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 -0.03 (-0.29%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 14, 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 3.156 3.236 3.142 3.206 252,738 -0.03(-0.77%)
Apr 29, 2020 3.176 3.256 3.176 3.231 624,084 +0.11(+3.53%)
Apr 28, 2020 3.271 3.306 3.081 3.121 531,692 -0.12(-3.56%)
Apr 27, 2020 3.166 3.281 3.086 3.236 460,820 +0.16(+5.04%)
Apr 24, 2020 3.106 3.116 3.042 3.081 524,422 +0.00(+0.00%)
Apr 23, 2020 3.120 3.155 3.041 3.081 682,582 +0.08(+2.64%)
Apr 22, 2020 3.115 3.157 2.972 3.002 606,180 -0.07(-2.25%)
Apr 21, 2020 2.967 3.091 2.873 3.071 768,148 +0.05(+1.64%)
Apr 20, 2020 2.908 3.036 2.759 3.021 1,105,875 +0.00(+0.16%)
Apr 17, 2020 3.279 3.279 2.992 3.016 1,155,107 +0.00(+0.00%)
Apr 16, 2020 2.774 3.239 2.735 3.016 1,247,422 +0.10(+3.39%)
Apr 15, 2020 2.967 3.096 2.872 2.918 1,335,270 -0.32(-9.94%)
Apr 14, 2020 3.659 3.810 3.125 3.239 1,241,907 -0.38(-10.51%)
Apr 13, 2020 3.981 4.040 3.543 3.620 1,172,480 -0.30(-7.58%)
Apr 09, 2020 3.462 4.055 3.461 3.916 1,916,887 +0.65(+19.82%)
Apr 08, 2020 2.809 3.387 2.720 3.269 1,619,459 +0.58(+21.73%)
Apr 07, 2020 2.651 2.838 2.621 2.685 1,061,590 +0.14(+5.64%)
Apr 06, 2020 2.611 2.690 2.512 2.542 1,069,855 +0.04(+1.78%)
Apr 03, 2020 2.641 2.641 2.473 2.497 1,000,607 -0.19(-7.17%)
Apr 02, 2020 2.878 3.135 2.557 2.690 2,129,378 -0.32(-10.53%)
Apr 01, 2020 3.046 3.348 2.626 3.007 1,215,341 -0.38(-11.11%)
Mar 31, 2020 3.056 3.824 3.011 3.382 861,826 +0.17(+5.23%)
Mar 30, 2020 3.931 4.079 3.026 3.214 940,750 -0.73(-18.55%)
Mar 27, 2020 4.025 4.050 3.632 3.946 770,475 -0.00(-0.13%)
Mar 26, 2020 3.902 4.450 3.892 3.951 1,587,766 +0.25(+6.82%)
Mar 25, 2020 3.021 4.540 2.962 3.699 1,954,250 +0.85(+29.64%)
Mar 24, 2020 2.779 3.091 2.606 2.853 1,067,202 +0.33(+12.92%)
Mar 23, 2020 3.214 3.216 2.448 2.527 1,604,102 -0.56(-18.24%)
Mar 20, 2020 3.852 4.243 3.044 3.091 1,130,840 -0.30(-8.89%)
Mar 19, 2020 2.641 3.544 2.463 3.392 868,645 +0.77(+29.43%)
Mar 18, 2020 4.614 4.614 1.869 2.621 3,373,589 -2.37(-47.47%)
Mar 17, 2020 4.579 5.182 4.480 4.989 677,846 +0.53(+11.86%)
Mar 16, 2020 4.480 4.871 4.327 4.460 937,123 -0.68(-13.27%)
Mar 13, 2020 5.103 5.311 4.809 5.143 822,043 +0.30(+6.23%)
Mar 12, 2020 5.014 5.044 4.159 4.841 1,988,551 -0.73(-13.06%)
Mar 11, 2020 6.087 6.147 5.494 5.568 1,315,616 -0.71(-11.34%)
Mar 10, 2020 6.275 6.329 6.090 6.280 892,174 +0.18(+2.87%)
Mar 09, 2020 6.085 6.193 5.920 6.105 1,043,140 -0.43(-6.56%)
Mar 06, 2020 6.587 6.660 6.431 6.533 642,314 -0.16(-2.33%)
