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 30, 2020 2.167 2.188 2.081 2.096 473,884 -0.05(-2.32%)
Nov 27, 2020 2.167 2.188 2.131 2.145 221,145 -0.04(-1.63%)
Nov 25, 2020 2.145 2.181 2.096 2.181 413,575 +0.06(+2.68%)
Nov 24, 2020 2.096 2.167 2.081 2.124 911,756 +0.04(+2.05%)
Nov 23, 2020 2.003 2.089 1.989 2.081 752,926 +0.07(+3.53%)
Nov 20, 2020 2.053 2.060 2.010 2.010 545,474 -0.04(-2.08%)
Nov 19, 2020 2.060 2.103 2.046 2.053 477,147 -0.02(-1.03%)
Nov 18, 2020 2.046 2.114 2.039 2.074 873,177 -0.01(-0.34%)
Nov 17, 2020 2.067 2.096 2.046 2.081 618,289 +0.02(+1.03%)
Nov 16, 2020 2.005 2.088 1.998 2.060 1,643,945 +0.08(+4.17%)
Nov 13, 2020 1.847 2.005 1.840 1.978 1,431,024 +0.14(+7.46%)
Nov 12, 2020 1.772 1.847 1.765 1.840 674,576 +0.02(+1.13%)
Nov 11, 2020 1.820 1.847 1.799 1.820 552,308 +0.00(+0.00%)
Nov 10, 2020 1.813 1.854 1.806 1.820 1,301,515 +0.01(+0.38%)
Nov 09, 2020 1.765 1.834 1.755 1.813 984,335 +0.09(+5.18%)
Nov 06, 2020 1.682 1.785 1.676 1.724 570,837 +0.04(+2.45%)
Nov 05, 2020 1.648 1.696 1.648 1.682 460,053 +0.02(+1.24%)
Nov 04, 2020 1.669 1.689 1.627 1.662 189,510 -0.02(-1.22%)
Nov 03, 2020 1.689 1.696 1.614 1.682 334,453 +0.01(+0.82%)
Nov 02, 2020 1.627 1.676 1.607 1.669 273,052 +0.06(+3.85%)
Oct 30, 2020 1.662 1.672 1.593 1.607 330,269 -0.04(-2.50%)
Oct 29, 2020 1.655 1.689 1.634 1.648 226,515 +0.00(+0.00%)
Oct 28, 2020 1.676 1.696 1.648 1.648 308,420 -0.05(-2.83%)
Oct 27, 2020 1.799 1.813 1.686 1.696 919,944 -0.10(-5.72%)
Oct 26, 2020 1.765 1.806 1.765 1.799 321,650 +0.01(+0.77%)
Oct 23, 2020 1.785 1.792 1.758 1.785 366,384 +0.01(+0.78%)
Oct 22, 2020 1.785 1.785 1.756 1.772 401,742 -0.01(-0.39%)
Oct 21, 2020 1.772 1.785 1.758 1.779 452,098 +0.01(+0.39%)
Oct 20, 2020 1.785 1.785 1.758 1.772 219,785 +0.00(+0.00%)
Oct 19, 2020 1.785 1.785 1.758 1.772 280,739 +0.00(+0.00%)
Oct 16, 2020 1.785 1.785 1.748 1.772 422,011 -0.01(-0.39%)
Oct 15, 2020 1.779 1.785 1.765 1.779 167,272 +0.00(+0.00%)
Oct 14, 2020 1.779 1.789 1.775 1.779 259,850 -0.02(-1.14%)
Oct 13, 2020 1.813 1.813 1.772 1.799 474,955 +0.01(+0.38%)
Oct 12, 2020 1.820 1.827 1.751 1.792 302,665 -0.03(-1.88%)
Oct 09, 2020 1.799 1.834 1.779 1.827 403,663 +0.03(+1.53%)
Oct 08, 2020 1.710 1.799 1.710 1.799 628,891 +0.10(+6.07%)
Oct 07, 2020 1.751 1.758 1.696 1.696 248,455 -0.04(-2.37%)
Oct 06, 2020 1.744 1.765 1.717 1.737 393,204 -0.01(-0.78%)
Oct 05, 2020 1.710 1.765 1.710 1.751 419,664 +0.04(+2.41%)
Oct 02, 2020 1.641 1.717 1.641 1.710 275,370 +0.02(+1.22%)
Oct 01, 2020 1.710 1.717 1.689 1.689 203,532 +0.01(+0.82%)
