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

Eagle Point Credit Inc (NY: ECC )

10.14 +0.02 (+0.20%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 13, 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, 2020 3.160 3.240 3.146 3.210 252,440 -0.03(-0.78%)
Apr 29, 2020 3.180 3.260 3.180 3.235 623,348 +0.11(+3.53%)
Apr 28, 2020 3.275 3.310 3.084 3.124 531,065 -0.12(-3.56%)
Apr 27, 2020 3.170 3.285 3.089 3.240 460,277 +0.16(+5.04%)
Apr 24, 2020 3.109 3.119 3.046 3.084 523,803 +0.00(+0.00%)
Apr 23, 2020 3.124 3.159 3.045 3.084 681,778 +0.08(+2.64%)
Apr 22, 2020 3.119 3.161 2.975 3.005 605,465 -0.07(-2.25%)
Apr 21, 2020 2.970 3.094 2.876 3.074 767,242 +0.05(+1.64%)
Apr 20, 2020 2.911 3.040 2.763 3.025 1,104,571 +0.00(+0.16%)
Apr 17, 2020 3.282 3.282 2.995 3.020 1,153,745 +0.00(+0.00%)
Apr 16, 2020 2.777 3.243 2.738 3.020 1,245,952 +0.10(+3.39%)
Apr 15, 2020 2.970 3.099 2.875 2.921 1,333,696 -0.32(-9.94%)
Apr 14, 2020 3.664 3.815 3.129 3.243 1,240,443 -0.38(-10.51%)
Apr 13, 2020 3.985 4.045 3.547 3.624 1,171,098 -0.30(-7.58%)
Apr 09, 2020 3.466 4.060 3.465 3.921 1,914,627 +0.65(+19.82%)
Apr 08, 2020 2.812 3.391 2.723 3.272 1,617,550 +0.58(+21.73%)
Apr 07, 2020 2.654 2.841 2.624 2.688 1,060,338 +0.14(+5.64%)
Apr 06, 2020 2.614 2.693 2.515 2.545 1,068,594 +0.04(+1.78%)
Apr 03, 2020 2.644 2.644 2.475 2.500 999,427 -0.19(-7.17%)
Apr 02, 2020 2.881 3.139 2.560 2.693 2,126,868 -0.32(-10.53%)
Apr 01, 2020 3.050 3.352 2.629 3.010 1,213,909 -0.38(-11.11%)
Mar 31, 2020 3.060 3.828 3.015 3.386 860,810 +0.17(+5.23%)
Mar 30, 2020 3.936 4.084 3.030 3.218 939,642 -0.73(-18.55%)
Mar 27, 2020 4.030 4.055 3.637 3.951 769,567 -0.00(-0.13%)
Mar 26, 2020 3.906 4.456 3.897 3.956 1,585,894 +0.25(+6.82%)
Mar 25, 2020 3.025 4.545 2.966 3.703 1,951,946 +0.85(+29.64%)
Mar 24, 2020 2.782 3.094 2.609 2.857 1,065,944 +0.33(+12.92%)
Mar 23, 2020 3.218 3.219 2.451 2.530 1,602,211 -0.56(-18.24%)
Mar 20, 2020 3.857 4.248 3.047 3.094 1,129,507 -0.30(-8.89%)
Mar 19, 2020 2.644 3.548 2.466 3.396 867,621 +0.77(+29.43%)
Mar 18, 2020 4.619 4.619 1.871 2.624 3,369,613 -2.37(-47.47%)
Mar 17, 2020 4.584 5.188 4.485 4.995 677,047 +0.53(+11.86%)
Mar 16, 2020 4.485 4.877 4.332 4.466 936,018 -0.68(-13.27%)
Mar 13, 2020 5.109 5.317 4.815 5.149 821,074 +0.30(+6.23%)
Mar 12, 2020 5.020 5.050 4.164 4.847 1,986,207 -0.73(-13.06%)
Mar 11, 2020 6.094 6.154 5.500 5.575 1,314,065 -0.71(-11.34%)
Mar 10, 2020 6.283 6.336 6.097 6.288 891,122 +0.18(+2.87%)
Mar 09, 2020 6.093 6.200 5.927 6.112 1,041,910 -0.43(-6.56%)
