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, 2014 3.202 3.202 3.149 3.188 596,243 +0.00(+0.00%)
Nov 26, 2014 3.199 3.188 3.188 3.188 446,755 -0.00(-0.11%)
Nov 25, 2014 3.195 3.202 3.177 3.191 625,034 +0.01(+0.22%)
Nov 24, 2014 3.163 3.206 3.160 3.184 1,266,964 +0.01(+0.45%)
Nov 21, 2014 3.174 3.188 3.160 3.170 631,817 +0.01(+0.34%)
Nov 20, 2014 3.142 3.177 3.142 3.160 920,774 +0.01(+0.23%)
Nov 19, 2014 3.188 3.188 3.152 3.152 742,709 -0.03(-0.89%)
Nov 18, 2014 3.184 3.206 3.177 3.181 646,273 +0.00(+0.11%)
Nov 17, 2014 3.163 3.206 3.160 3.177 818,139 +0.00(+0.11%)
Nov 14, 2014 3.177 3.185 3.160 3.174 591,482 +0.00(+0.11%)
Nov 13, 2014 3.177 3.191 3.161 3.170 748,734 -0.01(-0.22%)
Nov 12, 2014 3.156 3.184 3.156 3.177 492,309 +0.01(+0.22%)
Nov 11, 2014 3.181 3.184 3.142 3.170 742,348 -0.01(-0.22%)
Nov 10, 2014 3.160 3.188 3.156 3.177 898,070 +0.02(+0.79%)
Nov 07, 2014 3.131 3.152 3.085 3.152 1,093,896 +0.03(+1.02%)
Nov 06, 2014 3.131 3.138 3.074 3.120 1,218,247 +0.03(+1.03%)
Nov 05, 2014 3.071 3.089 3.060 3.089 744,765 +0.02(+0.69%)
Nov 04, 2014 3.092 3.110 3.035 3.067 1,141,718 -0.04(-1.37%)
Nov 03, 2014 3.142 3.149 3.099 3.110 799,066 -0.02(-0.68%)
Oct 31, 2014 3.138 3.142 3.106 3.131 661,327 +0.01(+0.34%)
Oct 30, 2014 3.113 3.131 3.096 3.120 536,709 +0.01(+0.23%)
Oct 29, 2014 3.096 3.138 3.096 3.113 653,158 +0.01(+0.34%)
Oct 28, 2014 3.096 3.119 3.071 3.103 826,302 +0.02(+0.58%)
Oct 27, 2014 3.053 3.103 3.035 3.085 1,054,823 +0.05(+1.64%)
Oct 24, 2014 3.060 3.077 3.021 3.035 661,746 -0.01(-0.35%)
Oct 23, 2014 3.092 3.096 3.039 3.046 745,295 -0.01(-0.46%)
Oct 22, 2014 3.081 3.092 3.046 3.060 1,141,535 -0.01(-0.46%)
Oct 21, 2014 3.074 3.078 3.053 3.074 632,462 +0.02(+0.81%)
Oct 20, 2014 3.049 3.060 3.039 3.049 1,032,863 +0.02(+0.82%)
Oct 17, 2014 3.042 3.042 3.000 3.025 976,267 +0.04(+1.43%)
Oct 16, 2014 2.836 2.986 2.826 2.982 1,686,559 +0.13(+4.61%)
Oct 15, 2014 2.950 2.986 2.787 2.851 5,589,394 -0.12(-3.95%)
Oct 14, 2014 2.993 3.018 2.955 2.968 1,458,233 -0.03(-0.95%)
Oct 13, 2014 3.014 3.039 2.991 2.996 981,959 -0.01(-0.47%)
Oct 10, 2014 3.028 3.053 3.007 3.010 1,032,815 -0.02(-0.82%)