Mar 05, 2020 6.850 6.889 6.670 6.689 434,305 -0.26(-3.78%)
Mar 04, 2020 6.864 7.054 6.830 6.952 441,531 +0.17(+2.51%)
Mar 03, 2020 6.684 6.850 6.684 6.782 551,349 +0.10(+1.46%)
Mar 02, 2020 6.636 6.903 6.553 6.684 736,544 +0.14(+2.08%)
Feb 28, 2020 6.387 6.582 6.144 6.548 1,522,493 +0.04(+0.60%)
Feb 27, 2020 6.718 6.811 6.353 6.509 1,416,693 -0.43(-6.18%)
Feb 26, 2020 6.811 7.081 6.811 6.937 596,395 +0.12(+1.71%)
Feb 25, 2020 7.137 7.181 6.801 6.821 837,924 -0.29(-4.11%)
Feb 24, 2020 7.156 7.181 7.083 7.113 688,644 -0.15(-2.08%)
Feb 21, 2020 7.156 7.264 7.156 7.264 268,880 +0.13(+1.77%)
Feb 20, 2020 7.132 7.191 7.132 7.137 429,808 +0.00(+0.07%)
Feb 19, 2020 7.264 7.288 7.108 7.132 498,887 -0.15(-2.01%)
Feb 18, 2020 7.312 7.344 7.225 7.278 438,230 -0.03(-0.47%)
Feb 14, 2020 7.332 7.361 7.312 7.312 155,289 -0.05(-0.66%)
Feb 13, 2020 7.332 7.385 7.322 7.361 206,043 +0.02(+0.33%)
Feb 12, 2020 7.302 7.346 7.302 7.337 281,414 +0.04(+0.53%)
Feb 11, 2020 7.337 7.385 7.278 7.298 498,366 -0.01(-0.20%)
Feb 10, 2020 7.245 7.341 7.245 7.312 507,878 +0.09(+1.26%)
Feb 07, 2020 7.221 7.303 7.221 7.221 448,551 +0.00(+0.07%)
Feb 06, 2020 7.226 7.269 7.202 7.216 532,758 +0.01(+0.13%)
Feb 05, 2020 7.231 7.250 7.187 7.207 523,100 -0.01(-0.20%)
Feb 04, 2020 7.255 7.298 7.207 7.221 799,386 +0.02(+0.27%)
Feb 03, 2020 7.207 7.240 7.192 7.202 762,418 +0.01(+0.13%)
Jan 31, 2020 7.216 7.274 7.171 7.192 388,397 -0.08(-1.12%)
Jan 30, 2020 7.307 7.336 7.255 7.274 325,541 -0.05(-0.72%)
Jan 29, 2020 7.312 7.360 7.307 7.327 263,764 +0.02(+0.26%)
Jan 28, 2020 7.307 7.341 7.283 7.307 264,212 +0.01(+0.13%)
Jan 27, 2020 7.240 7.327 7.211 7.298 377,432 -0.01(-0.20%)
Jan 24, 2020 7.408 7.441 7.307 7.312 403,383 -0.10(-1.30%)
Jan 23, 2020 7.428 7.442 7.399 7.408 349,828 -0.01(-0.19%)
Jan 22, 2020 7.485 7.485 7.413 7.423 245,820 +0.01(+0.13%)
Jan 21, 2020 7.360 7.500 7.355 7.413 428,200 +0.07(+0.98%)
Jan 17, 2020 7.504 7.510 7.327 7.341 305,764 -0.16(-2.11%)
Jan 16, 2020 7.629 7.658 7.466 7.500 382,338 -0.13(-1.70%)
Jan 15, 2020 7.562 7.663 7.548 7.629 323,912 +0.08(+1.02%)
Jan 14, 2020 7.399 7.582 7.370 7.552 525,504 +0.15(+2.08%)
Jan 13, 2020 7.399 7.423 7.276 7.399 510,680 -0.03(-0.45%)
Jan 10, 2020 7.303 7.442 7.303 7.432 524,731 +0.13(+1.78%)
Jan 09, 2020 7.383 7.412 7.241 7.303 605,321 -0.07(-0.96%)
Jan 08, 2020 7.255 7.407 7.255 7.374 541,529 +0.12(+1.63%)
Jan 07, 2020 7.303 7.360 7.208 7.255 456,334 +0.01(+0.20%)
Jan 06, 2020 6.999 7.326 6.999 7.241 761,596 +0.25(+3.60%)
Jan 03, 2020 6.947 6.990 6.942 6.990 696,125 +0.07(+0.96%)
