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 )

10.85 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2018 7.412 7.435 7.402 7.407 359,900 +0.00(+0.00%)
Apr 27, 2018 7.325 7.422 7.320 7.407 366,592 +0.09(+1.26%)
Apr 26, 2018 7.345 7.351 7.315 7.315 233,937 -0.02(-0.21%)
Apr 25, 2018 7.340 7.366 7.320 7.330 226,583 -0.02(-0.28%)
Apr 24, 2018 7.387 7.417 7.330 7.351 256,649 -0.02(-0.21%)
Apr 23, 2018 7.407 7.407 7.335 7.366 237,787 -0.03(-0.35%)
Apr 20, 2018 7.366 7.392 7.335 7.392 328,961 +0.03(+0.35%)
Apr 19, 2018 7.417 7.451 7.361 7.366 312,622 -0.07(-0.90%)
Apr 18, 2018 7.417 7.489 7.392 7.433 607,421 +0.08(+1.05%)
Apr 17, 2018 7.356 7.397 7.335 7.356 381,188 +0.03(+0.35%)
Apr 16, 2018 7.304 7.330 7.284 7.330 286,837 +0.03(+0.42%)
Apr 13, 2018 7.356 7.356 7.289 7.299 380,847 -0.04(-0.49%)
Apr 12, 2018 7.417 7.417 7.330 7.335 383,570 -0.08(-1.04%)
Apr 11, 2018 7.376 7.428 7.376 7.412 558,005 +0.02(+0.21%)
Apr 10, 2018 7.381 7.412 7.361 7.397 669,427 +0.04(+0.49%)
Apr 09, 2018 7.304 7.387 7.274 7.361 612,040 +0.08(+1.06%)
Apr 06, 2018 7.299 7.345 7.253 7.284 292,488 -0.03(-0.42%)
Apr 05, 2018 7.304 7.325 7.253 7.315 331,024 +0.04(+0.49%)
Apr 04, 2018 7.233 7.303 7.233 7.279 566,369 +0.01(+0.14%)
Apr 03, 2018 7.258 7.294 7.238 7.269 747,553 +0.03(+0.43%)
Apr 02, 2018 7.279 7.279 7.202 7.238 469,565 -0.06(-0.77%)
Mar 29, 2018 7.294 7.294 7.294 0 +0.13(+1.86%)
Mar 28, 2018 7.186 7.238 7.151 7.161 523,043 -0.02(-0.21%)
Mar 27, 2018 7.263 7.299 7.151 7.176 640,190 -0.08(-1.06%)
Mar 26, 2018 7.207 7.263 7.176 7.253 736,916 +0.13(+1.87%)
Mar 23, 2018 7.263 7.299 7.094 7.120 591,385 -0.13(-1.84%)
Mar 22, 2018 7.053 7.304 7.053 7.253 567,459 +0.17(+2.39%)
Mar 21, 2018 7.053 7.110 7.048 7.084 369,364 +0.03(+0.44%)
Mar 20, 2018 7.094 7.130 7.038 7.053 442,200 -0.04(-0.58%)
Mar 19, 2018 7.110 7.176 7.043 7.094 426,038 -0.03(-0.36%)
Mar 16, 2018 7.104 7.197 7.104 7.120 580,770 +0.03(+0.43%)
Mar 15, 2018 7.120 7.186 7.053 7.089 657,322 -0.03(-0.36%)
Mar 14, 2018 7.145 7.175 7.090 7.115 664,659 -0.04(-0.49%)
Mar 13, 2018 7.200 7.200 7.120 7.150 650,762 -0.03(-0.35%)
Mar 12, 2018 7.185 7.210 7.145 7.175 545,515 -0.00(-0.07%)
Mar 09, 2018 7.190 7.221 7.155 7.180 494,589 -0.00(-0.07%)
Mar 08, 2018 7.230 7.230 7.160 7.185 481,974 -0.04(-0.48%)
Mar 07, 2018 7.225 7.259 7.140 7.220 413,159 -0.04(-0.55%)
Mar 06, 2018 7.250 7.335 7.210 7.260 367,007 +0.02(+0.28%)
Mar 05, 2018 7.160 7.250 7.145 7.240 430,868 +0.08(+1.12%)