Oct 09, 2014 3.060 3.065 3.032 3.035 1,200,416 -0.04(-1.16%)
Oct 08, 2014 3.085 3.089 3.028 3.071 1,314,761 -0.01(-0.23%)
Oct 07, 2014 3.078 3.106 3.064 3.078 898,569 +0.01(+0.35%)
Oct 06, 2014 3.067 3.109 3.053 3.067 941,298 +0.00(+0.12%)
Oct 03, 2014 3.064 3.074 3.053 3.064 1,083,454 +0.01(+0.47%)
Oct 02, 2014 3.046 3.064 3.010 3.049 838,846 +0.01(+0.47%)
Oct 01, 2014 3.032 3.035 3.007 3.035 1,262,379 +0.00(+0.12%)
Sep 30, 2014 3.071 3.085 3.032 3.032 1,668,095 -0.02(-0.81%)
Sep 29, 2014 3.081 3.090 3.053 3.057 955,644 -0.04(-1.37%)
Sep 26, 2014 3.078 3.106 3.053 3.099 1,407,459 +0.03(+1.04%)
Sep 25, 2014 3.106 3.106 3.064 3.067 1,019,984 -0.03(-1.03%)
Sep 24, 2014 3.089 3.124 3.074 3.099 1,303,795 +0.00(+0.11%)
Sep 23, 2014 3.120 3.129 3.074 3.096 1,186,163 -0.02(-0.57%)
Sep 22, 2014 3.106 3.135 3.089 3.113 1,130,031 -0.01(-0.45%)
Sep 19, 2014 3.177 3.195 3.113 3.128 1,697,785 -0.04(-1.34%)
Sep 18, 2014 3.216 3.223 3.163 3.170 1,419,774 -0.04(-1.22%)
Sep 17, 2014 3.209 3.231 3.152 3.209 1,192,405 +0.01(+0.33%)
Sep 16, 2014 3.185 3.212 3.180 3.199 1,588,559 +0.01(+0.44%)
Sep 15, 2014 3.247 3.247 3.181 3.185 1,340,441 -0.06(-1.71%)
Sep 12, 2014 3.240 3.251 3.226 3.240 1,051,967 +0.00(+0.11%)
Sep 11, 2014 3.233 3.240 3.212 3.237 652,429 +0.01(+0.21%)
Sep 10, 2014 3.223 3.258 3.212 3.230 1,261,036 -0.00(-0.11%)
Sep 09, 2014 3.237 3.244 3.206 3.233 981,085 +0.01(+0.22%)
Sep 08, 2014 3.206 3.238 3.202 3.226 671,872 +0.00(+0.11%)
Sep 05, 2014 3.199 3.223 3.185 3.223 816,298 +0.02(+0.76%)
Sep 04, 2014 3.216 3.216 3.199 3.199 777,505 -0.02(-0.75%)
Sep 03, 2014 3.244 3.244 3.206 3.223 924,660 -0.01(-0.21%)
Sep 02, 2014 3.261 3.264 3.226 3.230 892,408 -0.01(-0.43%)
Aug 29, 2014 3.219 3.244 3.244 3.244 1,047,507 +0.03(+1.08%)
Aug 28, 2014 3.185 3.223 3.181 3.209 666,850 +0.01(+0.33%)
Aug 27, 2014 3.209 3.223 3.190 3.199 778,920 +0.00(+0.00%)
Aug 26, 2014 3.185 3.216 3.185 3.199 820,091 +0.00(+0.00%)
Aug 25, 2014 3.219 3.219 3.185 3.199 934,415 -0.01(-0.43%)
Aug 22, 2014 3.219 3.223 3.195 3.212 726,204 +0.01(+0.22%)
Aug 21, 2014 3.195 3.223 3.185 3.206 1,594,938 +0.01(+0.43%)
Aug 20, 2014 3.178 3.195 3.160 3.192 1,224,503 +0.02(+0.55%)