Jan 02, 2020 6.937 6.999 6.890 6.923 486,009 -0.00(-0.07%)
Dec 31, 2019 6.947 6.966 6.919 6.928 912,069 -0.03(-0.41%)
Dec 30, 2019 6.961 6.971 6.914 6.956 518,049 +0.00(+0.00%)
Dec 27, 2019 6.971 6.975 6.928 6.956 318,011 +0.01(+0.14%)
Dec 26, 2019 6.956 6.983 6.900 6.947 502,380 -0.03(-0.41%)
Dec 24, 2019 6.994 7.016 6.942 6.975 324,338 -0.02(-0.27%)
Dec 23, 2019 6.985 7.013 6.971 6.994 391,960 +0.03(+0.41%)
Dec 20, 2019 6.923 7.056 6.923 6.966 783,009 +0.04(+0.55%)
Dec 19, 2019 7.042 7.108 6.909 6.928 275,192 -0.09(-1.22%)
Dec 18, 2019 7.070 7.084 6.928 7.013 253,388 -0.06(-0.80%)
Dec 17, 2019 6.876 7.108 6.876 7.070 341,668 +0.18(+2.62%)
Dec 16, 2019 6.928 6.944 6.876 6.890 258,806 -0.03(-0.41%)
Dec 13, 2019 6.980 7.003 6.895 6.919 327,712 -0.04(-0.61%)
Dec 12, 2019 7.066 7.066 6.947 6.961 513,951 -0.13(-1.87%)
Dec 11, 2019 7.113 7.179 7.028 7.094 444,499 -0.01(-0.13%)
Dec 10, 2019 7.057 7.134 7.040 7.103 608,998 +0.04(+0.60%)
Dec 09, 2019 7.136 7.146 7.061 7.061 701,256 +0.02(+0.33%)
Dec 06, 2019 7.029 7.047 7.015 7.038 645,797 +0.02(+0.27%)
Dec 05, 2019 7.066 7.075 7.019 7.019 352,068 -0.02(-0.32%)
Dec 04, 2019 7.001 7.071 6.912 7.041 416,750 +0.06(+0.92%)
Dec 03, 2019 6.851 7.019 6.837 6.977 359,319 +0.14(+2.05%)
Dec 02, 2019 6.715 6.855 6.710 6.837 370,230 +0.12(+1.81%)
Nov 29, 2019 6.701 6.715 6.674 6.715 132,493 +0.04(+0.63%)
Nov 27, 2019 6.645 6.706 6.626 6.673 234,854 +0.00(+0.07%)
Nov 26, 2019 6.743 6.745 6.650 6.668 247,287 -0.07(-1.11%)
Nov 25, 2019 6.762 6.814 6.713 6.743 232,882 -0.00(-0.07%)
Nov 22, 2019 6.692 6.781 6.654 6.748 282,295 +0.07(+0.98%)
Nov 21, 2019 6.598 6.692 6.589 6.682 256,946 +0.06(+0.92%)
Nov 20, 2019 6.593 6.636 6.514 6.621 303,588 +0.00(+0.00%)
Nov 19, 2019 6.584 6.664 6.458 6.621 1,133,072 -0.20(-2.88%)
Nov 18, 2019 6.785 6.935 6.771 6.818 456,573 +0.05(+0.69%)
Nov 15, 2019 6.575 6.781 6.533 6.771 826,158 +0.19(+2.84%)
Nov 14, 2019 6.720 6.720 6.551 6.584 1,086,125 -0.22(-3.23%)
Nov 13, 2019 6.968 6.968 6.738 6.804 621,298 -0.15(-2.22%)
Nov 12, 2019 6.982 6.996 6.926 6.958 221,415 -0.02(-0.34%)
Nov 11, 2019 7.015 7.029 6.926 6.982 453,761 -0.07(-0.93%)
Nov 08, 2019 7.033 7.096 7.001 7.047 479,112 -0.03(-0.46%)
Nov 07, 2019 7.117 7.182 7.048 7.080 579,910 -0.00(-0.07%)
Nov 06, 2019 7.177 7.200 7.020 7.085 389,114 -0.01(-0.20%)
Nov 05, 2019 6.978 7.099 6.974 7.099 477,460 +0.15(+2.19%)
Nov 04, 2019 6.946 6.982 6.932 6.946 758,958 +0.02(+0.27%)
Nov 01, 2019 6.997 7.020 6.886 6.928 1,188,064 -0.06(-0.86%)
Oct 31, 2019 7.057 7.066 6.978 6.988 597,780 -0.09(-1.30%)
