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 )

10.12 -0.05 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jan 31, 2018 6.640 6.669 6.578 6.629 188,412 +0.02(+0.33%)
Jan 30, 2018 6.633 6.633 6.622 6.608 385,354 -0.04(-0.60%)
Jan 29, 2018 6.651 6.676 6.597 6.648 186,745 -0.02(-0.33%)
Jan 26, 2018 6.669 6.724 6.600 6.669 459,961 +0.02(+0.33%)
Jan 25, 2018 6.728 6.742 6.633 6.648 718,058 -0.11(-1.61%)
Jan 24, 2018 6.760 6.760 6.673 6.757 584,690 +0.02(+0.27%)
Jan 23, 2018 6.688 6.771 6.669 6.738 499,834 +0.05(+0.71%)
Jan 22, 2018 6.702 6.742 6.655 6.691 760,141 +0.04(+0.60%)
Jan 19, 2018 6.597 6.855 6.578 6.651 1,212,855 +0.04(+0.55%)
Jan 18, 2018 6.582 6.615 6.553 6.615 3,124,325 -0.34(-4.86%)
Jan 17, 2018 7.138 7.138 6.887 6.953 523,337 -0.14(-2.00%)
Jan 16, 2018 7.178 7.196 7.051 7.095 289,639 -0.10(-1.41%)
Jan 12, 2018 7.196 7.196 7.196 0 +0.02(+0.30%)
Jan 11, 2018 7.055 7.287 7.055 7.175 221,616 +0.14(+2.02%)
Jan 10, 2018 7.058 7.076 6.972 7.033 191,296 +0.03(+0.41%)
Jan 09, 2018 7.011 7.072 6.936 7.004 258,215 +0.03(+0.36%)
Jan 08, 2018 6.961 7.004 6.907 6.979 274,530 +0.06(+0.94%)
Jan 05, 2018 6.954 7.000 6.867 6.914 216,701 -0.02(-0.31%)
Jan 04, 2018 6.964 7.029 6.903 6.936 146,344 -0.01(-0.10%)
Jan 03, 2018 6.896 6.986 6.871 6.943 238,098 +0.09(+1.38%)
Jan 02, 2018 6.767 6.867 6.756 6.849 144,478 +0.08(+1.21%)
Dec 29, 2017 6.767 6.767 6.767 0 -0.03(-0.48%)
Dec 28, 2017 6.741 6.860 6.695 6.799 187,135 +0.09(+1.29%)
Dec 27, 2017 6.583 6.723 6.583 6.713 146,764 +0.15(+2.25%)
Dec 26, 2017 6.439 6.565 6.407 6.565 151,978 +0.13(+2.07%)
Dec 22, 2017 6.400 6.446 6.360 6.432 141,796 +0.04(+0.56%)
Dec 21, 2017 6.353 6.507 6.311 6.396 234,356 -0.01(-0.22%)
Dec 20, 2017 6.450 6.498 6.389 6.410 151,926 -0.05(-0.72%)
Dec 19, 2017 6.439 6.504 6.403 6.457 130,930 -0.00(-0.06%)
Dec 18, 2017 6.439 6.551 6.439 6.461 138,346 +0.00(+0.00%)
Dec 15, 2017 6.493 6.533 6.216 6.461 569,729 -0.07(-1.10%)
Dec 14, 2017 6.612 6.641 6.509 6.533 118,993 -0.07(-1.04%)
Dec 13, 2017 6.723 6.727 6.544 6.601 220,693 -0.05(-0.76%)
Dec 12, 2017 6.655 6.680 6.605 6.651 204,353 -0.00(-0.05%)
Dec 11, 2017 6.598 6.655 6.559 6.655 164,952 +0.06(+0.93%)
Dec 08, 2017 6.605 6.644 6.590 6.594 61,236 +0.01(+0.16%)
Dec 07, 2017 6.580 6.612 6.580 6.583 122,629 -0.03(-0.43%)
Dec 06, 2017 6.569 6.623 6.544 6.612 223,660 +0.04(+0.65%)
Dec 05, 2017 6.604 6.604 6.530 6.569 210,124 -0.04(-0.54%)
Dec 04, 2017 6.619 6.637 6.573 6.605 272,217 -0.02(-0.27%)