Aug 19, 2014 3.181 3.188 3.157 3.174 1,148,358 +0.01(+0.22%)
Aug 18, 2014 3.171 3.188 3.157 3.167 1,719,256 +0.02(+0.77%)
Aug 15, 2014 3.140 3.160 3.126 3.143 1,289,648 +0.01(+0.22%)
Aug 14, 2014 3.136 3.143 3.126 3.136 647,846 +0.01(+0.44%)
Aug 13, 2014 3.122 3.143 3.105 3.122 754,067 +0.00(+0.11%)
Aug 12, 2014 3.095 3.133 3.095 3.119 916,949 +0.01(+0.22%)
Aug 11, 2014 3.108 3.140 3.108 3.112 1,060,928 +0.00(+0.00%)
Aug 08, 2014 3.088 3.115 3.081 3.112 874,277 +0.02(+0.79%)
Aug 07, 2014 3.084 3.129 3.081 3.088 1,119,478 +0.01(+0.45%)
Aug 06, 2014 3.053 3.088 3.036 3.074 1,039,462 +0.03(+0.91%)
Aug 05, 2014 3.070 3.070 3.039 3.046 813,868 -0.02(-0.68%)
Aug 04, 2014 3.025 3.084 3.025 3.067 1,449,677 +0.06(+1.84%)
Aug 01, 2014 3.036 3.053 3.011 3.011 1,460,114 -0.03(-0.91%)
Jul 31, 2014 3.115 3.127 3.039 3.039 1,991,175 -0.06(-1.90%)
Jul 30, 2014 3.108 3.119 3.081 3.098 1,613,228 -0.01(-0.22%)
Jul 29, 2014 3.098 3.121 3.088 3.105 1,388,267 +0.01(+0.22%)
Jul 28, 2014 3.095 3.115 3.086 3.098 1,232,681 -0.01(-0.22%)
Jul 25, 2014 3.081 3.108 3.074 3.105 999,972 +0.03(+0.90%)
Jul 24, 2014 3.095 3.108 3.067 3.077 950,070 -0.02(-0.78%)
Jul 23, 2014 3.074 3.115 3.074 3.101 872,051 +0.02(+0.68%)
Jul 22, 2014 3.115 3.122 3.081 3.081 1,621,423 -0.02(-0.78%)
Jul 21, 2014 3.119 3.119 3.091 3.105 1,393,387 -0.01(-0.33%)
Jul 18, 2014 3.129 3.133 3.108 3.115 1,018,699 +0.00(+0.11%)
Jul 17, 2014 3.140 3.156 3.095 3.112 2,282,422 -0.03(-0.99%)
Jul 16, 2014 3.150 3.157 3.129 3.143 1,402,591 -0.01(-0.22%)
Jul 15, 2014 3.140 3.167 3.136 3.150 1,804,094 +0.01(+0.44%)
Jul 14, 2014 3.140 3.147 3.122 3.136 2,136,454 +0.01(+0.22%)
Jul 11, 2014 3.126 3.146 3.119 3.129 1,067,008 -0.01(-0.33%)
Jul 10, 2014 3.129 3.157 3.115 3.140 1,185,984 -0.01(-0.44%)
Jul 09, 2014 3.153 3.160 3.138 3.153 1,126,356 +0.02(+0.55%)
Jul 08, 2014 3.147 3.150 3.112 3.136 2,091,037 -0.02(-0.77%)
Jul 07, 2014 3.164 3.167 3.140 3.160 1,803,371 -0.01(-0.44%)
Jul 03, 2014 3.195 3.174 3.174 3.174 1,427,135 -0.01(-0.22%)
Jul 02, 2014 3.206 3.206 3.171 3.181 2,777,046 -0.01(-0.43%)
Jul 01, 2014 3.157 3.226 3.157 3.195 3,086,294 +0.03(+1.10%)
Jun 30, 2014 3.174 3.196 3.122 3.160 3,895,962 -0.03(-1.09%)