Sep 30, 2020 1.724 1.758 1.676 1.676 443,171 -0.07(-3.94%)
Sep 29, 2020 1.737 1.751 1.706 1.744 401,979 -0.01(-0.39%)
Sep 28, 2020 1.731 1.785 1.731 1.751 450,173 +0.05(+2.82%)
Sep 25, 2020 1.676 1.703 1.662 1.703 107,031 +0.03(+2.06%)
Sep 24, 2020 1.703 1.704 1.662 1.669 490,916 -0.03(-2.02%)
Sep 23, 2020 1.792 1.792 1.689 1.703 531,169 -0.07(-3.88%)
Sep 22, 2020 1.840 1.864 1.765 1.772 585,889 -0.06(-3.37%)
Sep 21, 2020 1.813 1.875 1.779 1.834 476,216 +0.01(+0.76%)
Sep 18, 2020 1.792 1.820 1.751 1.820 2,655,993 +0.05(+2.71%)
Sep 17, 2020 1.785 1.786 1.724 1.772 609,187 -0.03(-1.90%)
Sep 16, 2020 1.772 1.820 1.744 1.806 637,429 +0.03(+1.54%)
Sep 15, 2020 1.669 1.792 1.669 1.779 1,357,646 +0.13(+7.92%)
Sep 14, 2020 1.834 1.834 1.634 1.648 1,357,342 -0.15(-8.40%)
Sep 11, 2020 1.840 1.854 1.772 1.799 166,882 -0.01(-0.76%)
Sep 10, 2020 1.799 1.940 1.772 1.813 406,607 +0.02(+1.15%)
Sep 09, 2020 1.744 1.820 1.724 1.792 369,989 +0.04(+2.35%)
Sep 08, 2020 1.785 1.792 1.737 1.751 456,359 -0.06(-3.41%)
Sep 04, 2020 1.882 1.888 1.751 1.813 427,545 -0.04(-2.22%)
Sep 03, 2020 1.916 1.937 1.854 1.854 308,604 -0.07(-3.57%)
Sep 02, 2020 1.895 1.930 1.888 1.923 311,722 +0.01(+0.72%)
Sep 01, 2020 1.964 1.964 1.895 1.909 255,143 -0.07(-3.47%)
Aug 31, 2020 1.964 1.978 1.930 1.978 280,417 +0.01(+0.70%)
Aug 28, 2020 1.916 1.971 1.909 1.964 273,186 +0.06(+3.25%)
Aug 27, 2020 1.834 1.930 1.834 1.902 425,786 +0.06(+3.36%)
Aug 26, 2020 1.909 1.909 1.834 1.840 350,103 -0.05(-2.90%)
Aug 25, 2020 1.916 1.926 1.840 1.895 335,229 -0.03(-1.43%)
Aug 24, 2020 1.861 1.937 1.827 1.923 559,698 +0.05(+2.94%)
Aug 21, 2020 1.916 1.916 1.868 1.868 417,788 -0.05(-2.51%)
Aug 20, 2020 1.943 1.943 1.895 1.916 204,757 -0.03(-1.41%)
Aug 19, 2020 1.888 2.033 1.785 1.943 644,601 +0.05(+2.91%)
Aug 18, 2020 1.964 1.971 1.888 1.888 435,951 -0.07(-3.51%)
Aug 17, 2020 1.991 2.046 1.957 1.957 451,175 -0.05(-2.73%)
Aug 14, 2020 2.025 2.039 1.966 2.012 946,769 -0.03(-1.62%)
Aug 13, 2020 1.959 2.052 1.932 2.045 1,191,526 +0.11(+5.84%)
Aug 12, 2020 1.972 1.979 1.932 1.932 451,074 +0.01(+0.34%)
Aug 11, 2020 1.932 1.972 1.912 1.926 616,803 +0.01(+0.69%)
Aug 10, 2020 1.859 1.942 1.859 1.912 653,870 +0.06(+3.23%)
Aug 07, 2020 1.873 1.889 1.833 1.853 581,434 -0.01(-0.71%)
Aug 06, 2020 1.919 1.919 1.853 1.866 278,843 -0.06(-3.10%)
Aug 05, 2020 1.893 1.939 1.813 1.926 943,598 +0.05(+2.47%)
Aug 04, 2020 1.853 1.932 1.833 1.879 856,058 +0.01(+0.35%)
Aug 03, 2020 1.693 1.879 1.673 1.873 1,315,525 +0.19(+11.02%)