Mar 02, 2018 7.120 7.165 7.100 7.160 447,545 +0.02(+0.28%)
Mar 01, 2018 7.135 7.215 7.105 7.140 442,010 +0.01(+0.14%)
Feb 28, 2018 7.305 7.360 7.117 7.130 1,160,073 -0.19(-2.60%)
Feb 27, 2018 7.340 7.400 7.300 7.320 673,397 +0.05(+0.69%)
Feb 26, 2018 7.275 7.320 7.235 7.270 429,418 +0.01(+0.21%)
Feb 23, 2018 7.275 7.305 7.235 7.255 255,690 +0.00(+0.00%)
Feb 22, 2018 7.260 7.302 7.245 7.255 340,042 +0.00(+0.07%)
Feb 21, 2018 7.275 7.305 7.250 7.250 434,196 -0.00(-0.07%)
Feb 20, 2018 7.345 7.425 7.240 7.255 457,601 -0.10(-1.36%)
Feb 16, 2018 7.355 7.355 7.355 0 +0.06(+0.75%)
Feb 15, 2018 7.365 7.365 7.235 7.300 600,374 +0.04(+0.55%)
Feb 14, 2018 7.265 7.315 7.165 7.260 921,411 -0.03(-0.48%)
Feb 13, 2018 7.290 7.375 7.245 7.295 485,107 -0.00(-0.07%)
Feb 12, 2018 7.300 7.325 7.215 7.300 612,121 +0.03(+0.48%)
Feb 09, 2018 7.305 7.340 7.150 7.265 766,022 +0.01(+0.21%)
Feb 08, 2018 7.425 7.475 7.240 7.250 565,606 -0.14(-1.89%)
Feb 07, 2018 7.250 7.325 7.250 7.390 808,502 +0.04(+0.61%)
Feb 06, 2018 7.160 7.390 7.100 7.345 985,808 +0.06(+0.89%)
Feb 05, 2018 7.475 7.485 7.045 7.280 1,151,228 -0.24(-3.19%)
Feb 02, 2018 7.630 7.655 7.485 7.520 493,749 -0.13(-1.76%)
Feb 01, 2018 7.555 7.670 7.555 7.655 282,317 +0.11(+1.46%)
Jan 31, 2018 7.635 7.675 7.520 7.545 596,910 -0.06(-0.79%)
Jan 30, 2018 7.655 7.665 7.590 7.605 372,833 -0.08(-1.04%)
Jan 29, 2018 7.715 7.740 7.675 7.685 330,737 -0.02(-0.32%)
Jan 26, 2018 7.720 7.725 7.685 7.710 298,518 +0.00(+0.00%)
Jan 25, 2018 7.730 7.730 7.695 7.710 360,871 +0.00(+0.06%)
Jan 24, 2018 7.745 7.750 7.685 7.705 204,691 -0.03(-0.32%)
Jan 23, 2018 7.715 7.745 7.695 7.730 227,538 +0.01(+0.13%)
Jan 22, 2018 7.730 7.750 7.705 7.720 248,133 -0.01(-0.13%)
Jan 19, 2018 7.710 7.750 7.695 7.730 230,258 +0.03(+0.32%)
Jan 18, 2018 7.705 7.715 7.690 7.705 392,622 +0.01(+0.13%)
Jan 17, 2018 7.655 7.735 7.650 7.695 436,226 +0.04(+0.59%)
Jan 16, 2018 7.745 7.775 7.640 7.650 469,032 -0.06(-0.78%)
Jan 12, 2018 7.710 7.710 7.710 0 +0.01(+0.13%)
Jan 11, 2018 7.565 7.710 7.565 7.700 657,097 +0.17(+2.19%)
Jan 10, 2018 7.525 7.580 7.490 7.535 639,428 +0.00(+0.00%)
Jan 09, 2018 7.600 7.640 7.530 7.535 424,482 -0.07(-0.86%)
Jan 08, 2018 7.620 7.625 7.565 7.600 423,900 +0.00(+0.00%)
Jan 05, 2018 7.630 7.630 7.565 7.600 291,369 +0.01(+0.20%)
Jan 04, 2018 7.645 7.660 7.550 7.585 485,957 -0.06(-0.78%)
Jan 03, 2018 7.700 7.719 7.625 7.645 428,884 -0.04(-0.46%)
Jan 02, 2018 7.660 7.715 7.660 7.680 512,394 +0.04(+0.52%)
Dec 29, 2017 7.640 7.640 7.640 0 -0.05(-0.65%)