Dec 01, 2017 6.619 6.669 6.580 6.622 1,021,559 +0.00(+0.00%)
Nov 30, 2017 6.555 6.694 6.555 6.622 128,486 +0.04(+0.54%)
Nov 29, 2017 6.622 6.715 6.498 6.587 237,205 -0.00(-0.05%)
Nov 28, 2017 6.779 6.825 6.530 6.590 326,437 -0.21(-3.04%)
Nov 27, 2017 6.832 6.832 6.775 6.797 66,024 -0.02(-0.26%)
Nov 24, 2017 6.793 6.836 6.773 6.815 68,421 +0.04(+0.63%)
Nov 22, 2017 6.726 6.825 6.726 6.772 56,388 +0.01(+0.16%)
Nov 21, 2017 6.811 6.868 6.729 6.761 89,663 +0.01(+0.16%)
Nov 20, 2017 6.729 6.763 6.637 6.750 125,265 +0.06(+0.96%)
Nov 17, 2017 6.530 6.886 6.530 6.686 241,710 +0.14(+2.06%)
Nov 16, 2017 6.701 6.761 6.475 6.551 160,274 -0.14(-2.13%)
Nov 15, 2017 6.569 6.868 6.512 6.694 313,083 +0.20(+3.01%)
Nov 14, 2017 6.583 6.583 6.411 6.498 715,549 -0.28(-4.20%)
Nov 13, 2017 6.822 6.911 6.775 6.783 111,768 -0.05(-0.78%)
Nov 10, 2017 6.836 7.035 6.800 6.836 168,216 -0.02(-0.31%)
Nov 09, 2017 6.800 7.124 6.800 6.857 193,077 +0.07(+1.05%)
Nov 08, 2017 6.804 6.832 6.754 6.786 121,647 -0.01(-0.16%)
Nov 07, 2017 6.902 6.938 6.748 6.797 227,835 -0.14(-1.98%)
Nov 06, 2017 6.776 6.945 6.695 6.934 130,290 +0.21(+3.20%)
Nov 03, 2017 6.825 6.849 6.695 6.719 302,455 -0.09(-1.29%)
Nov 02, 2017 6.895 6.929 6.793 6.807 184,848 -0.03(-0.41%)
Nov 01, 2017 6.818 7.018 6.793 6.835 272,482 +0.07(+0.99%)
Oct 31, 2017 6.997 6.997 6.547 6.768 742,166 -0.19(-2.68%)
Oct 30, 2017 7.040 7.064 6.910 6.955 285,255 -0.08(-1.20%)
Oct 27, 2017 7.064 7.131 7.011 7.040 246,991 -0.00(-0.05%)
Oct 26, 2017 7.184 7.205 7.008 7.043 361,811 -0.11(-1.52%)
Oct 25, 2017 7.258 7.269 7.122 7.152 217,195 -0.13(-1.79%)
Oct 24, 2017 7.325 7.325 7.263 7.283 113,880 -0.04(-0.48%)
Oct 23, 2017 7.349 7.398 7.307 7.318 360,417 -0.01(-0.19%)
Oct 20, 2017 7.357 7.395 7.311 7.332 107,045 -0.02(-0.34%)
Oct 19, 2017 7.346 7.395 7.307 7.357 103,555 -0.02(-0.29%)
Oct 18, 2017 7.307 7.459 7.293 7.378 94,838 +0.08(+1.16%)
Oct 17, 2017 7.497 7.497 7.265 7.293 164,184 -0.17(-2.22%)
Oct 16, 2017 7.483 7.532 7.448 7.459 66,972 +0.00(+0.00%)
Oct 13, 2017 7.571 7.571 7.445 7.459 77,115 -0.11(-1.49%)
Oct 12, 2017 7.571 7.571 7.501 7.571 91,629 +0.04(+0.56%)
Oct 11, 2017 7.508 7.562 7.403 7.529 103,092 +0.01(+0.14%)
Oct 10, 2017 7.442 7.536 7.400 7.519 171,014 +0.09(+1.17%)
Oct 09, 2017 7.365 7.459 7.365 7.431 83,980 +0.05(+0.71%)
Oct 06, 2017 7.362 7.379 7.309 7.379 91,369 +0.02(+0.24%)
Oct 05, 2017 7.327 7.362 7.320 7.362 143,145 +0.05(+0.64%)
Oct 04, 2017 7.327 7.327 7.280 7.314 146,788 -0.01(-0.12%)
Oct 03, 2017 7.316 7.327 7.279 7.323 117,524 +0.01(+0.09%)