Jul 31, 2020 1.640 1.693 1.600 1.687 703,865 +0.05(+2.83%)
Jul 30, 2020 1.567 1.647 1.547 1.640 544,581 +0.09(+5.56%)
Jul 29, 2020 1.547 1.554 1.534 1.554 324,354 +0.02(+1.30%)
Jul 28, 2020 1.580 1.620 1.527 1.534 552,698 -0.05(-3.35%)
Jul 27, 2020 1.607 1.620 1.580 1.587 315,079 -0.02(-1.24%)
Jul 24, 2020 1.607 1.634 1.600 1.607 215,797 +0.00(+0.00%)
Jul 23, 2020 1.660 1.671 1.597 1.607 309,550 -0.05(-3.20%)
Jul 22, 2020 1.667 1.680 1.640 1.660 312,072 -0.02(-1.19%)
Jul 21, 2020 1.667 1.687 1.647 1.680 213,754 +0.02(+1.20%)
Jul 20, 2020 1.653 1.673 1.653 1.660 349,740 -0.01(-0.79%)
Jul 17, 2020 1.627 1.680 1.600 1.673 323,922 +0.04(+2.44%)
Jul 16, 2020 1.647 1.660 1.614 1.634 334,501 -0.01(-0.81%)
Jul 15, 2020 1.600 1.690 1.600 1.647 294,394 +0.05(+3.33%)
Jul 14, 2020 1.607 1.620 1.541 1.594 568,223 -0.01(-0.83%)
Jul 13, 2020 1.594 1.627 1.587 1.607 452,329 +0.02(+1.26%)
Jul 10, 2020 1.614 1.620 1.564 1.587 660,193 -0.04(-2.45%)
Jul 09, 2020 1.707 1.719 1.614 1.627 692,723 -0.08(-4.67%)
Jul 08, 2020 1.727 1.746 1.700 1.707 557,436 -0.02(-1.15%)
Jul 07, 2020 1.753 1.753 1.700 1.727 594,030 -0.06(-3.35%)
Jul 06, 2020 1.873 1.886 1.720 1.786 742,168 -0.02(-1.10%)
Jul 02, 2020 1.819 1.842 1.790 1.806 429,035 +0.02(+1.12%)
Jul 01, 2020 1.766 1.803 1.753 1.786 440,021 +0.01(+0.75%)
Jun 30, 2020 1.727 1.800 1.727 1.773 351,116 +0.03(+1.91%)
Jun 29, 2020 1.740 1.800 1.720 1.740 401,951 +0.01(+0.38%)
Jun 26, 2020 1.786 1.791 1.720 1.733 331,000 -0.07(-3.69%)
Jun 25, 2020 1.766 1.813 1.733 1.800 249,370 +0.03(+1.50%)
Jun 24, 2020 1.826 1.826 1.713 1.773 528,597 -0.09(-4.64%)
Jun 23, 2020 1.853 1.873 1.826 1.859 300,456 +0.02(+1.08%)
Jun 22, 2020 1.899 1.906 1.806 1.839 406,593 -0.06(-3.15%)
Jun 19, 2020 1.846 1.939 1.833 1.899 983,664 +0.10(+5.54%)
Jun 18, 2020 1.866 1.893 1.786 1.800 557,942 -0.06(-3.21%)
Jun 17, 2020 1.959 1.966 1.836 1.859 677,295 -0.10(-5.08%)
Jun 16, 2020 2.059 2.059 1.879 1.959 1,126,050 -0.03(-1.34%)
Jun 15, 2020 1.986 2.045 1.912 1.986 565,330 -0.01(-0.66%)
Jun 12, 2020 1.972 2.005 1.879 1.999 662,151 +0.14(+7.50%)
Jun 11, 2020 1.979 2.012 1.853 1.859 1,013,021 -0.19(-9.09%)
Jun 10, 2020 2.171 2.178 2.005 2.045 1,089,821 -0.13(-5.81%)
Jun 09, 2020 2.311 2.311 2.145 2.171 710,965 -0.16(-6.84%)
Jun 08, 2020 2.271 2.357 2.258 2.331 689,523 +0.09(+3.85%)
Jun 05, 2020 2.231 2.311 2.165 2.244 933,969 +0.08(+3.68%)
Jun 04, 2020 2.059 2.244 2.025 2.165 986,720 +0.07(+3.49%)
Jun 03, 2020 1.992 2.112 1.939 2.092 1,010,019 +0.11(+5.70%)
