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 (%)
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%)
Dec 02, 2019 2.969 2.999 2.948 2.999 1,071,918 +0.03(+1.01%)
Nov 29, 2019 2.969 2.981 2.951 2.969 289,928 +0.00(+0.00%)
Nov 27, 2019 2.963 2.993 2.945 2.969 250,582 +0.01(+0.20%)
Nov 26, 2019 2.993 3.035 2.951 2.963 486,728 -0.05(-1.59%)
Nov 25, 2019 2.909 3.011 2.909 3.011 745,891 +0.11(+3.72%)
Nov 22, 2019 2.909 2.925 2.891 2.903 1,012,665 -0.01(-0.21%)
Nov 21, 2019 2.939 2.939 2.909 2.909 696,768 -0.04(-1.22%)
Nov 20, 2019 2.939 2.951 2.909 2.945 446,856 +0.01(+0.41%)
Nov 19, 2019 2.945 2.957 2.915 2.933 607,406 -0.02(-0.61%)
Nov 18, 2019 2.963 2.969 2.933 2.951 578,709 +0.00(+0.00%)
Nov 15, 2019 2.987 2.993 2.945 2.951 338,277 -0.02(-0.81%)
Nov 14, 2019 2.975 2.981 2.951 2.975 374,582 -0.01(-0.20%)
Nov 13, 2019 2.981 2.993 2.969 2.981 384,859 -0.01(-0.40%)
Nov 12, 2019 2.975 3.005 2.968 2.993 725,138 +0.02(+0.81%)
Nov 11, 2019 2.963 2.987 2.945 2.969 665,905 +0.01(+0.20%)
Nov 08, 2019 2.921 2.963 2.915 2.963 369,121 +0.04(+1.44%)
Nov 07, 2019 2.969 2.974 2.915 2.921 622,751 -0.06(-2.01%)
Nov 06, 2019 2.969 2.999 2.969 2.981 678,637 +0.00(+0.00%)
Nov 05, 2019 2.993 2.993 2.963 2.981 824,282 -0.01(-0.40%)
Nov 04, 2019 2.909 2.999 2.897 2.993 2,004,976 +0.17(+5.94%)
Nov 01, 2019 2.759 2.843 2.759 2.825 560,183 +0.05(+1.73%)
Oct 31, 2019 2.783 2.795 2.747 2.777 849,948 -0.01(-0.43%)
Oct 30, 2019 2.807 2.807 2.777 2.789 483,148 -0.04(-1.27%)
Oct 29, 2019 2.819 2.831 2.795 2.825 636,310 +0.01(+0.21%)
Oct 28, 2019 2.783 2.837 2.777 2.819 470,801 +0.04(+1.29%)
Oct 25, 2019 2.795 2.801 2.759 2.783 593,027 -0.02(-0.64%)
Oct 24, 2019 2.867 2.867 2.789 2.801 970,828 -0.07(-2.51%)
Oct 23, 2019 2.873 2.885 2.861 2.873 378,484 +0.00(+0.00%)
Oct 22, 2019 2.873 2.885 2.855 2.873 378,317 -0.01(-0.21%)
Oct 21, 2019 2.873 2.891 2.867 2.879 448,250 +0.01(+0.42%)
Oct 18, 2019 2.867 2.879 2.855 2.867 339,611 -0.01(-0.21%)
Oct 17, 2019 2.885 2.891 2.858 2.873 586,874 -0.01(-0.21%)
Oct 16, 2019 2.891 2.927 2.879 2.879 589,155 -0.02(-0.83%)
Oct 15, 2019 2.879 2.918 2.879 2.903 426,149 +0.02(+0.62%)
Oct 14, 2019 2.897 2.927 2.879 2.885 323,566 -0.03(-1.03%)
Oct 11, 2019 2.903 2.939 2.903 2.915 406,466 +0.01(+0.41%)
Oct 10, 2019 2.897 2.927 2.891 2.903 399,105 +0.00(+0.00%)
Oct 09, 2019 2.903 2.945 2.891 2.903 534,348 +0.00(+0.00%)
Oct 08, 2019 2.885 2.936 2.881 2.903 564,276 +0.01(+0.21%)
Oct 07, 2019 2.915 2.939 2.891 2.897 489,777 +0.00(+0.00%)
Oct 04, 2019 2.867 2.906 2.867 2.897 497,663 +0.04(+1.26%)
Oct 03, 2019 2.873 2.933 2.849 2.861 524,065 -0.02(-0.63%)