Mar 06, 2020 6.595 6.668 6.439 6.541 641,557 -0.16(-2.33%)
Mar 05, 2020 6.858 6.897 6.677 6.697 433,792 -0.26(-3.78%)
Mar 04, 2020 6.872 7.063 6.838 6.960 441,010 +0.17(+2.51%)
Mar 03, 2020 6.692 6.858 6.692 6.790 550,699 +0.10(+1.46%)
Mar 02, 2020 6.643 6.911 6.561 6.692 735,675 +0.14(+2.08%)
Feb 28, 2020 6.395 6.590 6.151 6.556 1,520,698 +0.04(+0.60%)
Feb 27, 2020 6.726 6.819 6.361 6.517 1,415,022 -0.43(-6.18%)
Feb 26, 2020 6.819 7.089 6.819 6.946 595,692 +0.12(+1.71%)
Feb 25, 2020 7.145 7.189 6.809 6.829 836,935 -0.29(-4.11%)
Feb 24, 2020 7.165 7.189 7.092 7.121 687,832 -0.15(-2.08%)
Feb 21, 2020 7.165 7.272 7.165 7.272 268,563 +0.13(+1.77%)
Feb 20, 2020 7.141 7.199 7.141 7.145 429,301 +0.00(+0.07%)
Feb 19, 2020 7.272 7.296 7.116 7.141 498,299 -0.15(-2.01%)
Feb 18, 2020 7.321 7.353 7.233 7.287 437,713 -0.03(-0.47%)
Feb 14, 2020 7.340 7.370 7.321 7.321 155,106 -0.05(-0.66%)
Feb 13, 2020 7.340 7.394 7.331 7.370 205,801 +0.02(+0.33%)
Feb 12, 2020 7.311 7.355 7.311 7.345 281,082 +0.04(+0.53%)
Feb 11, 2020 7.345 7.394 7.287 7.306 497,778 -0.01(-0.20%)
Feb 10, 2020 7.254 7.350 7.254 7.321 507,279 +0.09(+1.26%)
Feb 07, 2020 7.229 7.311 7.229 7.229 448,022 +0.00(+0.07%)
Feb 06, 2020 7.234 7.278 7.210 7.225 532,130 +0.01(+0.13%)
Feb 05, 2020 7.239 7.258 7.196 7.215 522,483 -0.01(-0.20%)
Feb 04, 2020 7.263 7.306 7.215 7.229 798,444 +0.02(+0.27%)
Feb 03, 2020 7.215 7.249 7.201 7.210 761,519 +0.01(+0.13%)
Jan 31, 2020 7.225 7.283 7.179 7.201 387,939 -0.08(-1.12%)
Jan 30, 2020 7.316 7.345 7.263 7.282 325,158 -0.05(-0.72%)
Jan 29, 2020 7.321 7.369 7.316 7.335 263,453 +0.02(+0.26%)
Jan 28, 2020 7.316 7.350 7.292 7.316 263,900 +0.01(+0.13%)
Jan 27, 2020 7.249 7.335 7.220 7.306 376,987 -0.01(-0.20%)
Jan 24, 2020 7.417 7.450 7.316 7.321 402,908 -0.10(-1.30%)
Jan 23, 2020 7.436 7.451 7.407 7.417 349,415 -0.01(-0.19%)
Jan 22, 2020 7.494 7.494 7.422 7.431 245,530 +0.01(+0.13%)
Jan 21, 2020 7.369 7.508 7.364 7.422 427,696 +0.07(+0.98%)
Jan 17, 2020 7.513 7.519 7.335 7.350 305,403 -0.16(-2.11%)
Jan 16, 2020 7.638 7.667 7.475 7.508 381,887 -0.13(-1.70%)
Jan 15, 2020 7.571 7.672 7.557 7.638 323,530 +0.08(+1.02%)
Jan 14, 2020 7.407 7.591 7.378 7.561 524,884 +0.15(+2.08%)
Jan 13, 2020 7.407 7.431 7.285 7.407 510,078 -0.03(-0.45%)
Jan 10, 2020 7.311 7.451 7.311 7.441 524,113 +0.13(+1.78%)
Jan 09, 2020 7.392 7.420 7.250 7.311 604,607 -0.07(-0.96%)
Jan 08, 2020 7.264 7.416 7.264 7.382 540,890 +0.12(+1.63%)
Jan 07, 2020 7.311 7.368 7.216 7.264 455,796 +0.01(+0.20%)
Jan 06, 2020 7.007 7.335 7.007 7.250 760,698 +0.25(+3.60%)