Oct 02, 2017 7.187 7.316 7.160 7.316 125,521 +0.10(+1.35%)
Sep 29, 2017 7.205 7.222 7.173 7.219 65,000 +0.01(+0.15%)
Sep 28, 2017 7.082 7.208 7.082 7.208 78,855 +0.13(+1.82%)
Sep 27, 2017 7.149 7.149 7.075 7.079 106,059 -0.04(-0.54%)
Sep 26, 2017 7.131 7.170 7.100 7.117 97,102 -0.01(-0.15%)
Sep 25, 2017 7.222 7.274 7.124 7.128 159,185 -0.09(-1.30%)
Sep 22, 2017 7.215 7.264 7.196 7.222 128,714 +0.01(+0.19%)
Sep 21, 2017 7.160 7.239 7.156 7.208 74,711 +0.04(+0.54%)
Sep 20, 2017 7.149 7.174 7.149 7.170 56,903 +0.00(+0.00%)
Sep 19, 2017 7.152 7.184 7.082 7.170 65,911 +0.01(+0.20%)
Sep 18, 2017 7.205 7.212 7.156 7.156 117,925 -0.06(-0.77%)
Sep 15, 2017 7.320 7.320 7.194 7.212 115,497 -0.00(-0.05%)
Sep 14, 2017 7.281 7.281 7.212 7.215 79,217 -0.03(-0.39%)
Sep 13, 2017 7.250 7.267 7.212 7.243 111,350 -0.01(-0.19%)
Sep 12, 2017 7.323 7.338 7.229 7.257 116,154 -0.07(-0.95%)
Sep 11, 2017 7.236 7.330 7.236 7.327 94,666 +0.11(+1.50%)
Sep 08, 2017 7.136 7.219 7.091 7.219 194,626 +0.10(+1.41%)
Sep 07, 2017 7.101 7.122 7.087 7.118 124,653 +0.03(+0.39%)
Sep 06, 2017 7.087 7.125 7.087 7.091 118,075 +0.01(+0.15%)
Sep 05, 2017 7.136 7.136 7.070 7.080 232,661 -0.05(-0.68%)
Sep 01, 2017 7.063 7.139 7.053 7.129 83,038 +0.08(+1.18%)
Aug 31, 2017 7.060 7.077 7.026 7.046 70,415 +0.01(+0.15%)
Aug 30, 2017 7.118 7.118 7.022 7.035 58,448 -0.04(-0.63%)
Aug 29, 2017 7.066 7.118 7.066 7.080 55,329 +0.03(+0.44%)
Aug 28, 2017 7.108 7.125 7.042 7.049 73,841 -0.06(-0.83%)
Aug 25, 2017 7.104 7.122 7.104 7.108 54,979 -0.01(-0.15%)
Aug 24, 2017 7.101 7.118 7.091 7.118 85,275 +0.05(+0.73%)
Aug 23, 2017 7.063 7.139 7.042 7.066 231,824 +0.06(+0.79%)
Aug 22, 2017 7.015 7.031 6.981 7.011 182,702 -0.01(-0.10%)
Aug 21, 2017 7.092 7.092 6.984 7.018 147,690 -0.08(-1.10%)
Aug 18, 2017 7.096 7.116 7.065 7.096 199,158 +0.02(+0.33%)
Aug 17, 2017 7.163 7.180 7.066 7.072 217,744 -0.08(-1.09%)
Aug 16, 2017 7.184 7.248 7.150 7.150 237,546 +0.01(+0.11%)
Aug 15, 2017 7.059 7.170 7.035 7.142 209,970 +0.23(+3.30%)
Aug 14, 2017 6.879 6.970 6.871 6.913 92,417 +0.04(+0.64%)
Aug 11, 2017 6.697 7.082 6.697 6.869 153,973 +0.10(+1.45%)
Aug 10, 2017 6.964 6.982 6.741 6.771 391,466 -0.21(-3.00%)
Aug 09, 2017 7.160 7.160 6.971 6.981 215,333 -0.12(-1.71%)
Aug 08, 2017 7.163 7.210 7.049 7.102 264,973 -0.06(-0.84%)
Aug 07, 2017 7.032 7.163 7.032 7.163 138,372 +0.12(+1.66%)
Aug 04, 2017 7.032 7.095 7.009 7.046 126,385 +0.04(+0.53%)
Aug 03, 2017 7.043 7.072 7.002 7.009 56,049 -0.07(-0.95%)