Jun 02, 2020 1.906 2.005 1.866 1.979 1,454,931 +0.07(+3.83%)
Jun 01, 2020 1.800 1.926 1.773 1.906 567,122 +0.11(+5.90%)
May 29, 2020 1.912 1.912 1.793 1.800 1,195,848 -0.13(-6.55%)
May 28, 2020 1.900 2.048 1.862 1.926 1,863,189 +0.03(+1.70%)
May 27, 2020 1.913 1.919 1.842 1.894 522,026 +0.01(+0.34%)
May 26, 2020 1.829 1.894 1.804 1.887 909,535 +0.08(+4.26%)
May 22, 2020 1.797 1.822 1.740 1.810 319,202 +0.02(+1.07%)
May 21, 2020 1.765 1.804 1.746 1.791 441,993 +0.01(+0.36%)
May 20, 2020 1.707 1.810 1.700 1.785 704,343 +0.12(+7.34%)
May 19, 2020 1.663 1.707 1.630 1.663 867,796 -0.01(-0.77%)
May 18, 2020 1.720 1.727 1.643 1.675 639,454 +0.05(+3.16%)
May 15, 2020 1.605 1.650 1.541 1.624 416,256 +0.00(+0.00%)
May 14, 2020 1.541 1.630 1.438 1.624 673,947 +0.06(+4.12%)
May 13, 2020 1.643 1.675 1.534 1.560 792,310 -0.10(-6.18%)
May 12, 2020 1.650 1.740 1.643 1.663 905,718 -0.06(-3.72%)
May 11, 2020 1.785 1.785 1.675 1.727 778,522 -0.02(-1.10%)
May 08, 2020 1.707 1.765 1.695 1.746 777,364 +0.05(+3.03%)
May 07, 2020 1.823 1.913 1.611 1.695 2,018,051 -0.06(-3.30%)
May 06, 2020 1.650 1.823 1.624 1.752 1,017,610 +0.13(+8.33%)
May 05, 2020 1.740 1.810 1.553 1.618 1,473,173 -0.08(-4.91%)
May 04, 2020 1.733 1.752 1.630 1.701 733,617 -0.06(-3.28%)
May 01, 2020 1.849 1.855 1.707 1.759 561,291 -0.13(-6.80%)
Apr 30, 2020 1.829 1.913 1.740 1.887 1,312,236 +0.06(+3.52%)
Apr 29, 2020 1.656 1.977 1.656 1.823 1,755,052 +0.21(+12.70%)
Apr 28, 2020 1.720 1.752 1.586 1.618 766,972 -0.07(-4.18%)
Apr 27, 2020 1.553 1.707 1.528 1.688 1,022,798 +0.15(+9.58%)
Apr 24, 2020 1.541 1.553 1.489 1.541 584,191 +0.02(+1.27%)
Apr 23, 2020 1.476 1.553 1.457 1.521 733,785 +0.06(+4.41%)
Apr 22, 2020 1.515 1.560 1.457 1.457 577,050 -0.03(-2.16%)
Apr 21, 2020 1.451 1.521 1.419 1.489 582,517 +0.01(+0.87%)
Apr 20, 2020 1.573 1.592 1.457 1.476 588,958 -0.11(-6.88%)
Apr 17, 2020 1.630 1.656 1.579 1.586 503,962 +0.01(+0.41%)
Apr 16, 2020 1.695 1.733 1.553 1.579 526,805 -0.09(-5.38%)
Apr 15, 2020 1.752 1.772 1.611 1.669 660,992 -0.13(-7.14%)
Apr 14, 2020 1.701 1.829 1.688 1.797 1,369,772 +0.15(+9.37%)
Apr 13, 2020 1.508 1.650 1.425 1.643 2,094,541 +0.13(+8.94%)
Apr 09, 2020 1.573 1.714 1.387 1.508 2,755,360 -0.01(-0.84%)
Apr 08, 2020 1.521 1.637 1.444 1.521 1,490,060 +0.11(+7.73%)
Apr 07, 2020 1.374 1.515 1.316 1.412 1,366,949 +0.19(+15.18%)
Apr 06, 2020 1.220 1.348 1.220 1.226 971,973 +0.08(+6.70%)
Apr 03, 2020 1.181 1.252 1.123 1.149 766,459 -0.04(-3.24%)
Apr 02, 2020 1.348 1.348 1.181 1.188 1,089,715 -0.12(-9.31%)