Jan 03, 2020 6.955 6.998 6.950 6.998 695,304 +0.07(+0.96%)
Jan 02, 2020 6.946 7.007 6.898 6.931 485,436 -0.00(-0.07%)
Dec 31, 2019 6.955 6.974 6.927 6.936 910,994 -0.03(-0.41%)
Dec 30, 2019 6.969 6.979 6.922 6.965 517,438 +0.00(+0.00%)
Dec 27, 2019 6.979 6.984 6.936 6.965 317,636 +0.01(+0.14%)
Dec 26, 2019 6.965 6.991 6.908 6.955 501,788 -0.03(-0.41%)
Dec 24, 2019 7.003 7.024 6.950 6.984 323,955 -0.02(-0.27%)
Dec 23, 2019 6.993 7.022 6.979 7.003 391,497 +0.03(+0.41%)
Dec 20, 2019 6.931 7.064 6.931 6.974 782,085 +0.04(+0.55%)
Dec 19, 2019 7.050 7.117 6.917 6.936 274,867 -0.09(-1.22%)
Dec 18, 2019 7.079 7.093 6.936 7.022 253,090 -0.06(-0.80%)
Dec 17, 2019 6.884 7.117 6.884 7.079 341,265 +0.18(+2.62%)
Dec 16, 2019 6.936 6.952 6.884 6.898 258,501 -0.03(-0.41%)
Dec 13, 2019 6.988 7.011 6.903 6.927 327,326 -0.04(-0.61%)
Dec 12, 2019 7.074 7.074 6.955 6.969 513,345 -0.13(-1.87%)
Dec 11, 2019 7.121 7.188 7.036 7.102 443,975 -0.01(-0.13%)
Dec 10, 2019 7.065 7.143 7.049 7.112 608,280 +0.04(+0.60%)
Dec 09, 2019 7.145 7.154 7.070 7.070 700,429 +0.02(+0.33%)
Dec 06, 2019 7.037 7.056 7.023 7.046 645,036 +0.02(+0.27%)
Dec 05, 2019 7.074 7.084 7.028 7.028 351,653 -0.02(-0.32%)
Dec 04, 2019 7.009 7.079 6.920 7.050 416,259 +0.06(+0.92%)
Dec 03, 2019 6.859 7.028 6.845 6.985 358,895 +0.14(+2.05%)
Dec 02, 2019 6.723 6.864 6.718 6.845 369,794 +0.12(+1.81%)
Nov 29, 2019 6.709 6.723 6.682 6.723 132,336 +0.04(+0.63%)
Nov 27, 2019 6.653 6.714 6.634 6.681 234,577 +0.00(+0.07%)
Nov 26, 2019 6.751 6.753 6.657 6.676 246,996 -0.07(-1.11%)
Nov 25, 2019 6.770 6.822 6.721 6.751 232,607 -0.00(-0.07%)
Nov 22, 2019 6.700 6.789 6.662 6.756 281,963 +0.07(+0.98%)
Nov 21, 2019 6.606 6.700 6.596 6.690 256,644 +0.06(+0.92%)
Nov 20, 2019 6.601 6.643 6.522 6.629 303,230 +0.00(+0.00%)
Nov 19, 2019 6.592 6.671 6.465 6.629 1,131,737 -0.20(-2.88%)
Nov 18, 2019 6.793 6.943 6.779 6.826 456,035 +0.05(+0.69%)
Nov 15, 2019 6.582 6.789 6.540 6.779 825,185 +0.19(+2.84%)
Nov 14, 2019 6.728 6.728 6.559 6.592 1,084,845 -0.22(-3.23%)
Nov 13, 2019 6.976 6.976 6.746 6.812 620,566 -0.15(-2.22%)
Nov 12, 2019 6.990 7.004 6.934 6.967 221,154 -0.02(-0.34%)
Nov 11, 2019 7.023 7.037 6.934 6.990 453,226 -0.07(-0.93%)
Nov 08, 2019 7.042 7.105 7.009 7.056 478,547 -0.03(-0.46%)
Nov 07, 2019 7.125 7.190 7.056 7.088 579,226 -0.00(-0.07%)
Nov 06, 2019 7.186 7.209 7.028 7.093 388,655 -0.01(-0.20%)
Nov 05, 2019 6.987 7.107 6.982 7.107 476,897 +0.15(+2.19%)
Nov 04, 2019 6.954 6.990 6.940 6.954 758,063 +0.02(+0.27%)
Nov 01, 2019 7.005 7.028 6.894 6.936 1,186,663 -0.06(-0.86%)