Oct 30, 2019 7.182 7.182 7.080 7.080 427,174 -0.07(-1.03%)
Oct 29, 2019 7.172 7.192 7.145 7.154 292,259 -0.02(-0.26%)
Oct 28, 2019 7.191 7.205 7.163 7.172 399,667 -0.00(-0.06%)
Oct 25, 2019 7.186 7.232 7.135 7.177 439,975 -0.01(-0.13%)
Oct 24, 2019 7.103 7.228 7.052 7.186 537,705 +0.05(+0.65%)
Oct 23, 2019 7.265 7.303 7.043 7.140 579,367 -0.12(-1.72%)
Oct 22, 2019 7.325 7.343 7.228 7.265 391,851 -0.06(-0.82%)
Oct 21, 2019 7.389 7.463 7.302 7.325 258,953 -0.06(-0.88%)
Oct 18, 2019 7.426 7.431 7.348 7.389 299,885 -0.01(-0.19%)
Oct 17, 2019 7.482 7.528 7.343 7.403 380,802 -0.12(-1.66%)
Oct 16, 2019 7.602 7.620 7.486 7.528 175,059 -0.06(-0.73%)
Oct 15, 2019 7.667 7.693 7.528 7.583 447,920 -0.10(-1.32%)
Oct 14, 2019 7.690 7.699 7.547 7.685 302,336 -0.02(-0.30%)
Oct 11, 2019 7.667 7.759 7.588 7.708 372,420 +0.07(+0.97%)
Oct 10, 2019 7.644 7.713 7.537 7.634 338,287 -0.01(-0.18%)
Oct 09, 2019 7.808 7.818 7.557 7.648 811,439 -0.11(-1.41%)
Oct 08, 2019 7.749 7.812 7.616 7.758 397,109 -0.04(-0.53%)
Oct 07, 2019 7.780 7.835 7.735 7.799 636,218 +0.01(+0.12%)
Oct 04, 2019 7.575 7.817 7.559 7.790 1,063,259 +0.28(+3.77%)
Oct 03, 2019 7.256 7.520 7.247 7.507 828,043 +0.28(+3.85%)
Oct 02, 2019 7.233 7.251 7.059 7.228 523,407 +0.02(+0.32%)
Oct 01, 2019 7.192 7.227 7.164 7.205 427,578 +0.01(+0.13%)
Sep 30, 2019 7.174 7.219 7.105 7.196 315,820 +0.03(+0.45%)
Sep 27, 2019 7.219 7.228 7.082 7.164 380,205 +0.04(+0.58%)
Sep 26, 2019 6.945 7.151 6.804 7.123 911,993 +0.19(+2.70%)
Sep 25, 2019 6.799 6.941 6.763 6.936 620,264 +0.11(+1.60%)
Sep 24, 2019 6.932 6.936 6.708 6.827 1,450,576 -0.12(-1.71%)
Sep 23, 2019 7.123 7.256 6.908 6.945 887,609 -0.17(-2.44%)
Sep 20, 2019 7.164 7.196 7.085 7.119 379,547 -0.03(-0.45%)
Sep 19, 2019 7.310 7.333 7.142 7.151 400,291 -0.10(-1.38%)
Sep 18, 2019 7.365 7.379 7.237 7.251 264,070 -0.10(-1.37%)
Sep 17, 2019 7.406 7.415 7.260 7.352 324,824 -0.04(-0.56%)
Sep 16, 2019 7.279 7.402 7.073 7.393 822,404 +0.05(+0.68%)
Sep 13, 2019 7.370 7.438 7.247 7.342 424,690 -0.02(-0.31%)
Sep 12, 2019 7.379 7.548 7.352 7.365 376,387 -0.01(-0.19%)
Sep 11, 2019 7.470 7.470 7.347 7.379 253,878 -0.01(-0.12%)
Sep 10, 2019 7.528 7.528 7.347 7.388 540,803 -0.13(-1.68%)
Sep 09, 2019 7.460 7.598 7.460 7.514 773,058 +0.06(+0.85%)
Sep 06, 2019 7.528 7.528 7.347 7.451 389,338 -0.07(-0.90%)
Sep 05, 2019 7.325 7.537 7.320 7.519 478,230 +0.23(+3.22%)
Sep 04, 2019 7.217 7.384 7.217 7.284 405,047 +0.09(+1.25%)
Sep 03, 2019 6.987 7.302 6.978 7.194 647,416 +0.16(+2.31%)
