2.30%)
Dec 04, 2007 2.952 3.009 2.855 2.855 355,930 -0.10(-3.43%)
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.