Oct 31, 2019 7.065 7.075 6.987 6.996 597,075 -0.09(-1.30%)
Oct 30, 2019 7.190 7.190 7.088 7.088 426,671 -0.07(-1.03%)
Oct 29, 2019 7.181 7.200 7.153 7.162 291,914 -0.02(-0.26%)
Oct 28, 2019 7.199 7.213 7.172 7.181 399,196 -0.00(-0.06%)
Oct 25, 2019 7.195 7.241 7.144 7.186 439,457 -0.01(-0.13%)
Oct 24, 2019 7.112 7.236 7.061 7.195 537,071 +0.05(+0.65%)
Oct 23, 2019 7.273 7.312 7.051 7.149 578,684 -0.12(-1.72%)
Oct 22, 2019 7.333 7.352 7.236 7.273 391,389 -0.06(-0.82%)
Oct 21, 2019 7.398 7.472 7.310 7.333 258,648 -0.06(-0.87%)
Oct 18, 2019 7.435 7.440 7.357 7.398 299,531 -0.01(-0.19%)
Oct 17, 2019 7.491 7.537 7.352 7.412 380,353 -0.12(-1.66%)
Oct 16, 2019 7.611 7.629 7.495 7.537 174,852 -0.06(-0.73%)
Oct 15, 2019 7.676 7.702 7.537 7.592 447,391 -0.10(-1.32%)
Oct 14, 2019 7.699 7.708 7.555 7.694 301,979 -0.02(-0.30%)
Oct 11, 2019 7.676 7.768 7.597 7.717 371,981 +0.07(+0.97%)
Oct 10, 2019 7.653 7.722 7.546 7.643 337,888 -0.01(-0.18%)
Oct 09, 2019 7.817 7.827 7.566 7.657 810,482 -0.11(-1.41%)
Oct 08, 2019 7.758 7.822 7.625 7.767 396,641 -0.04(-0.53%)
Oct 07, 2019 7.790 7.844 7.744 7.808 635,468 +0.01(+0.12%)
Oct 04, 2019 7.584 7.826 7.568 7.799 1,062,006 +0.28(+3.77%)
Oct 03, 2019 7.264 7.529 7.255 7.516 827,067 +0.28(+3.85%)
Oct 02, 2019 7.241 7.259 7.068 7.237 522,790 +0.02(+0.32%)
Oct 01, 2019 7.200 7.235 7.173 7.214 427,074 +0.01(+0.13%)
Sep 30, 2019 7.182 7.228 7.113 7.205 315,447 +0.03(+0.45%)
Sep 27, 2019 7.228 7.237 7.090 7.173 379,757 +0.04(+0.58%)
Sep 26, 2019 6.954 7.159 6.812 7.132 910,917 +0.19(+2.70%)
Sep 25, 2019 6.807 6.949 6.771 6.944 619,533 +0.11(+1.60%)
Sep 24, 2019 6.940 6.944 6.716 6.835 1,448,866 -0.12(-1.71%)
Sep 23, 2019 7.132 7.264 6.916 6.954 886,563 -0.17(-2.44%)
Sep 20, 2019 7.173 7.205 7.093 7.127 379,100 -0.03(-0.45%)
Sep 19, 2019 7.319 7.342 7.150 7.159 399,819 -0.10(-1.38%)
Sep 18, 2019 7.374 7.388 7.246 7.260 263,759 -0.10(-1.37%)
Sep 17, 2019 7.415 7.424 7.269 7.360 324,441 -0.04(-0.56%)
Sep 16, 2019 7.287 7.410 7.082 7.401 821,435 +0.05(+0.68%)
Sep 13, 2019 7.378 7.447 7.255 7.351 424,189 -0.02(-0.31%)
Sep 12, 2019 7.388 7.557 7.360 7.374 375,944 -0.01(-0.19%)
Sep 11, 2019 7.479 7.479 7.356 7.388 253,579 -0.01(-0.12%)
Sep 10, 2019 7.537 7.537 7.356 7.397 540,166 -0.13(-1.68%)
Sep 09, 2019 7.469 7.607 7.469 7.523 772,147 +0.06(+0.85%)
Sep 06, 2019 7.537 7.537 7.356 7.460 388,880 -0.07(-0.90%)
Sep 05, 2019 7.334 7.546 7.329 7.528 477,666 +0.23(+3.22%)
Sep 04, 2019 7.225 7.392 7.225 7.293 404,570 +0.09(+1.25%)
Sep 03, 2019 6.995 7.311 6.986 7.203 646,653 +0.16(+2.31%)