Dec 28, 2017 7.680 7.700 7.630 7.690 556,322 +0.01(+0.13%)
Dec 27, 2017 7.670 7.712 7.655 7.680 462,223 +0.00(+0.00%)
Dec 26, 2017 7.700 7.730 7.660 7.680 562,484 -0.07(-0.90%)
Dec 22, 2017 7.755 7.765 7.697 7.750 442,308 +0.00(+0.00%)
Dec 21, 2017 7.705 7.787 7.700 7.750 455,197 +0.06(+0.78%)
Dec 20, 2017 7.720 7.788 7.635 7.690 626,381 -0.02(-0.26%)
Dec 19, 2017 7.765 7.805 7.690 7.710 417,623 -0.04(-0.58%)
Dec 18, 2017 7.760 7.870 7.750 7.755 670,605 +0.02(+0.32%)
Dec 15, 2017 7.685 7.785 7.685 7.730 1,083,937 +0.04(+0.52%)
Dec 14, 2017 7.715 7.780 7.685 7.690 1,453,362 -0.02(-0.29%)
Dec 13, 2017 7.710 7.725 7.678 7.712 496,254 +0.00(+0.03%)
Dec 12, 2017 7.710 7.729 7.666 7.710 465,884 -0.00(-0.06%)
Dec 11, 2017 7.768 7.768 7.700 7.715 407,160 -0.04(-0.50%)
Dec 08, 2017 7.754 7.763 7.732 7.754 227,971 +0.00(+0.06%)
Dec 07, 2017 7.724 7.768 7.712 7.749 354,650 +0.02(+0.32%)
Dec 06, 2017 7.666 7.734 7.666 7.724 218,286 +0.04(+0.57%)
Dec 05, 2017 7.724 7.724 7.646 7.680 361,349 -0.03(-0.38%)
Dec 04, 2017 7.754 7.759 7.700 7.710 395,672 -0.01(-0.13%)
Dec 01, 2017 7.754 7.754 7.651 7.719 402,565 -0.02(-0.32%)
Nov 30, 2017 7.812 7.817 7.719 7.744 457,421 -0.05(-0.69%)
Nov 29, 2017 7.812 7.866 7.793 7.798 398,783 -0.01(-0.13%)
Nov 28, 2017 7.856 7.881 7.783 7.807 292,647 -0.03(-0.37%)
Nov 27, 2017 7.910 7.925 7.798 7.837 285,127 -0.07(-0.93%)
Nov 24, 2017 7.915 7.939 7.886 7.910 153,733 +0.02(+0.25%)
Nov 22, 2017 7.876 7.920 7.846 7.890 280,006 +0.03(+0.44%)
Nov 21, 2017 7.793 7.866 7.778 7.856 394,757 +0.09(+1.20%)
Nov 20, 2017 7.788 7.832 7.763 7.763 375,138 +0.00(+0.00%)
Nov 17, 2017 7.695 7.804 7.685 7.763 419,858 +0.05(+0.70%)
Nov 16, 2017 7.705 7.763 7.690 7.710 357,022 +0.03(+0.38%)
Nov 15, 2017 7.739 7.759 7.675 7.680 300,257 -0.09(-1.13%)
Nov 14, 2017 7.749 7.798 7.739 7.768 292,027 +0.04(+0.51%)
Nov 13, 2017 7.729 7.783 7.700 7.729 357,176 -0.04(-0.50%)
Nov 10, 2017 7.812 7.817 7.749 7.768 332,080 -0.01(-0.13%)
Nov 09, 2017 7.876 7.890 7.759 7.778 348,952 -0.11(-1.42%)
Nov 08, 2017 7.778 7.895 7.759 7.890 329,434 +0.10(+1.32%)
Nov 07, 2017 7.812 7.861 7.735 7.788 381,174 +0.00(+0.06%)
Nov 06, 2017 7.866 7.866 7.763 7.783 275,448 -0.08(-1.06%)
Nov 03, 2017 7.759 7.871 7.729 7.866 350,284 +0.14(+1.77%)
Nov 02, 2017 7.812 7.837 7.715 7.729 239,347 -0.09(-1.13%)
Nov 01, 2017 7.837 7.895 7.734 7.817 334,541 -0.01(-0.19%)
Oct 31, 2017 7.964 7.978 7.822 7.832 379,517 -0.11(-1.41%)
Oct 30, 2017 7.939 8.011 7.900 7.944 219,272 -0.01(-0.12%)