Apr 01, 2020 1.412 1.419 1.271 1.310 1,222,927 -0.10(-7.27%)
Mar 31, 2020 1.521 1.560 1.387 1.412 786,065 -0.10(-6.78%)
Mar 30, 2020 1.605 1.637 1.476 1.515 948,973 -0.10(-5.98%)
Mar 27, 2020 1.637 1.695 1.438 1.611 1,921,290 +0.01(+0.80%)
Mar 26, 2020 1.444 1.958 1.444 1.598 3,071,054 +0.19(+13.18%)
Mar 25, 2020 1.374 1.714 1.348 1.412 1,946,270 +0.13(+10.00%)
Mar 24, 2020 1.239 1.406 1.232 1.284 906,114 +0.15(+13.64%)
Mar 23, 2020 1.412 1.425 1.111 1.130 1,620,353 -0.29(-20.36%)
Mar 20, 2020 1.489 1.765 1.412 1.419 2,366,211 +0.01(+0.45%)
Mar 19, 2020 1.040 1.592 0.9821 1.412 2,274,547 +0.47(+49.66%)
Mar 18, 2020 1.759 1.759 0.9436 0.9436 3,464,535 -0.80(-45.76%)
Mar 17, 2020 2.003 2.003 1.740 1.740 1,760,290 -0.24(-12.01%)
Mar 16, 2020 2.028 2.138 1.958 1.977 1,493,823 -0.21(-9.68%)
Mar 13, 2020 2.109 2.214 2.035 2.189 1,707,759 +0.18(+9.23%)
Mar 12, 2020 2.152 2.257 1.998 2.004 2,265,385 -0.38(-15.80%)
Mar 11, 2020 2.503 2.565 2.374 2.380 1,623,717 -0.14(-5.62%)
Mar 10, 2020 2.590 2.675 2.497 2.522 1,017,279 +0.02(+0.99%)
Mar 09, 2020 2.621 2.621 2.466 2.497 1,494,355 -0.29(-10.40%)
Mar 06, 2020 2.830 2.836 2.713 2.787 978,920 -0.06(-1.95%)
Mar 05, 2020 2.929 2.929 2.836 2.843 598,359 -0.10(-3.35%)
Mar 04, 2020 2.904 2.972 2.900 2.941 339,153 +0.06(+1.92%)
Mar 03, 2020 2.910 2.947 2.849 2.886 747,940 -0.01(-0.21%)
Mar 02, 2020 2.775 2.904 2.756 2.892 1,010,352 +0.12(+4.22%)
Feb 28, 2020 2.775 2.836 2.750 2.775 2,159,107 -0.09(-3.23%)
Feb 27, 2020 2.960 2.966 2.836 2.867 1,364,843 -0.12(-4.12%)
Feb 26, 2020 2.997 3.033 2.972 2.990 1,204,359 -0.02(-0.61%)
Feb 25, 2020 3.132 3.132 2.972 3.009 1,419,671 -0.12(-3.94%)
Feb 24, 2020 3.095 3.132 3.077 3.132 1,093,738 +0.02(+0.79%)
Feb 21, 2020 3.095 3.114 3.089 3.108 410,802 +0.00(+0.00%)
Feb 20, 2020 3.095 3.126 3.095 3.108 396,407 -0.02(-0.79%)
Feb 19, 2020 3.138 3.138 3.101 3.132 391,584 -0.01(-0.20%)
Feb 18, 2020 3.114 3.138 3.095 3.138 391,659 +0.02(+0.79%)
Feb 14, 2020 3.114 3.132 3.101 3.114 271,652 +0.01(+0.20%)
Feb 13, 2020 3.108 3.114 3.089 3.108 189,063 -0.01(-0.40%)
Feb 12, 2020 3.114 3.138 3.092 3.120 553,774 +0.02(+0.80%)
Feb 11, 2020 3.052 3.114 3.052 3.095 697,909 +0.05(+1.62%)
Feb 10, 2020 3.040 3.058 3.040 3.046 327,288 +0.01(+0.41%)
Feb 07, 2020 3.058 3.064 3.034 3.034 333,605 -0.04(-1.20%)
Feb 06, 2020 3.046 3.083 3.040 3.071 499,110 +0.01(+0.40%)
Feb 05, 2020 3.052 3.095 3.040 3.058 391,451 +0.02(+0.61%)
Feb 04, 2020 3.058 3.064 3.027 3.040 468,874 -0.01(-0.40%)
Feb 03, 2020 3.071 3.071 3.034 3.052 340,997 -0.02(-0.60%)