Aug 30, 2019 7.356 7.537 6.986 7.040 1,508,101 -0.25(-3.47%)
Aug 29, 2019 7.279 7.329 7.243 7.293 388,421 +0.06(+0.81%)
Aug 28, 2019 7.243 7.426 7.221 7.234 536,102 +0.00(+0.00%)
Aug 27, 2019 7.559 7.582 7.189 7.234 1,097,973 -0.33(-4.41%)
Aug 26, 2019 7.631 7.668 7.559 7.568 555,626 -0.06(-0.77%)
Aug 23, 2019 7.672 7.690 7.574 7.627 447,156 -0.05(-0.71%)
Aug 22, 2019 7.740 7.762 7.681 7.681 294,281 -0.05(-0.70%)
Aug 21, 2019 7.758 7.785 7.726 7.735 281,628 -0.00(-0.06%)
Aug 20, 2019 7.735 7.762 7.708 7.740 334,886 -0.02(-0.23%)
Aug 19, 2019 7.798 7.816 7.735 7.758 399,888 -0.04(-0.46%)
Aug 16, 2019 7.717 7.853 7.715 7.794 355,420 +0.09(+1.11%)
Aug 15, 2019 7.591 7.744 7.591 7.708 327,917 +0.08(+1.07%)
Aug 14, 2019 7.695 7.708 7.501 7.627 565,309 -0.12(-1.57%)
Aug 13, 2019 7.704 7.844 7.704 7.749 492,964 -0.04(-0.52%)
Aug 12, 2019 7.825 7.880 7.677 7.789 342,599 -0.04(-0.46%)
Aug 09, 2019 7.929 7.979 7.767 7.825 274,099 -0.08(-0.97%)
Aug 08, 2019 7.875 8.014 7.845 7.902 583,996 +0.05(+0.62%)
Aug 07, 2019 7.782 7.893 7.657 7.853 468,232 +0.01(+0.17%)
Aug 06, 2019 7.496 7.849 7.496 7.840 579,839 +0.38(+5.15%)
Aug 05, 2019 7.608 7.617 7.371 7.456 1,011,623 -0.19(-2.45%)
Aug 02, 2019 7.648 7.661 7.612 7.643 906,769 -0.01(-0.12%)
Aug 01, 2019 7.701 7.719 7.652 7.652 622,976 -0.05(-0.64%)
Jul 31, 2019 7.719 7.742 7.684 7.701 465,950 -0.01(-0.17%)
Jul 30, 2019 7.742 7.742 7.697 7.715 614,164 -0.03(-0.40%)
Jul 29, 2019 7.800 7.815 7.706 7.746 408,070 -0.01(-0.17%)
Jul 26, 2019 7.786 7.826 7.759 7.759 407,889 -0.03(-0.40%)
Jul 25, 2019 7.813 7.858 7.764 7.791 707,918 +0.00(+0.00%)
Jul 24, 2019 7.880 7.916 7.737 7.791 557,501 -0.08(-1.02%)
Jul 23, 2019 7.978 8.001 7.862 7.871 447,306 -0.11(-1.34%)
Jul 22, 2019 7.965 8.009 7.951 7.978 354,670 +0.01(+0.17%)
Jul 19, 2019 7.960 8.032 7.929 7.965 1,115,420 +0.02(+0.28%)
Jul 18, 2019 7.965 7.983 7.907 7.942 395,361 +0.00(+0.00%)
Jul 17, 2019 7.942 7.960 7.867 7.942 383,931 +0.01(+0.11%)
Jul 16, 2019 8.032 8.032 7.929 7.933 499,099 -0.08(-1.06%)
Jul 15, 2019 8.237 8.246 8.005 8.018 1,050,615 -0.29(-3.54%)
Jul 12, 2019 8.518 8.518 8.179 8.313 576,871 -0.11(-1.27%)
Jul 11, 2019 8.638 8.638 8.206 8.420 710,883 -0.14(-1.62%)
Jul 10, 2019 8.487 8.571 8.461 8.558 586,130 +0.09(+1.04%)
Jul 09, 2019 8.324 8.472 8.324 8.470 449,350 +0.08(+1.00%)
Jul 08, 2019 8.284 8.479 8.280 8.386 718,430 +0.10(+1.23%)
Jul 05, 2019 8.165 8.298 8.130 8.284 499,100 +0.12(+1.46%)
Jul 03, 2019 8.143 8.165 8.099 8.165 223,961 +0.07(+0.87%)
Jul 02, 2019 8.041 8.156 8.033 8.094 638,429 +0.08(+0.99%)
