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 (%)
Oct 31, 2008 2.133 2.215 2.024 2.215 363,744 +0.06(+2.94%)
Oct 30, 2008 2.162 2.162 2.002 2.152 351,211 +0.08(+3.66%)
Oct 29, 2008 2.006 2.110 1.774 2.076 575,587 +0.05(+2.50%)
Oct 28, 2008 2.006 2.089 1.869 2.025 580,465 +0.08(+4.35%)
Oct 27, 2008 1.899 1.996 1.842 1.941 247,726 +0.03(+1.66%)
Oct 24, 2008 1.709 1.939 1.692 1.909 239,345 +0.03(+1.34%)
Oct 23, 2008 1.766 1.884 1.690 1.884 309,313 +0.00(+0.22%)
Oct 22, 2008 1.875 1.998 1.846 1.880 273,019 -0.05(-2.52%)
Oct 21, 2008 1.920 2.019 1.899 1.928 190,461 -0.04(-1.83%)
Oct 20, 2008 2.004 2.006 1.840 1.964 290,595 -0.01(-0.53%)
Oct 17, 2008 2.038 2.099 1.816 1.975 279,716 -0.12(-5.83%)
Oct 16, 2008 1.861 2.099 1.857 2.097 447,634 +0.25(+13.73%)
Oct 15, 2008 1.932 2.000 1.840 1.844 244,744 -0.15(-7.71%)
Oct 14, 2008 2.076 2.076 1.899 1.998 339,384 -0.01(-0.32%)
Oct 13, 2008 1.582 2.004 1.487 2.004 625,998 +0.48(+31.22%)
Oct 10, 2008 1.375 1.527 1.080 1.527 718,074 +0.05(+3.43%)
Oct 09, 2008 1.776 1.808 1.477 1.477 446,610 -0.30(-16.67%)
Oct 08, 2008 1.926 2.046 1.603 1.772 346,168 -0.29(-14.20%)
Oct 07, 2008 1.466 2.196 1.464 2.065 325,761 +0.00(+0.00%)
Oct 06, 2008 2.304 2.344 2.002 2.065 697,005 -0.30(-12.51%)
Oct 03, 2008 2.451 2.451 2.333 2.361 270,483 -0.02(-0.89%)
Oct 02, 2008 2.394 2.394 2.312 2.382 111,984 +0.00(+0.09%)
Oct 01, 2008 2.532 2.532 2.330 2.380 85,003 -0.05(-2.17%)
Sep 30, 2008 2.479 2.479 2.340 2.432 225,021 +0.01(+0.35%)
Sep 29, 2008 2.331 2.424 2.215 2.424 294,297 +0.02(+0.70%)
Sep 26, 2008 2.302 2.424 2.300 2.407 178,791 +0.03(+1.42%)
Sep 25, 2008 2.321 2.384 2.196 2.373 135,495 +0.09(+4.17%)
Sep 24, 2008 2.447 2.447 2.274 2.278 86,468 -0.14(-5.92%)
Sep 23, 2008 2.519 2.519 2.270 2.422 259,708 -0.09(-3.45%)
Sep 22, 2008 2.502 2.532 2.411 2.508 395,924 +0.01(+0.25%)
Sep 19, 2008 2.610 2.616 2.061 2.502 1,509,805 +0.04(+1.63%)
Sep 18, 2008 2.078 2.489 2.002 2.462 790,242 +0.40(+19.57%)
Sep 17, 2008 2.076 2.097 2.002 2.059 487,114 -0.09(-4.03%)
Sep 16, 2008 1.945 2.146 1.913 2.146 538,624 +0.13(+6.27%)
Sep 15, 2008 2.030 2.110 1.920 2.019 240,388 -0.11(-5.34%)
Sep 12, 2008 2.131 2.150 2.059 2.133 179,146 -0.01(-0.59%)
Sep 11, 2008 2.228 2.228 2.110 2.146 436,959 -0.10(-4.33%)
Sep 10, 2008 2.065 2.249 2.004 2.243 536,505 +0.24(+12.01%)
Sep 09, 2008 2.344 2.344 2.000 2.002 1,213,815 -0.34(-14.66%)
Sep 08, 2008 2.561 2.631 2.346 2.346 947,921 -0.14(-5.52%)
Sep 05, 2008 2.394 2.532 2.394 2.483 286,452 +0.06(+2.53%)