Jun 27, 2014 3.157 3.195 3.140 3.195 36,892,332 +0.03(+1.10%)
Jun 26, 2014 3.077 3.181 3.056 3.160 4,173,445 +0.09(+3.05%)
Jun 25, 2014 3.067 3.077 3.036 3.067 2,559,634 +0.00(+0.00%)
Jun 24, 2014 3.074 3.101 3.056 3.067 2,257,434 -0.02(-0.79%)
Jun 23, 2014 3.070 3.101 3.060 3.091 1,570,149 +0.02(+0.68%)
Jun 20, 2014 3.095 3.095 3.049 3.070 2,911,538 -0.01(-0.34%)
Jun 19, 2014 3.101 3.101 3.049 3.081 1,858,392 -0.01(-0.34%)
Jun 18, 2014 3.074 3.091 3.036 3.091 2,226,124 +0.02(+0.68%)
Jun 17, 2014 3.032 3.091 3.015 3.070 4,122,029 +0.08(+2.55%)
Jun 16, 2014 3.011 3.011 2.970 2.994 1,834,548 +0.01(+0.23%)
Jun 13, 2014 2.997 3.017 2.980 2.987 2,280,899 -0.01(-0.23%)
Jun 12, 2014 2.980 2.997 2.970 2.994 1,375,857 +0.01(+0.34%)
Jun 11, 2014 2.987 2.997 2.967 2.984 1,361,108 +0.00(+0.00%)
Jun 10, 2014 2.980 2.997 2.973 2.984 1,705,797 +0.01(+0.46%)
Jun 06, 2014 2.967 2.977 2.946 2.970 1,473,035 +0.02(+0.80%)
Jun 05, 2014 2.929 2.953 2.906 2.946 1,640,259 +0.03(+1.05%)
Jun 04, 2014 2.943 2.943 2.902 2.916 1,401,813 -0.02(-0.58%)
Jun 03, 2014 2.919 2.936 2.889 2.933 1,559,833 +0.01(+0.46%)
Jun 02, 2014 2.953 2.953 2.912 2.919 1,322,331 -0.02(-0.58%)
May 30, 2014 2.953 2.960 2.912 2.936 3,002,809 -0.01(-0.46%)
May 29, 2014 2.977 2.997 2.946 2.950 1,547,656 -0.02(-0.57%)
May 28, 2014 2.943 2.967 2.929 2.967 1,515,204 +0.02(+0.81%)
May 27, 2014 2.970 2.980 2.929 2.943 1,667,000 -0.01(-0.34%)
May 23, 2014 2.919 2.953 2.953 2.953 1,946,503 +0.03(+1.04%)
May 22, 2014 2.906 2.923 2.882 2.923 1,044,385 +0.03(+1.17%)
May 21, 2014 2.902 2.911 2.879 2.889 1,456,198 +0.00(+0.00%)
May 20, 2014 2.892 2.899 2.872 2.889 2,019,573 -0.01(-0.23%)
May 19, 2014 2.845 2.899 2.845 2.896 1,795,962 +0.04(+1.42%)
May 16, 2014 2.852 2.862 2.828 2.855 2,257,743 +0.01(+0.48%)
May 15, 2014 2.855 2.865 2.828 2.841 3,383,930 -0.03(-0.94%)
May 14, 2014 2.902 2.906 2.862 2.868 2,657,983 -0.04(-1.28%)
May 13, 2014 2.929 2.929 2.896 2.906 2,335,293 -0.01(-0.23%)
May 12, 2014 2.875 2.936 2.872 2.912 2,487,505 +0.04(+1.42%)
May 09, 2014 2.845 2.885 2.818 2.872 3,293,302 +0.03(+0.95%)
May 08, 2014 2.879 2.916 2.845 2.845 3,516,727 -0.02(-0.83%)
May 07, 2014 2.848 2.872 2.829 2.868 3,707,498 +0.02(+0.71%)