Jul 01, 2019 7.971 8.077 7.949 8.015 442,473 +0.11(+1.45%)
Jun 28, 2019 7.949 7.984 7.887 7.900 246,606 -0.04(-0.45%)
Jun 27, 2019 7.856 7.966 7.856 7.935 432,432 +0.06(+0.73%)
Jun 26, 2019 7.860 7.927 7.834 7.878 151,856 +0.05(+0.62%)
Jun 25, 2019 7.869 7.922 7.821 7.829 254,038 -0.01(-0.17%)
Jun 24, 2019 7.935 7.988 7.843 7.843 710,900 -0.10(-1.22%)
Jun 21, 2019 7.922 7.949 7.905 7.940 257,022 +0.00(+0.00%)
Jun 20, 2019 7.927 7.949 7.905 7.940 346,700 +0.04(+0.45%)
Jun 19, 2019 7.905 7.922 7.855 7.905 226,302 +0.01(+0.11%)
Jun 18, 2019 7.829 7.905 7.825 7.896 177,277 +0.07(+0.90%)
Jun 17, 2019 7.829 7.869 7.794 7.825 429,450 -0.00(-0.06%)
Jun 14, 2019 7.829 7.856 7.790 7.829 194,975 +0.02(+0.23%)
Jun 13, 2019 7.834 7.852 7.741 7.812 328,799 -0.02(-0.28%)
Jun 12, 2019 7.772 7.856 7.728 7.834 369,524 +0.06(+0.80%)
Jun 11, 2019 7.666 7.781 7.613 7.772 336,127 +0.14(+1.79%)
Jun 10, 2019 7.557 7.718 7.535 7.635 499,538 +0.13(+1.69%)
Jun 07, 2019 7.552 7.596 7.509 7.509 491,587 -0.03(-0.35%)
Jun 06, 2019 7.443 7.565 7.434 7.535 350,305 +0.09(+1.23%)
Jun 05, 2019 7.465 7.483 7.434 7.443 371,739 -0.00(-0.06%)
Jun 04, 2019 7.443 7.482 7.426 7.447 351,065 +0.07(+1.01%)
Jun 03, 2019 7.443 7.482 7.360 7.373 381,619 -0.05(-0.65%)
May 31, 2019 7.456 7.495 7.408 7.421 370,408 -0.05(-0.70%)
May 30, 2019 7.543 7.570 7.474 7.474 326,811 -0.04(-0.58%)
May 29, 2019 7.613 7.613 7.478 7.517 355,395 -0.10(-1.32%)
May 28, 2019 7.679 7.709 7.605 7.618 326,227 -0.07(-0.85%)
May 24, 2019 7.736 7.766 7.674 7.683 307,184 -0.08(-1.01%)
May 23, 2019 7.788 7.792 7.596 7.762 619,594 -0.05(-0.61%)
May 22, 2019 7.696 7.823 7.659 7.810 529,741 +0.10(+1.25%)
May 21, 2019 7.661 7.749 7.644 7.714 382,950 +0.09(+1.14%)
May 20, 2019 7.570 7.714 7.552 7.626 342,734 +0.03(+0.40%)
May 17, 2019 7.592 7.744 7.570 7.596 436,839 -0.03(-0.46%)
May 16, 2019 7.539 7.631 7.500 7.631 357,859 +0.14(+1.92%)
May 15, 2019 7.622 7.631 7.421 7.487 460,587 -0.16(-2.11%)
May 14, 2019 7.487 7.688 7.462 7.648 391,604 +0.21(+2.82%)
May 13, 2019 7.487 7.509 7.378 7.439 456,546 -0.10(-1.39%)
May 10, 2019 7.570 7.592 7.509 7.543 268,013 +0.03(+0.35%)
May 09, 2019 7.453 7.552 7.392 7.517 541,830 +0.06(+0.81%)
May 08, 2019 7.487 7.513 7.435 7.457 643,167 -0.03(-0.40%)
May 07, 2019 7.595 7.604 7.473 7.487 1,239,218 -0.13(-1.76%)
May 06, 2019 7.548 7.655 7.513 7.621 628,470 +0.03(+0.46%)
May 03, 2019 7.517 7.690 7.517 7.586 1,221,227 +0.12(+1.62%)
May 02, 2019 7.401 7.478 7.401 7.466 912,460 +0.09(+1.17%)
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.