Oct 02, 2019 2.963 2.963 2.858 2.879 810,022 -0.09(-3.03%)
Oct 01, 2019 3.005 3.017 2.951 2.969 609,229 -0.04(-1.20%)
Sep 30, 2019 3.035 3.035 3.005 3.005 317,362 -0.03(-0.99%)
Sep 27, 2019 3.029 3.035 3.017 3.035 450,814 +0.01(+0.20%)
Sep 26, 2019 3.023 3.041 3.017 3.029 480,764 +0.01(+0.40%)
Sep 25, 2019 3.011 3.053 3.011 3.017 804,100 +0.01(+0.20%)
Sep 24, 2019 3.071 3.071 3.005 3.011 506,576 -0.05(-1.57%)
Sep 23, 2019 3.053 3.083 3.047 3.059 337,317 -0.02(-0.58%)
Sep 20, 2019 3.047 3.077 3.011 3.077 1,312,430 +0.04(+1.18%)
Sep 19, 2019 3.059 3.077 3.035 3.041 378,827 -0.02(-0.59%)
Sep 18, 2019 3.047 3.077 3.023 3.059 839,410 +0.00(+0.00%)
Sep 17, 2019 3.083 3.089 3.041 3.059 787,231 -0.02(-0.78%)
Sep 16, 2019 3.101 3.113 3.065 3.083 549,597 -0.02(-0.58%)
Sep 13, 2019 3.077 3.113 3.071 3.101 748,579 +0.04(+1.17%)
Sep 12, 2019 3.065 3.071 3.036 3.065 790,697 +0.01(+0.19%)
Sep 11, 2019 3.065 3.086 3.053 3.059 1,196,068 -0.03(-0.95%)
Sep 10, 2019 3.094 3.095 3.065 3.088 520,939 +0.01(+0.19%)
Sep 09, 2019 3.047 3.094 3.047 3.083 478,720 +0.04(+1.34%)
Sep 06, 2019 3.065 3.077 3.036 3.042 405,098 -0.02(-0.76%)
Sep 05, 2019 3.083 3.094 3.053 3.065 375,719 +0.01(+0.38%)
Sep 04, 2019 3.094 3.100 3.047 3.053 675,877 -0.02(-0.57%)
Sep 03, 2019 3.042 3.083 3.012 3.071 554,884 +0.02(+0.57%)
Aug 30, 2019 3.042 3.057 3.001 3.053 508,214 +0.02(+0.58%)
Aug 29, 2019 3.030 3.042 3.001 3.036 377,017 +0.02(+0.78%)
Aug 28, 2019 2.972 3.018 2.960 3.012 512,644 +0.04(+1.38%)
Aug 27, 2019 3.018 3.024 2.954 2.972 724,213 -0.05(-1.55%)
Aug 26, 2019 3.042 3.065 2.995 3.018 444,078 +0.00(+0.00%)
Aug 23, 2019 3.077 3.077 3.012 3.018 652,097 -0.05(-1.71%)
Aug 22, 2019 3.088 3.094 3.065 3.071 396,200 -0.02(-0.57%)
Aug 21, 2019 3.123 3.123 3.077 3.088 582,996 -0.03(-0.94%)
Aug 20, 2019 3.112 3.158 3.083 3.118 501,945 +0.01(+0.19%)
Aug 19, 2019 3.094 3.123 3.071 3.112 563,393 +0.03(+0.95%)
Aug 16, 2019 3.036 3.097 3.033 3.083 550,009 +0.05(+1.73%)
Aug 15, 2019 3.047 3.074 2.983 3.030 1,084,984 -0.02(-0.76%)
Aug 14, 2019 3.147 3.147 3.018 3.053 1,200,083 -0.10(-3.15%)
Aug 13, 2019 3.129 3.188 3.129 3.153 599,900 +0.01(+0.37%)
Aug 12, 2019 3.170 3.211 3.129 3.141 544,889 -0.04(-1.10%)
Aug 09, 2019 3.228 3.236 3.176 3.176 462,651 -0.06(-1.98%)
Aug 08, 2019 3.176 3.246 3.153 3.240 819,318 +0.06(+2.02%)
Aug 07, 2019 3.240 3.240 3.170 3.176 789,860 -0.05(-1.63%)
Aug 06, 2019 3.246 3.269 3.188 3.228 1,020,023 -0.01(-0.18%)
Aug 05, 2019 3.269 3.281 3.205 3.234 1,188,700 -0.05(-1.42%)
Aug 02, 2019 3.246 3.320 3.240 3.281 733,288 +0.03(+0.90%)
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.