Oct 27, 2017 7.876 7.974 7.835 7.954 262,257 +0.08(+1.06%)
Oct 26, 2017 7.964 7.988 7.861 7.871 215,457 -0.07(-0.92%)
Oct 25, 2017 8.071 8.120 7.915 7.944 192,083 -0.13(-1.63%)
Oct 24, 2017 8.003 8.091 7.988 8.076 279,661 +0.09(+1.10%)
Oct 23, 2017 8.022 8.027 7.939 7.988 293,065 -0.01(-0.18%)
Oct 20, 2017 8.013 8.057 7.998 8.003 139,000 +0.01(+0.18%)
Oct 19, 2017 8.013 8.025 7.964 7.988 179,858 -0.02(-0.24%)
Oct 18, 2017 7.998 8.052 7.988 8.008 135,987 +0.01(+0.12%)
Oct 17, 2017 8.013 8.044 7.949 7.998 365,537 -0.01(-0.18%)
Oct 16, 2017 7.974 8.022 7.964 8.013 250,885 +0.03(+0.37%)
Oct 13, 2017 8.037 8.049 7.954 7.983 232,315 -0.06(-0.73%)
Oct 12, 2017 8.076 8.076 8.013 8.042 155,769 -0.02(-0.30%)
Oct 11, 2017 8.101 8.116 8.052 8.066 183,757 -0.02(-0.30%)
Oct 10, 2017 8.096 8.125 8.049 8.091 161,928 -0.00(-0.06%)
Oct 09, 2017 8.135 8.135 8.081 8.096 151,893 -0.01(-0.18%)
Oct 06, 2017 8.149 8.149 8.071 8.110 175,582 -0.04(-0.54%)
Oct 05, 2017 8.145 8.164 8.118 8.154 232,558 +0.01(+0.18%)
Oct 04, 2017 8.086 8.145 8.086 8.140 398,975 +0.06(+0.73%)
Oct 03, 2017 8.057 8.120 8.042 8.081 281,458 +0.01(+0.12%)
Oct 02, 2017 8.076 8.105 7.998 8.071 376,463 +0.01(+0.18%)
Sep 29, 2017 8.061 8.120 8.017 8.057 328,292 +0.00(+0.00%)
Sep 28, 2017 8.027 8.061 7.964 8.057 326,859 +0.03(+0.37%)
Sep 27, 2017 7.954 8.047 7.944 8.027 393,216 +0.08(+1.05%)
Sep 26, 2017 7.925 7.956 7.900 7.944 210,889 +0.03(+0.37%)
Sep 25, 2017 7.920 7.930 7.851 7.915 283,267 +0.00(+0.00%)
Sep 22, 2017 7.851 7.930 7.836 7.915 308,258 +0.07(+0.87%)
Sep 21, 2017 7.861 7.882 7.832 7.846 176,274 -0.02(-0.25%)
Sep 20, 2017 7.803 7.910 7.798 7.866 408,384 +0.08(+1.00%)
Sep 19, 2017 7.715 7.810 7.710 7.788 438,026 +0.10(+1.27%)
Sep 18, 2017 7.768 7.798 7.661 7.690 446,067 -0.07(-0.94%)
Sep 15, 2017 7.719 7.842 7.719 7.763 648,039 +0.01(+0.19%)
Sep 14, 2017 7.646 7.754 7.597 7.749 574,846 +0.16(+2.12%)
Sep 13, 2017 7.736 7.740 7.564 7.588 712,309 -0.15(-1.91%)
Sep 12, 2017 7.716 7.774 7.712 7.736 316,801 +0.00(+0.06%)
Sep 11, 2017 7.769 7.783 7.693 7.731 383,355 -0.04(-0.49%)
Sep 08, 2017 7.798 7.831 7.759 7.769 294,436 -0.04(-0.55%)
Sep 07, 2017 7.802 7.855 7.759 7.812 293,785 +0.00(+0.00%)
Sep 06, 2017 7.855 7.864 7.789 7.812 439,137 -0.05(-0.61%)
Sep 05, 2017 7.955 7.965 7.850 7.860 244,607 -0.11(-1.32%)
Sep 01, 2017 7.922 8.032 7.922 7.965 342,733 +0.07(+0.85%)
Aug 31, 2017 7.946 7.989 7.888 7.898 521,167 -0.02(-0.24%)
Aug 30, 2017 7.946 7.960 7.907 7.917 212,441 +0.00(+0.00%)