Aug 02, 2017 6.999 7.076 6.985 7.076 119,442 +0.09(+1.29%)
Aug 01, 2017 6.965 6.999 6.881 6.985 163,696 +0.07(+1.02%)
Jul 31, 2017 6.881 6.948 6.828 6.915 152,222 +0.06(+0.93%)
Jul 28, 2017 6.831 6.932 6.818 6.851 95,552 +0.02(+0.34%)
Jul 27, 2017 6.938 6.952 6.818 6.828 221,313 -0.09(-1.31%)
Jul 26, 2017 6.855 6.932 6.828 6.918 177,528 +0.07(+1.03%)
Jul 25, 2017 6.865 6.865 6.808 6.848 94,190 -0.01(-0.15%)
Jul 24, 2017 6.791 6.868 6.791 6.858 88,713 +0.03(+0.49%)
Jul 21, 2017 6.851 6.865 6.798 6.825 86,037 +0.01(+0.15%)
Jul 20, 2017 6.831 6.835 6.791 6.814 137,351 -0.04(-0.54%)
Jul 19, 2017 6.794 6.865 6.781 6.851 67,442 +0.06(+0.94%)
Jul 18, 2017 6.861 6.905 6.771 6.788 150,690 -0.07(-1.03%)
Jul 17, 2017 6.892 6.932 6.858 6.858 182,450 -0.09(-1.25%)
Jul 14, 2017 7.012 7.012 6.932 6.945 120,457 -0.02(-0.24%)
Jul 13, 2017 6.945 7.003 6.945 6.962 25,508 +0.02(+0.24%)
Jul 12, 2017 6.999 7.032 6.871 6.945 110,588 -0.04(-0.62%)
Jul 11, 2017 6.932 6.999 6.928 6.989 87,513 +0.06(+0.82%)
Jul 10, 2017 6.922 7.011 6.903 6.932 155,734 +0.06(+0.92%)
Jul 07, 2017 6.918 6.965 6.849 6.869 94,159 -0.05(-0.72%)
Jul 06, 2017 6.875 6.988 6.875 6.918 118,365 +0.05(+0.68%)
Jul 05, 2017 6.806 6.902 6.799 6.872 156,995 +0.07(+1.02%)
Jul 03, 2017 6.862 6.882 6.799 6.802 152,360 -0.06(-0.82%)
Jun 30, 2017 6.865 6.865 6.802 6.859 90,577 +0.06(+0.83%)
Jun 29, 2017 6.882 6.882 6.802 6.802 130,618 -0.03(-0.49%)
Jun 28, 2017 6.899 6.915 6.836 6.836 45,522 -0.07(-1.01%)
Jun 27, 2017 6.962 6.981 6.899 6.905 157,522 -0.04(-0.53%)
Jun 26, 2017 6.958 6.962 6.909 6.942 87,631 +0.04(+0.53%)
Jun 23, 2017 6.833 6.926 6.832 6.905 69,927 +0.04(+0.53%)
Jun 22, 2017 6.873 6.873 6.826 6.869 71,386 +0.00(+0.00%)
Jun 21, 2017 6.879 6.899 6.859 6.869 62,600 +0.01(+0.19%)
Jun 20, 2017 6.845 6.882 6.845 6.855 100,868 -0.03(-0.43%)
Jun 19, 2017 6.862 6.912 6.862 6.885 112,491 +0.03(+0.48%)
Jun 16, 2017 6.858 6.865 6.799 6.852 78,897 +0.02(+0.34%)
Jun 15, 2017 6.862 6.879 6.809 6.829 57,634 -0.03(-0.44%)
Jun 14, 2017 6.799 6.872 6.799 6.859 65,690 +0.09(+1.27%)
Jun 13, 2017 6.806 6.845 6.733 6.772 166,577 -0.08(-1.11%)
Jun 12, 2017 6.879 6.879 6.779 6.849 119,423 -0.03(-0.43%)
Jun 09, 2017 6.806 6.885 6.802 6.879 143,945 +0.05(+0.73%)
Jun 08, 2017 6.799 6.832 6.788 6.829 129,756 +0.03(+0.44%)
Jun 07, 2017 6.832 6.841 6.769 6.799 159,421 +0.00(+0.05%)
Jun 06, 2017 6.733 6.829 6.733 6.796 149,737 +0.07(+1.07%)
Jun 05, 2017 6.694 6.733 6.684 6.723 81,627 +0.02(+0.34%)