May 06, 2014 2.875 2.885 2.848 2.848 2,867,921 -0.03(-1.06%)
May 05, 2014 2.879 2.885 2.848 2.879 2,695,475 -0.01(-0.23%)
May 02, 2014 2.946 2.946 2.875 2.885 4,218,910 -0.06(-2.07%)
May 01, 2014 3.048 3.071 2.794 2.946 8,779,562 -0.13(-4.19%)
Apr 30, 2014 3.061 3.089 3.038 3.075 2,379,432 +0.02(+0.67%)
Apr 29, 2014 3.068 3.092 3.051 3.055 1,500,032 -0.01(-0.44%)
Apr 28, 2014 3.119 3.126 3.065 3.068 2,663,709 -0.03(-1.09%)
Apr 25, 2014 3.109 3.116 3.099 3.102 1,398,656 -0.01(-0.22%)
Apr 24, 2014 3.112 3.122 3.099 3.109 1,271,853 +0.00(+0.00%)
Apr 23, 2014 3.126 3.133 3.102 3.109 1,408,764 -0.01(-0.43%)
Apr 22, 2014 3.126 3.129 3.099 3.122 1,632,715 +0.01(+0.22%)
Apr 21, 2014 3.126 3.128 3.100 3.116 1,141,367 +0.00(+0.11%)
Apr 17, 2014 3.106 3.112 3.112 3.112 1,325,228 -0.00(-0.11%)
Apr 16, 2014 3.129 3.139 3.099 3.116 1,098,974 -0.01(-0.22%)
Apr 15, 2014 3.150 3.160 3.102 3.122 1,725,498 -0.02(-0.75%)
Apr 14, 2014 3.109 3.156 3.082 3.146 2,779,761 +0.06(+1.98%)
Apr 11, 2014 3.089 3.109 3.082 3.085 1,958,863 -0.01(-0.22%)
Apr 10, 2014 3.119 3.131 3.092 3.092 2,011,787 -0.03(-1.08%)
Apr 09, 2014 3.146 3.146 3.119 3.126 1,135,719 -0.01(-0.22%)
Apr 08, 2014 3.139 3.143 3.116 3.133 1,892,956 +0.00(+0.11%)
Apr 07, 2014 3.119 3.148 3.106 3.129 1,955,733 +0.00(+0.05%)
Apr 04, 2014 3.163 3.163 3.119 3.128 1,911,276 -0.02(-0.59%)
Apr 03, 2014 3.163 3.163 3.124 3.146 1,509,018 +0.00(+0.11%)
Apr 02, 2014 3.139 3.160 3.119 3.143 1,611,457 +0.02(+0.65%)
Apr 01, 2014 3.106 3.129 3.102 3.122 1,380,411 +0.02(+0.55%)
Mar 31, 2014 3.156 3.170 3.102 3.106 3,278,313 -0.00(-0.11%)
Mar 28, 2014 3.116 3.144 3.099 3.109 1,752,301 -0.01(-0.43%)
Mar 27, 2014 3.116 3.133 3.106 3.122 1,503,608 +0.02(+0.55%)
Mar 26, 2014 3.166 3.166 3.099 3.106 1,636,990 -0.05(-1.50%)
Mar 25, 2014 3.163 3.166 3.129 3.153 1,374,130 +0.01(+0.43%)
Mar 24, 2014 3.129 3.153 3.116 3.139 1,759,208 +0.02(+0.54%)
Mar 21, 2014 3.163 3.170 3.102 3.122 4,527,728 -0.04(-1.28%)
Mar 20, 2014 3.116 3.170 3.092 3.163 3,590,436 +0.06(+1.85%)
Mar 19, 2014 3.139 3.143 3.102 3.106 1,574,881 -0.03(-0.86%)
Mar 18, 2014 3.122 3.143 3.116 3.133 2,769,036 +0.02(+0.54%)