Sep 04, 2008 2.481 2.508 2.378 2.422 165,115 -0.08(-3.37%)
Sep 03, 2008 2.382 2.572 2.314 2.506 380,533 +0.15(+6.45%)
Sep 02, 2008 2.394 2.413 2.323 2.354 353,960 -0.01(-0.27%)
Aug 29, 2008 2.386 2.447 2.333 2.361 684,955 -0.07(-2.70%)
Aug 28, 2008 2.403 2.458 2.403 2.426 222,039 +0.05(+1.95%)
Aug 27, 2008 2.416 2.479 2.367 2.380 243,573 -0.04(-1.74%)
Aug 26, 2008 2.335 2.422 2.335 2.422 133,310 +0.08(+3.33%)
Aug 25, 2008 2.430 2.430 2.323 2.344 110,605 -0.06(-2.54%)
Aug 22, 2008 2.350 2.413 2.314 2.405 128,650 +0.09(+3.92%)
Aug 21, 2008 2.380 2.397 2.285 2.314 217,910 -0.11(-4.61%)
Aug 20, 2008 2.361 2.462 2.354 2.426 186,517 +0.07(+3.05%)
Aug 19, 2008 2.373 2.430 2.259 2.354 284,210 -0.02(-0.80%)
Aug 18, 2008 2.371 2.373 2.350 2.373 116,648 +0.04(+1.53%)
Aug 15, 2008 2.435 2.468 2.315 2.338 329,421 -0.06(-2.64%)
Aug 14, 2008 2.207 2.420 2.207 2.401 299,710 +0.16(+7.26%)
Aug 13, 2008 2.110 2.249 2.004 2.238 303,412 +0.13(+5.99%)
Aug 12, 2008 2.116 2.127 2.076 2.112 428,361 -0.00(-0.20%)
Aug 11, 2008 2.015 2.165 2.015 2.116 464,276 +0.10(+5.03%)
Aug 08, 2008 2.021 2.021 1.935 2.015 717,804 +0.09(+4.71%)
Aug 07, 2008 1.916 1.970 1.916 1.924 228,377 -0.04(-2.04%)
Aug 06, 2008 1.949 2.048 1.884 1.964 305,256 +0.01(+0.32%)
Aug 05, 2008 1.928 1.962 1.890 1.958 485,346 +0.06(+3.11%)
Aug 04, 2008 2.002 2.002 1.884 1.899 275,422 -0.10(-5.06%)
Aug 01, 2008 2.059 2.076 1.975 2.000 530,666 -0.06(-2.87%)
Jul 31, 2008 2.070 2.074 2.000 2.059 381,377 -0.05(-2.20%)
Jul 30, 2008 1.939 2.127 1.827 2.105 814,862 +0.24(+12.77%)
Jul 29, 2008 1.867 1.892 1.713 1.867 317,936 +0.15(+8.72%)
Jul 28, 2008 1.778 1.869 1.707 1.717 294,103 -0.07(-3.90%)
Jul 25, 2008 1.766 1.831 1.711 1.787 405,693 +0.05(+2.67%)
Jul 24, 2008 1.740 1.778 1.721 1.740 254,229 +0.01(+0.37%)
Jul 23, 2008 1.730 1.740 1.715 1.734 345,542 +0.01(+0.49%)
Jul 22, 2008 1.698 1.730 1.662 1.726 450,734 +0.03(+1.49%)
Jul 21, 2008 1.736 1.736 1.694 1.700 190,901 +0.00(+0.00%)
Jul 18, 2008 1.717 1.717 1.675 1.700 262,230 -0.01(-0.49%)
Jul 17, 2008 1.688 1.726 1.424 1.709 601,781 +0.03(+1.63%)
Jul 16, 2008 1.599 1.707 1.521 1.681 445,847 +0.07(+4.46%)
Jul 15, 2008 1.627 1.694 1.538 1.610 476,709 -0.05(-2.93%)
Jul 14, 2008 1.669 1.709 1.582 1.658 683,277 -0.03(-1.75%)
Jul 11, 2008 1.740 1.749 1.637 1.688 426,431 -0.09(-5.10%)
Jul 10, 2008 1.715 1.865 1.652 1.778 354,088 +0.06(+3.31%)
Jul 09, 2008 1.821 1.863 1.681 1.721 455,701 -0.08(-4.67%)
Jul 08, 2008 1.724 1.808 1.724 1.806 511,885 +0.09(+5.16%)