Aug 30, 2019 7.347 7.528 6.978 7.032 1,509,880 -0.25(-3.47%)
Aug 29, 2019 7.271 7.321 7.235 7.284 388,879 +0.06(+0.81%)
Aug 28, 2019 7.235 7.418 7.212 7.226 536,735 +0.00(+0.00%)
Aug 27, 2019 7.550 7.573 7.181 7.226 1,099,269 -0.33(-4.41%)
Aug 26, 2019 7.622 7.658 7.550 7.559 556,282 -0.06(-0.77%)
Aug 23, 2019 7.663 7.681 7.565 7.618 447,684 -0.05(-0.71%)
Aug 22, 2019 7.731 7.753 7.672 7.672 294,628 -0.05(-0.70%)
Aug 21, 2019 7.749 7.776 7.717 7.726 281,961 -0.00(-0.06%)
Aug 20, 2019 7.726 7.753 7.699 7.731 335,281 -0.02(-0.23%)
Aug 19, 2019 7.789 7.807 7.726 7.749 400,360 -0.04(-0.46%)
Aug 16, 2019 7.708 7.843 7.706 7.785 355,840 +0.09(+1.11%)
Aug 15, 2019 7.582 7.735 7.582 7.699 328,304 +0.08(+1.07%)
Aug 14, 2019 7.686 7.699 7.492 7.618 565,976 -0.12(-1.57%)
Aug 13, 2019 7.695 7.834 7.695 7.740 493,546 -0.04(-0.52%)
Aug 12, 2019 7.816 7.870 7.668 7.780 343,004 -0.04(-0.46%)
Aug 09, 2019 7.920 7.970 7.758 7.816 274,422 -0.08(-0.97%)
Aug 08, 2019 7.866 8.004 7.836 7.893 584,685 +0.05(+0.63%)
Aug 07, 2019 7.773 7.884 7.648 7.844 468,784 +0.01(+0.17%)
Aug 06, 2019 7.487 7.839 7.487 7.830 580,523 +0.38(+5.15%)
Aug 05, 2019 7.599 7.608 7.363 7.447 1,012,817 -0.19(-2.45%)
Aug 02, 2019 7.639 7.652 7.603 7.634 907,839 -0.01(-0.12%)
Aug 01, 2019 7.692 7.710 7.643 7.643 623,712 -0.05(-0.64%)
Jul 31, 2019 7.710 7.732 7.675 7.692 466,500 -0.01(-0.17%)
Jul 30, 2019 7.732 7.732 7.688 7.706 614,889 -0.03(-0.40%)
Jul 29, 2019 7.790 7.806 7.697 7.737 408,552 -0.01(-0.17%)
Jul 26, 2019 7.777 7.817 7.750 7.750 408,370 -0.03(-0.40%)
Jul 25, 2019 7.804 7.848 7.755 7.781 708,754 +0.00(+0.00%)
Jul 24, 2019 7.871 7.906 7.728 7.781 558,159 -0.08(-1.02%)
Jul 23, 2019 7.969 7.991 7.853 7.862 447,834 -0.11(-1.34%)
Jul 22, 2019 7.955 8.000 7.942 7.969 355,089 +0.01(+0.17%)
Jul 19, 2019 7.951 8.023 7.920 7.955 1,116,737 +0.02(+0.28%)
Jul 18, 2019 7.955 7.973 7.897 7.933 395,827 +0.00(+0.00%)
Jul 17, 2019 7.933 7.951 7.857 7.933 384,384 +0.01(+0.11%)
Jul 16, 2019 8.022 8.022 7.920 7.924 499,688 -0.08(-1.06%)
Jul 15, 2019 8.227 8.236 7.995 8.009 1,051,855 -0.29(-3.54%)
Jul 12, 2019 8.508 8.508 8.169 8.303 577,552 -0.11(-1.27%)
Jul 11, 2019 8.628 8.628 8.196 8.410 711,722 -0.14(-1.62%)
Jul 10, 2019 8.477 8.561 8.451 8.548 586,822 +0.09(+1.04%)
Jul 09, 2019 8.314 8.462 8.314 8.460 449,881 +0.08(+1.00%)
Jul 08, 2019 8.275 8.469 8.270 8.376 719,278 +0.10(+1.23%)
Jul 05, 2019 8.155 8.288 8.120 8.275 499,689 +0.12(+1.46%)
Jul 03, 2019 8.133 8.155 8.089 8.155 224,225 +0.07(+0.87%)
Jul 02, 2019 8.032 8.147 8.023 8.085 639,182 +0.08(+0.99%)