Jun 02, 2017 6.658 6.700 6.625 6.700 187,118 +0.09(+1.39%)
Jun 01, 2017 6.605 6.655 6.579 6.609 99,115 +0.00(+0.00%)
May 31, 2017 6.602 6.618 6.543 6.609 109,296 +0.01(+0.15%)
May 30, 2017 6.553 6.636 6.540 6.599 90,575 +0.03(+0.50%)
May 26, 2017 6.579 6.598 6.520 6.566 102,784 +0.01(+0.20%)
May 25, 2017 6.494 6.553 6.490 6.553 83,152 +0.06(+0.96%)
May 24, 2017 6.549 6.615 6.471 6.490 298,612 -0.07(-1.00%)
May 23, 2017 6.526 6.556 6.441 6.556 229,480 +0.09(+1.32%)
May 22, 2017 6.503 6.528 6.439 6.471 118,198 -0.03(-0.40%)
May 19, 2017 6.497 6.536 6.424 6.497 114,012 +0.03(+0.46%)
May 18, 2017 6.365 6.487 6.365 6.467 61,076 +0.07(+1.08%)
May 17, 2017 6.425 6.480 6.398 6.398 181,096 -0.03(-0.41%)
May 16, 2017 6.421 6.487 6.421 6.425 115,485 +0.02(+0.36%)
May 15, 2017 6.392 6.434 6.392 6.402 132,279 -0.00(-0.05%)
May 12, 2017 6.352 6.455 6.352 6.405 92,128 +0.02(+0.36%)
May 11, 2017 6.405 6.448 6.369 6.382 151,569 -0.01(-0.15%)
May 10, 2017 6.402 6.457 6.340 6.392 175,120 -0.04(-0.60%)
May 09, 2017 6.454 6.454 6.394 6.430 156,898 -0.03(-0.51%)
May 08, 2017 6.343 6.473 6.343 6.463 275,918 +0.07(+1.17%)
May 05, 2017 6.372 6.418 6.340 6.388 222,235 -0.06(-0.91%)
May 04, 2017 6.600 6.600 6.086 6.447 948,436 -0.11(-1.69%)
May 03, 2017 6.632 6.632 6.535 6.558 161,537 -0.06(-0.88%)
May 02, 2017 6.528 6.629 6.528 6.616 193,538 +0.09(+1.34%)
May 01, 2017 6.502 6.586 6.486 6.528 255,036 +0.08(+1.21%)
Apr 28, 2017 6.398 6.587 6.361 6.450 414,479 +0.07(+1.07%)
Apr 27, 2017 6.340 6.437 6.330 6.382 286,837 +0.05(+0.72%)
Apr 26, 2017 6.388 6.388 6.330 6.336 306,750 -0.05(-0.76%)
Apr 25, 2017 6.411 6.411 6.340 6.385 323,643 +0.01(+0.10%)
Apr 24, 2017 6.402 6.421 6.372 6.379 454,231 +0.02(+0.36%)
Apr 21, 2017 6.340 6.421 6.340 6.356 646,695 +0.02(+0.26%)
Apr 20, 2017 6.323 6.405 6.291 6.340 3,952,568 -0.33(-4.88%)
Apr 19, 2017 6.697 6.866 6.649 6.665 284,075 -0.00(-0.05%)
Apr 18, 2017 6.639 6.694 6.639 6.668 92,576 +0.03(+0.49%)
Apr 17, 2017 6.730 6.746 6.567 6.636 126,131 -0.06(-0.87%)
Apr 13, 2017 6.775 6.886 6.632 6.694 193,147 -0.08(-1.20%)
Apr 12, 2017 7.019 7.065 6.681 6.775 491,738 -0.21(-3.02%)
Apr 11, 2017 7.074 7.121 6.813 6.987 313,899 -0.11(-1.50%)
Apr 10, 2017 6.900 7.103 6.884 7.093 302,145 +0.23(+3.28%)
Apr 07, 2017 6.909 6.944 6.850 6.868 201,455 -0.04(-0.61%)
Apr 06, 2017 7.003 7.070 6.906 6.909 245,209 -0.02(-0.33%)
Apr 05, 2017 6.909 6.958 6.887 6.932 167,973 +0.01(+0.19%)
Apr 04, 2017 6.871 6.958 6.861 6.919 280,892 +0.07(+1.02%)