Jul 07, 2008 1.888 1.888 1.715 1.717 485,431 -0.15(-8.02%)
Jul 04, 2008 1.907 1.907 1.814 1.867 282,437 +0.00(+0.00%)
Jul 03, 2008 1.907 1.907 1.814 1.867 282,437 -0.03(-1.78%)
Jul 02, 2008 1.920 1.941 1.899 1.901 297,373 -0.03(-1.42%)
Jul 01, 2008 1.996 2.004 1.899 1.928 387,634 -0.07(-3.38%)
Jun 30, 2008 1.983 2.150 1.958 1.996 480,942 +0.04(+1.83%)
Jun 27, 2008 1.939 2.034 1.939 1.960 2,045,022 +0.01(+0.32%)
Jun 26, 2008 2.097 2.097 1.951 1.954 499,756 -0.12(-5.61%)
Jun 25, 2008 2.036 2.105 2.036 2.070 328,440 +0.07(+3.59%)
Jun 24, 2008 1.970 2.063 1.962 1.998 344,177 +0.00(+0.11%)
Jun 23, 2008 2.091 2.110 1.996 1.996 441,168 -0.12(-5.49%)
Jun 20, 2008 2.184 2.198 2.074 2.112 1,072,177 -0.09(-4.03%)
Jun 19, 2008 2.287 2.307 2.173 2.200 462,219 -0.09(-3.87%)
Jun 18, 2008 2.394 2.416 2.276 2.289 421,198 -0.10(-4.24%)
Jun 17, 2008 2.534 2.534 2.390 2.390 258,803 -0.14(-5.58%)
Jun 16, 2008 2.492 2.534 2.489 2.532 413,884 +0.04(+1.61%)
Jun 13, 2008 2.447 2.492 2.405 2.492 258,395 +0.07(+2.70%)
Jun 12, 2008 2.466 2.485 2.401 2.426 281,702 -0.07(-2.62%)
Jun 11, 2008 2.620 2.622 2.492 2.492 226,082 -0.10(-3.98%)
Jun 10, 2008 2.575 2.619 2.553 2.595 218,242 +0.05(+1.99%)
Jun 09, 2008 2.603 2.614 2.517 2.544 393,232 -0.03(-1.07%)
Jun 06, 2008 2.620 2.633 2.566 2.572 158,171 -0.06(-2.32%)
Jun 05, 2008 2.627 2.633 2.582 2.633 305,796 +0.05(+1.96%)
Jun 04, 2008 2.540 2.652 2.540 2.582 315,243 +0.04(+1.49%)
Jun 03, 2008 2.551 2.700 2.523 2.544 408,438 +0.01(+0.33%)
Jun 02, 2008 2.542 2.675 2.489 2.536 499,575 +0.01(+0.50%)
May 30, 2008 2.795 2.837 2.523 2.523 1,216,797 -0.26(-9.33%)
May 29, 2008 2.797 2.868 2.700 2.783 292,041 +0.01(+0.46%)
May 28, 2008 2.880 2.880 2.660 2.770 545,749 -0.07(-2.45%)
May 27, 2008 2.762 2.852 2.671 2.840 488,242 +0.10(+3.78%)
May 26, 2008 2.667 2.736 2.597 2.736 338,199 +0.00(+0.00%)
May 23, 2008 2.667 2.736 2.597 2.736 338,199 +0.06(+2.13%)
May 22, 2008 2.608 2.679 2.578 2.679 442,680 +0.10(+3.93%)
May 21, 2008 2.646 2.667 2.572 2.578 280,318 -0.06(-2.16%)
May 20, 2008 2.618 2.690 2.597 2.635 308,745 -0.00(-0.16%)
May 19, 2008 2.650 2.690 2.616 2.639 173,112 -0.02(-0.64%)
May 16, 2008 2.662 2.662 2.532 2.656 254,973 +0.04(+1.53%)
May 15, 2008 2.576 2.652 2.565 2.616 229,372 +0.04(+1.39%)
May 14, 2008 2.570 2.629 2.536 2.580 149,900 +0.02(+0.66%)
May 13, 2008 2.601 2.614 2.536 2.563 121,146 -0.03(-1.14%)
May 12, 2008 2.551 2.616 2.468 2.593 239,947 +0.05(+1.99%)