Jul 01, 2019 7.961 8.067 7.939 8.005 442,995 +0.11(+1.45%)
Jun 28, 2019 7.939 7.975 7.878 7.891 246,897 -0.04(-0.45%)
Jun 27, 2019 7.847 7.957 7.847 7.926 432,943 +0.06(+0.73%)
Jun 26, 2019 7.851 7.917 7.825 7.869 152,035 +0.05(+0.62%)
Jun 25, 2019 7.860 7.913 7.811 7.820 254,338 -0.01(-0.17%)
Jun 24, 2019 7.926 7.979 7.833 7.833 711,739 -0.10(-1.22%)
Jun 21, 2019 7.913 7.939 7.895 7.931 257,326 +0.00(+0.00%)
Jun 20, 2019 7.917 7.939 7.895 7.931 347,109 +0.04(+0.45%)
Jun 19, 2019 7.895 7.912 7.846 7.895 226,569 +0.01(+0.11%)
Jun 18, 2019 7.820 7.895 7.816 7.886 177,487 +0.07(+0.90%)
Jun 17, 2019 7.820 7.860 7.785 7.816 429,957 -0.00(-0.06%)
Jun 14, 2019 7.820 7.847 7.781 7.820 195,205 +0.02(+0.23%)
Jun 13, 2019 7.825 7.842 7.732 7.803 329,187 -0.02(-0.28%)
Jun 12, 2019 7.763 7.847 7.719 7.825 369,960 +0.06(+0.80%)
Jun 11, 2019 7.657 7.772 7.604 7.763 336,523 +0.14(+1.79%)
Jun 10, 2019 7.548 7.709 7.526 7.626 500,127 +0.13(+1.69%)
Jun 07, 2019 7.543 7.587 7.500 7.500 492,167 -0.03(-0.35%)
Jun 06, 2019 7.434 7.556 7.426 7.526 350,718 +0.09(+1.23%)
Jun 05, 2019 7.456 7.474 7.426 7.434 372,178 -0.00(-0.06%)
Jun 04, 2019 7.434 7.474 7.417 7.439 351,480 +0.07(+1.01%)
Jun 03, 2019 7.434 7.474 7.351 7.365 382,069 -0.05(-0.65%)
May 31, 2019 7.447 7.487 7.399 7.413 370,845 -0.05(-0.70%)
May 30, 2019 7.535 7.561 7.465 7.465 327,197 -0.04(-0.58%)
May 29, 2019 7.604 7.604 7.469 7.508 355,814 -0.10(-1.32%)
May 28, 2019 7.670 7.700 7.596 7.609 326,612 -0.07(-0.85%)
May 24, 2019 7.726 7.757 7.665 7.674 307,547 -0.08(-1.01%)
May 23, 2019 7.779 7.783 7.587 7.753 620,326 -0.05(-0.61%)
May 22, 2019 7.687 7.814 7.650 7.801 530,366 +0.10(+1.24%)
May 21, 2019 7.652 7.740 7.635 7.705 383,402 +0.09(+1.14%)
May 20, 2019 7.561 7.705 7.543 7.617 343,138 +0.03(+0.40%)
May 17, 2019 7.583 7.735 7.561 7.587 437,354 -0.03(-0.46%)
May 16, 2019 7.530 7.622 7.491 7.622 358,282 +0.14(+1.92%)
May 15, 2019 7.613 7.622 7.413 7.478 461,130 -0.16(-2.11%)
May 14, 2019 7.478 7.678 7.453 7.639 392,066 +0.21(+2.82%)
May 13, 2019 7.478 7.500 7.369 7.430 457,085 -0.10(-1.39%)
May 10, 2019 7.561 7.583 7.500 7.535 268,329 +0.03(+0.35%)
May 09, 2019 7.444 7.543 7.383 7.508 542,470 +0.06(+0.81%)
May 08, 2019 7.478 7.504 7.427 7.448 643,926 -0.03(-0.40%)
May 07, 2019 7.586 7.595 7.464 7.478 1,240,681 -0.13(-1.76%)
May 06, 2019 7.539 7.646 7.504 7.612 629,212 +0.03(+0.46%)
May 03, 2019 7.508 7.681 7.508 7.577 1,222,668 +0.12(+1.62%)
May 02, 2019 7.392 7.470 7.392 7.457 913,537 +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.