Apr 03, 2017 6.926 6.926 6.732 6.849 439,683 +0.13(+1.99%)
Mar 31, 2017 6.584 6.761 6.526 6.716 711,963 +0.20(+3.01%)
Mar 30, 2017 6.487 6.772 6.426 6.520 1,564,001 +0.26(+4.22%)
Mar 29, 2017 6.275 6.275 6.217 6.255 61,633 +0.01(+0.15%)
Mar 28, 2017 6.265 6.265 6.233 6.246 47,905 -0.00(-0.05%)
Mar 27, 2017 6.265 6.291 6.228 6.249 33,199 -0.02(-0.26%)
Mar 24, 2017 6.249 6.275 6.217 6.265 109,562 +0.02(+0.26%)
Mar 23, 2017 6.275 6.275 6.226 6.249 84,721 -0.03(-0.46%)
Mar 22, 2017 6.220 6.321 6.220 6.278 79,163 +0.05(+0.88%)
Mar 21, 2017 6.332 6.332 6.217 6.223 116,250 -0.10(-1.58%)
Mar 20, 2017 6.323 6.328 6.262 6.323 82,380 +0.04(+0.56%)
Mar 17, 2017 6.228 6.330 6.226 6.288 100,948 +0.01(+0.21%)
Mar 16, 2017 6.120 6.352 6.120 6.275 195,053 +0.13(+2.10%)
Mar 15, 2017 6.094 6.152 6.046 6.146 153,059 +0.11(+1.81%)
Mar 14, 2017 6.107 6.114 6.020 6.036 153,295 -0.07(-1.21%)
Mar 13, 2017 6.140 6.152 6.091 6.111 122,555 +0.02(+0.37%)
Mar 10, 2017 6.072 6.196 6.072 6.088 164,373 +0.00(+0.00%)
Mar 09, 2017 6.149 6.184 6.062 6.088 128,134 -0.06(-0.98%)
Mar 08, 2017 6.145 6.149 6.056 6.149 112,836 +0.05(+0.76%)
Mar 07, 2017 6.072 6.149 6.069 6.102 74,373 +0.04(+0.66%)
Mar 06, 2017 6.059 6.123 6.047 6.062 254,195 -0.07(-1.14%)
Mar 03, 2017 6.033 6.145 6.016 6.133 252,266 +0.14(+2.26%)
Mar 02, 2017 5.928 6.025 5.899 5.997 123,579 +0.06(+1.06%)
Mar 01, 2017 5.931 6.103 5.855 5.934 252,485 -0.01(-0.21%)
Feb 28, 2017 5.997 6.057 5.902 5.947 199,677 -0.03(-0.53%)
Feb 27, 2017 5.959 6.060 5.916 5.978 252,361 +0.09(+1.45%)
Feb 24, 2017 5.669 5.999 5.669 5.893 376,382 +0.24(+4.30%)
Feb 23, 2017 5.647 5.672 5.603 5.650 89,411 +0.01(+0.22%)
Feb 22, 2017 5.647 5.675 5.555 5.637 161,406 -0.01(-0.22%)
Feb 21, 2017 5.628 5.675 5.622 5.650 123,874 +0.03(+0.56%)
Feb 17, 2017 5.618 5.618 5.618 0 +0.00(+0.00%)
Feb 16, 2017 5.596 5.637 5.580 5.618 86,142 +0.03(+0.51%)
Feb 15, 2017 5.599 5.631 5.590 5.590 87,366 -0.00(-0.06%)
Feb 14, 2017 5.583 5.599 5.562 5.593 90,606 +0.04(+0.74%)
Feb 13, 2017 5.562 5.619 5.552 5.552 92,356 +0.01(+0.11%)
Feb 10, 2017 5.615 5.656 5.514 5.546 145,988 -0.05(-0.90%)
Feb 09, 2017 5.644 5.644 5.568 5.596 95,164 -0.02(-0.28%)
Feb 08, 2017 5.608 5.678 5.571 5.612 169,173 -0.02(-0.34%)
Feb 07, 2017 5.521 5.637 5.492 5.631 249,026 +0.12(+2.18%)
Feb 06, 2017 5.514 5.546 5.499 5.511 109,904 +0.00(+0.06%)
Feb 03, 2017 5.517 5.521 5.505 5.508 158,097 -0.00(-0.06%)
Feb 02, 2017 5.517 5.521 5.493 5.511 81,714 +0.01(+0.23%)
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.