May 09, 2008 2.470 2.546 2.468 2.542 196,206 +0.02(+0.84%)
May 08, 2008 2.548 2.586 2.489 2.521 270,781 +0.01(+0.50%)
May 07, 2008 2.667 2.677 2.508 2.508 220,262 -0.16(-6.01%)
May 06, 2008 2.605 2.679 2.597 2.669 204,501 +0.04(+1.61%)
May 05, 2008 2.654 2.654 2.529 2.627 169,026 -0.04(-1.50%)
May 02, 2008 2.681 2.681 2.639 2.667 110,804 +0.01(+0.48%)
May 01, 2008 2.591 2.654 2.559 2.654 152,350 +0.06(+2.19%)
Apr 30, 2008 2.582 2.650 2.582 2.597 121,611 +0.03(+1.07%)
Apr 29, 2008 2.580 2.608 2.513 2.570 162,546 -0.03(-1.06%)
Apr 28, 2008 2.595 2.616 2.593 2.597 110,235 +0.00(+0.16%)
Apr 25, 2008 2.521 2.593 2.515 2.593 118,961 +0.09(+3.54%)
Apr 24, 2008 2.479 2.519 2.470 2.504 176,539 +0.03(+1.19%)
Apr 23, 2008 2.386 2.508 2.365 2.475 275,555 +0.10(+4.27%)
Apr 22, 2008 2.681 2.681 2.363 2.373 494,878 -0.29(-11.00%)
Apr 21, 2008 2.536 2.753 2.536 2.667 436,874 +0.11(+4.46%)
Apr 18, 2008 2.595 2.608 2.534 2.553 377,770 +0.03(+1.26%)
Apr 17, 2008 2.603 2.603 2.485 2.521 147,871 -0.05(-1.81%)
Apr 16, 2008 2.454 2.567 2.439 2.567 354,799 +0.14(+5.83%)
Apr 15, 2008 2.361 2.426 2.361 2.426 271,601 +0.10(+4.26%)
Apr 14, 2008 2.352 2.437 2.314 2.327 551,716 -0.01(-0.27%)
Apr 11, 2008 2.340 2.570 2.321 2.333 373,214 -0.16(-6.43%)
Apr 10, 2008 2.473 2.526 2.443 2.494 160,745 +0.01(+0.60%)
Apr 09, 2008 2.515 2.548 2.411 2.479 209,592 -0.01(-0.34%)
Apr 08, 2008 2.553 2.567 2.458 2.487 164,570 -0.10(-3.91%)
Apr 07, 2008 2.683 2.730 2.565 2.589 139,813 -0.08(-2.85%)
Apr 04, 2008 2.662 2.673 2.618 2.665 239,691 +0.01(+0.40%)
Apr 03, 2008 2.696 2.732 2.643 2.654 179,426 -0.08(-2.86%)
Apr 02, 2008 2.721 2.743 2.622 2.732 177,738 +0.08(+3.19%)
Apr 01, 2008 2.586 2.770 2.394 2.648 441,965 +0.13(+5.11%)
Mar 31, 2008 2.532 2.572 2.403 2.519 293,202 +0.04(+1.44%)
Mar 28, 2008 2.460 2.599 2.382 2.483 730,474 +0.06(+2.62%)
Mar 27, 2008 2.470 2.529 2.367 2.420 747,164 -0.03(-1.04%)
Mar 26, 2008 2.517 2.593 2.394 2.445 481,658 -0.08(-3.09%)
Mar 25, 2008 2.477 2.525 2.346 2.523 610,109 +0.08(+3.46%)
Mar 24, 2008 2.394 2.502 2.371 2.439 773,761 +0.05(+2.12%)
Mar 21, 2008 2.312 2.413 2.236 2.388 952,419 +0.00(+0.00%)
Mar 20, 2008 2.312 2.413 2.236 2.388 952,419 +0.12(+5.11%)
Mar 19, 2008 2.608 2.624 2.272 2.272 613,205 -0.31(-12.01%)
Mar 18, 2008 2.375 2.582 2.300 2.582 740,177 +0.29(+12.60%)
Mar 17, 2008 2.247 2.350 2.247 2.293 342,622 +0.05(+2.07%)
Mar 14, 2008 2.316 2.359 2.240 2.247 734,309 -0.06(-2.47%)
Mar 13, 2008 2.346 2.378 2.215 2.304 697,128 -0.11(-4.55%)