Aug 29, 2017 7.974 7.974 7.893 7.917 261,890 -0.07(-0.90%)
Aug 28, 2017 7.989 7.993 7.941 7.989 335,925 +0.03(+0.36%)
Aug 25, 2017 7.955 8.013 7.941 7.960 334,832 +0.03(+0.36%)
Aug 24, 2017 7.893 7.965 7.850 7.931 302,120 +0.02(+0.24%)
Aug 23, 2017 7.855 7.923 7.807 7.912 255,909 +0.06(+0.73%)
Aug 22, 2017 7.826 7.884 7.716 7.855 469,760 +0.03(+0.43%)
Aug 21, 2017 7.907 7.950 7.812 7.822 194,540 -0.07(-0.85%)
Aug 18, 2017 7.931 7.969 7.836 7.888 241,650 -0.05(-0.66%)
Aug 17, 2017 8.008 8.027 7.931 7.941 283,415 -0.07(-0.89%)
Aug 16, 2017 8.013 8.060 8.008 8.013 253,394 +0.00(+0.06%)
Aug 15, 2017 8.046 8.058 8.008 8.008 226,695 +0.00(+0.00%)
Aug 14, 2017 7.950 8.041 7.941 8.008 222,016 +0.10(+1.21%)
Aug 11, 2017 7.917 7.981 7.860 7.912 302,149 -0.03(-0.42%)
Aug 10, 2017 7.974 8.046 7.941 7.946 433,503 -0.07(-0.83%)
Aug 09, 2017 8.022 8.036 7.931 8.013 478,441 -0.07(-0.89%)
Aug 08, 2017 8.075 8.132 8.075 8.084 526,748 +0.01(+0.12%)
Aug 07, 2017 7.984 8.118 7.950 8.075 552,675 +0.15(+1.87%)
Aug 04, 2017 8.072 7.927 7.927 335,866 -0.08(-0.95%)
Aug 03, 2017 7.984 8.013 7.898 8.003 388,427 +0.12(+1.58%)
Aug 02, 2017 7.950 7.950 7.869 7.879 350,214 -0.07(-0.90%)
Aug 01, 2017 7.960 7.974 7.922 7.950 204,996 +0.01(+0.12%)
Jul 31, 2017 7.955 7.970 7.908 7.941 270,278 +0.01(+0.12%)
Jul 28, 2017 7.960 7.974 7.903 7.931 313,789 -0.03(-0.36%)
Jul 27, 2017 7.946 7.974 7.927 7.960 261,339 +0.02(+0.24%)
Jul 26, 2017 7.907 7.960 7.898 7.941 445,141 +0.03(+0.42%)
Jul 25, 2017 7.931 7.931 7.879 7.907 437,717 +0.00(+0.06%)
Jul 24, 2017 7.970 7.974 7.893 7.903 265,352 -0.05(-0.60%)
Jul 21, 2017 7.874 7.955 7.860 7.950 507,440 +0.06(+0.73%)
Jul 20, 2017 8.008 8.008 7.879 7.893 581,879 -0.11(-1.43%)
Jul 19, 2017 8.017 8.032 7.960 8.008 454,831 +0.01(+0.12%)
Jul 18, 2017 8.032 8.041 7.979 7.998 366,145 -0.05(-0.65%)
Jul 17, 2017 8.041 8.084 8.022 8.051 279,461 +0.02(+0.30%)
Jul 14, 2017 8.017 8.070 8.013 8.027 218,712 +0.00(+0.00%)
Jul 13, 2017 8.036 8.056 7.993 8.027 258,324 +0.01(+0.18%)
Jul 12, 2017 8.008 8.060 8.008 8.013 308,277 +0.01(+0.18%)
Jul 11, 2017 7.998 8.022 7.955 7.998 448,512 +0.01(+0.18%)
Jul 10, 2017 7.974 8.017 7.960 7.984 285,714 -0.02(-0.30%)
Jul 07, 2017 8.008 8.022 7.903 8.008 339,079 +0.01(+0.18%)
Jul 06, 2017 8.022 8.032 7.974 7.993 354,195 -0.04(-0.48%)
Jul 05, 2017 8.089 8.089 7.941 8.032 343,709 -0.06(-0.77%)
Jul 03, 2017 8.070 8.108 8.013 8.094 206,532 +0.02(+0.30%)
Jun 30, 2017 8.079 8.089 7.965 8.070 560,470 +0.00(+0.06%)