Jan 31, 2020 3.077 3.077 3.046 3.071 339,119 -0.01(-0.20%)
Jan 30, 2020 3.077 3.089 3.058 3.077 248,661 -0.02(-0.60%)
Jan 29, 2020 3.083 3.095 3.071 3.095 419,672 +0.02(+0.60%)
Jan 28, 2020 3.071 3.077 3.052 3.077 394,732 +0.02(+0.60%)
Jan 27, 2020 3.040 3.071 3.023 3.058 467,275 -0.01(-0.20%)
Jan 24, 2020 3.083 3.101 3.058 3.064 603,635 -0.02(-0.60%)
Jan 23, 2020 3.083 3.101 3.083 3.083 320,484 -0.01(-0.20%)
Jan 22, 2020 3.064 3.101 3.064 3.089 522,449 +0.02(+0.80%)
Jan 21, 2020 3.077 3.101 3.064 3.064 428,738 -0.04(-1.39%)
Jan 17, 2020 3.083 3.114 3.077 3.108 581,578 +0.02(+0.80%)
Jan 16, 2020 3.114 3.126 3.083 3.083 307,104 -0.04(-1.19%)
Jan 15, 2020 3.083 3.126 3.083 3.120 652,746 +0.03(+1.00%)
Jan 14, 2020 3.083 3.114 3.077 3.089 501,325 +0.00(+0.00%)
Jan 13, 2020 3.089 3.095 3.077 3.089 449,612 +0.00(+0.00%)
Jan 10, 2020 3.089 3.095 3.077 3.089 438,049 +0.01(+0.40%)
Jan 09, 2020 3.071 3.089 3.052 3.077 902,298 +0.02(+0.81%)
Jan 08, 2020 3.058 3.064 3.043 3.052 370,149 +0.01(+0.41%)
Jan 07, 2020 3.034 3.052 3.027 3.040 296,243 +0.00(+0.00%)
Jan 06, 2020 3.040 3.052 3.031 3.040 391,986 +0.01(+0.20%)
Jan 03, 2020 3.064 3.064 3.021 3.034 719,432 -0.03(-1.01%)
Jan 02, 2020 3.052 3.077 3.040 3.064 557,323 +0.00(+0.10%)
Dec 31, 2019 3.058 3.083 3.049 3.061 865,232 -0.01(-0.30%)
Dec 30, 2019 3.071 3.089 3.052 3.071 1,087,189 -0.01(-0.20%)
Dec 27, 2019 3.083 3.089 3.046 3.077 909,669 +0.00(+0.00%)
Dec 26, 2019 3.040 3.083 3.027 3.077 912,551 +0.02(+0.81%)
Dec 24, 2019 3.021 3.058 3.021 3.052 409,667 +0.01(+0.41%)
Dec 23, 2019 3.027 3.052 3.003 3.040 813,144 +0.02(+0.61%)
Dec 20, 2019 3.071 3.083 3.009 3.021 4,336,541 -0.05(-1.61%)
Dec 19, 2019 3.071 3.089 3.058 3.071 693,441 -0.02(-0.60%)
Dec 18, 2019 3.071 3.114 3.064 3.089 924,460 +0.00(+0.00%)
Dec 17, 2019 3.095 3.138 3.052 3.089 1,722,829 +0.01(+0.20%)
Dec 16, 2019 3.113 3.113 3.013 3.083 1,874,061 -0.02(-0.58%)
Dec 13, 2019 3.077 3.107 3.077 3.101 847,444 +0.02(+0.78%)
Dec 12, 2019 3.077 3.119 3.071 3.077 645,398 +0.00(+0.00%)
Dec 11, 2019 3.083 3.089 3.077 3.077 344,524 -0.01(-0.19%)
Dec 10, 2019 3.077 3.089 3.071 3.083 712,453 +0.01(+0.19%)
Dec 09, 2019 3.083 3.083 3.065 3.077 426,995 -0.01(-0.39%)
Dec 06, 2019 3.059 3.089 3.053 3.089 651,380 +0.04(+1.18%)
Dec 05, 2019 3.077 3.077 3.041 3.053 408,374 -0.01(-0.39%)
Dec 04, 2019 3.011 3.065 3.011 3.065 704,034 +0.06(+2.00%)
Dec 03, 2019 2.987 3.011 2.975 3.005 551,259 +0.01(+0.20%)
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.