Mar 17, 2014 3.119 3.139 3.099 3.116 2,944,277 +0.00(+0.11%)
Mar 14, 2014 3.126 3.139 3.096 3.112 1,893,831 -0.02(-0.74%)
Mar 13, 2014 3.168 3.168 3.106 3.135 2,047,085 -0.02(-0.63%)
Mar 12, 2014 3.119 3.155 3.112 3.155 1,335,943 +0.03(+0.95%)
Mar 11, 2014 3.168 3.172 3.126 3.126 2,073,521 -0.03(-0.94%)
Mar 10, 2014 3.119 3.155 3.112 3.155 1,522,537 +0.04(+1.16%)
Mar 07, 2014 3.149 3.162 3.112 3.119 1,740,682 -0.03(-1.05%)
Mar 06, 2014 3.135 3.155 3.106 3.152 1,970,258 +0.06(+1.81%)
Mar 05, 2014 3.096 3.119 3.083 3.096 1,532,733 +0.00(+0.11%)
Mar 04, 2014 3.178 3.178 3.089 3.093 3,131,794 -0.07(-2.29%)
Mar 03, 2014 3.129 3.165 3.119 3.165 1,412,645 +0.03(+0.84%)
Feb 28, 2014 3.135 3.159 3.116 3.139 1,648,925 +0.02(+0.53%)
Feb 27, 2014 3.112 3.129 3.083 3.122 881,516 +0.01(+0.32%)
Feb 26, 2014 3.096 3.129 3.089 3.112 1,461,912 +0.03(+0.96%)
Feb 25, 2014 3.155 3.155 3.063 3.083 2,380,286 -0.09(-2.90%)
Feb 24, 2014 3.145 3.178 3.142 3.175 1,358,791 +0.03(+1.05%)
Feb 21, 2014 3.139 3.175 3.135 3.142 1,071,031 -0.01(-0.21%)
Feb 20, 2014 3.112 3.165 3.112 3.149 762,351 +0.04(+1.27%)
Feb 19, 2014 3.165 3.175 3.109 3.109 1,163,771 -0.06(-1.77%)
Feb 18, 2014 3.099 3.168 3.099 3.165 2,256,648 +0.06(+1.80%)
Feb 14, 2014 3.132 3.109 3.109 3.109 948,532 -0.01(-0.42%)
Feb 13, 2014 3.083 3.132 3.063 3.122 1,333,979 +0.03(+0.96%)
Feb 12, 2014 3.102 3.109 3.070 3.093 845,177 -0.00(-0.11%)
Feb 11, 2014 3.073 3.099 3.063 3.096 1,186,154 +0.03(+0.97%)
Feb 10, 2014 3.040 3.070 3.023 3.066 1,082,226 +0.03(+0.98%)
Feb 07, 2014 3.020 3.060 3.020 3.037 1,316,444 +0.01(+0.44%)
Feb 06, 2014 3.023 3.046 3.010 3.023 800,411 +0.01(+0.44%)
Feb 05, 2014 3.020 3.037 3.000 3.010 780,456 -0.02(-0.54%)
Feb 04, 2014 3.014 3.050 2.997 3.027 1,019,347 +0.03(+0.88%)
Feb 03, 2014 3.066 3.086 2.994 3.000 1,855,547 -0.06(-1.94%)
Jan 31, 2014 3.070 3.098 3.060 3.060 1,148,404 -0.04(-1.28%)
Jan 30, 2014 3.060 3.112 3.053 3.099 1,108,313 +0.05(+1.62%)
Jan 29, 2014 3.070 3.076 3.042 3.050 1,086,583 -0.03(-0.86%)
Jan 28, 2014 3.073 3.093 3.056 3.076 1,396,423 +0.02(+0.54%)
Jan 27, 2014 3.106 3.112 3.050 3.060 1,602,704 -0.03(-1.06%)
Jan 24, 2014 3.145 3.145 3.083 3.093 1,247,845 -0.05(-1.68%)