Jun 29, 2017 8.056 8.070 7.998 8.065 387,032 +0.03(+0.36%)
Jun 28, 2017 8.022 8.070 7.984 8.036 406,400 +0.05(+0.60%)
Jun 27, 2017 8.060 8.108 7.974 7.989 688,516 -0.06(-0.77%)
Jun 26, 2017 7.998 8.060 7.993 8.051 399,811 +0.07(+0.84%)
Jun 23, 2017 8.003 7.984 372,379 +0.11(+1.46%)
Jun 22, 2017 7.927 7.946 7.856 7.869 391,280 -0.07(-0.84%)
Jun 21, 2017 7.903 8.003 7.903 7.936 367,682 +0.05(+0.67%)
Jun 20, 2017 7.927 7.936 7.864 7.884 536,828 -0.06(-0.78%)
Jun 19, 2017 8.041 8.079 7.936 7.946 488,755 -0.06(-0.78%)
Jun 16, 2017 8.013 8.017 7.931 8.008 504,441 +0.06(+0.72%)
Jun 15, 2017 7.893 7.965 7.855 7.950 348,396 -0.02(-0.30%)
Jun 14, 2017 8.036 8.046 7.884 7.974 536,130 -0.01(-0.18%)
Jun 13, 2017 8.007 8.021 7.956 7.989 514,679 -0.02(-0.23%)
Jun 12, 2017 7.979 8.007 7.914 8.007 368,117 +0.04(+0.53%)
Jun 09, 2017 7.909 7.993 7.909 7.965 288,865 +0.05(+0.65%)
Jun 08, 2017 7.937 7.975 7.867 7.914 335,876 -0.00(-0.06%)
Jun 07, 2017 7.970 7.993 7.900 7.919 293,781 -0.03(-0.41%)
Jun 06, 2017 7.989 7.996 7.928 7.951 279,827 -0.04(-0.47%)
Jun 05, 2017 7.989 8.017 7.956 7.989 282,759 +0.01(+0.12%)
Jun 02, 2017 7.947 8.021 7.936 7.979 241,433 +0.00(+0.06%)
Jun 01, 2017 7.890 7.993 7.862 7.975 383,156 +0.08(+1.01%)
May 31, 2017 7.947 7.947 7.848 7.895 584,899 -0.06(-0.76%)
May 30, 2017 7.965 7.984 7.919 7.956 347,494 -0.01(-0.12%)
May 26, 2017 7.989 7.989 7.961 7.965 287,213 -0.01(-0.18%)
May 25, 2017 8.035 8.054 7.975 7.979 402,358 -0.04(-0.47%)
May 24, 2017 8.026 8.045 8.007 8.017 435,231 +0.02(+0.29%)
May 23, 2017 7.965 8.007 7.914 7.993 421,952 +0.06(+0.77%)
May 22, 2017 7.886 7.947 7.867 7.933 345,766 +0.09(+1.13%)
May 19, 2017 7.923 7.923 7.825 7.844 573,764 -0.04(-0.53%)
May 18, 2017 7.905 7.954 7.806 7.886 475,436 -0.05(-0.65%)
May 17, 2017 8.017 8.059 7.909 7.937 568,427 -0.09(-1.16%)
May 16, 2017 8.045 8.063 8.013 8.031 285,012 -0.02(-0.29%)
May 15, 2017 8.003 8.056 7.984 8.054 500,177 +0.07(+0.88%)
May 12, 2017 7.993 7.998 7.933 7.984 464,250 +0.00(+0.06%)
May 11, 2017 8.012 8.017 7.890 7.979 832,716 +0.13(+1.61%)
May 10, 2017 7.788 7.914 7.788 7.853 616,631 +0.04(+0.48%)
May 09, 2017 7.844 7.937 7.788 7.816 369,208 -0.07(-0.95%)
May 08, 2017 7.942 7.942 7.867 7.890 281,007 -0.05(-0.59%)
May 05, 2017 7.862 7.942 7.820 7.937 451,823 +0.11(+1.37%)
May 04, 2017 7.895 7.933 7.806 7.830 498,333 -0.07(-0.83%)
May 03, 2017 7.961 7.984 7.876 7.895 731,641 -0.12(-1.52%)
May 02, 2017 8.031 8.049 7.989 8.017 460,100 -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.