Jan 23, 2014 3.139 3.155 3.112 3.145 1,017,729 +0.01(+0.21%)
Jan 22, 2014 3.129 3.152 3.122 3.139 896,727 +0.01(+0.42%)
Jan 21, 2014 3.126 3.126 3.086 3.126 1,317,574 +0.04(+1.17%)
Jan 17, 2014 3.106 3.089 3.089 3.089 717,775 -0.01(-0.42%)
Jan 16, 2014 3.102 3.112 3.076 3.102 643,098 +0.00(+0.11%)
Jan 15, 2014 3.066 3.109 3.050 3.099 1,014,954 +0.03(+1.07%)
Jan 14, 2014 3.076 3.093 3.046 3.066 1,380,883 -0.00(-0.11%)
Jan 13, 2014 3.096 3.096 3.066 3.070 1,187,512 -0.01(-0.43%)
Jan 10, 2014 3.096 3.096 3.063 3.083 966,671 -0.01(-0.32%)
Jan 09, 2014 3.109 3.112 3.070 3.093 863,933 +0.00(+0.11%)
Jan 08, 2014 3.099 3.112 3.070 3.089 961,415 -0.01(-0.32%)
Jan 07, 2014 3.102 3.142 3.096 3.099 1,364,660 -0.00(-0.11%)
Jan 06, 2014 3.089 3.119 3.079 3.102 1,172,424 +0.03(+1.07%)
Jan 03, 2014 3.076 3.093 3.063 3.070 1,296,538 +0.01(+0.32%)
Jan 02, 2014 3.063 3.073 3.037 3.060 1,179,472 -0.01(-0.43%)
Dec 31, 2013 3.066 3.073 3.073 3.073 1,175,646 -0.00(-0.11%)
Dec 30, 2013 3.086 3.096 3.060 3.076 1,487,991 -0.02(-0.53%)
Dec 27, 2013 3.119 3.122 3.086 3.093 808,238 -0.01(-0.32%)
Dec 26, 2013 3.112 3.135 3.093 3.102 1,305,787 -0.01(-0.21%)
Dec 24, 2013 3.093 3.112 3.076 3.109 606,739 +0.02(+0.75%)
Dec 23, 2013 3.083 3.096 3.058 3.086 1,294,568 +0.00(+0.11%)
Dec 20, 2013 3.040 3.086 3.040 3.083 2,308,799 +0.04(+1.30%)
Dec 19, 2013 3.096 3.096 3.033 3.043 2,247,600 -0.07(-2.22%)
Dec 18, 2013 3.142 3.155 3.063 3.112 1,985,327 -0.01(-0.21%)
Dec 17, 2013 3.132 3.138 3.093 3.119 1,581,019 -0.00(-0.10%)
Dec 16, 2013 3.116 3.138 3.085 3.122 2,199,556 +0.03(+0.83%)
Dec 13, 2013 3.080 3.106 3.058 3.097 1,603,643 +0.02(+0.62%)
Dec 12, 2013 3.116 3.129 3.077 3.077 1,647,102 -0.04(-1.13%)
Dec 11, 2013 3.138 3.141 3.097 3.113 1,095,239 -0.01(-0.41%)
Dec 10, 2013 3.125 3.132 3.103 3.125 1,106,544 +0.01(+0.31%)
Dec 09, 2013 3.103 3.125 3.084 3.116 1,103,215 +0.03(+0.83%)
Dec 06, 2013 3.113 3.125 3.084 3.090 0 +0.01(+0.21%)
Dec 05, 2013 3.122 3.132 3.080 3.084 0 -0.05(-1.54%)
Dec 04, 2013 3.093 3.141 3.093 3.132 0 +0.03(+0.93%)
Dec 03, 2013 3.116 3.135 3.093 3.103 0 -0.02(-0.72%)
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.