Mar 12, 2008 2.500 2.500 2.375 2.413 514,711 -0.09(-3.78%)
Mar 11, 2008 2.570 2.650 2.373 2.508 687,534 +0.17(+7.12%)
Mar 10, 2008 2.525 2.650 2.342 2.342 391,506 -0.19(-7.50%)
Mar 07, 2008 2.534 2.580 2.466 2.532 284,670 -0.01(-0.50%)
Mar 06, 2008 2.563 2.648 2.534 2.544 363,782 -0.04(-1.39%)
Mar 05, 2008 2.586 2.608 2.557 2.580 271,720 +0.01(+0.41%)
Mar 04, 2008 2.589 2.650 2.534 2.570 273,938 -0.02(-0.73%)
Mar 03, 2008 2.658 2.658 2.548 2.589 628,629 -0.06(-2.31%)
Feb 29, 2008 2.768 2.774 2.650 2.650 766,693 -0.14(-5.14%)
Feb 28, 2008 2.837 2.913 2.747 2.793 358,643 -0.07(-2.36%)
Feb 27, 2008 2.848 2.861 2.764 2.861 194,812 -0.01(-0.37%)
Feb 26, 2008 2.812 2.930 2.812 2.871 264,553 +0.05(+1.72%)
Feb 25, 2008 2.749 2.823 2.692 2.823 231,339 +0.06(+2.29%)
Feb 22, 2008 2.743 2.789 2.641 2.759 302,341 +0.01(+0.54%)
Feb 21, 2008 2.844 2.905 2.743 2.745 166,300 -0.08(-2.84%)
Feb 20, 2008 2.743 3.021 2.743 2.825 144,036 +0.07(+2.61%)
Feb 19, 2008 2.869 2.892 2.747 2.753 252,523 -0.09(-3.12%)
Feb 18, 2008 2.793 2.859 2.793 2.842 134,205 +0.00(+0.00%)
Feb 15, 2008 2.793 2.859 2.793 2.842 134,205 +0.04(+1.43%)
Feb 14, 2008 3.027 3.027 2.802 2.802 715,543 -0.23(-7.52%)
Feb 13, 2008 2.941 3.160 2.903 3.029 237,662 +0.12(+3.98%)
Feb 12, 2008 3.015 3.044 2.901 2.913 647,196 -0.08(-2.68%)
Feb 11, 2008 2.913 3.110 2.848 2.994 430,778 +0.09(+3.20%)
Feb 08, 2008 2.943 2.991 2.882 2.901 592,211 -0.05(-1.79%)
Feb 07, 2008 2.867 2.973 2.791 2.954 180,995 +0.09(+3.02%)
Feb 06, 2008 3.072 3.110 2.865 2.867 142,027 -0.18(-5.95%)
Feb 05, 2008 3.034 3.122 3.013 3.048 270,862 -0.06(-1.97%)
Feb 04, 2008 3.078 3.122 2.827 3.110 222,674 -0.01(-0.27%)
Feb 01, 2008 3.143 3.146 2.994 3.118 462,617 -0.03(-0.94%)
Jan 31, 2008 2.899 3.162 2.899 3.148 190,276 +0.21(+7.26%)
Jan 30, 2008 2.964 3.057 2.894 2.935 185,825 -0.05(-1.56%)
Jan 29, 2008 2.996 3.046 2.850 2.981 165,262 +0.00(+0.14%)
Jan 28, 2008 2.884 2.989 2.871 2.977 209,260 +0.08(+2.69%)
Jan 25, 2008 3.010 3.072 2.848 2.899 235,245 -0.08(-2.62%)
Jan 24, 2008 2.964 3.006 2.797 2.977 179,227 +0.01(+0.28%)
Jan 23, 2008 2.715 2.968 2.650 2.968 499,803 +0.18(+6.51%)
Jan 22, 2008 2.652 2.804 2.546 2.787 310,503 +0.00(+0.08%)
Jan 21, 2008 2.932 2.987 2.700 2.785 559,917 +0.00(+0.00%)
Jan 18, 2008 2.932 2.987 2.700 2.785 559,917 -0.15(-5.04%)
Jan 17, 2008 3.074 3.122 2.926 2.932 253,115 -0.12(-4.01%)
Jan 16, 2008 3.120 3.124 3.038 3.055 230,799 -0.04(-1.30%)
Jan 15, 2008 3.112 3.164 3.095 3.095 314,144 -0.05(-1.54%)
Jan 14, 2008 3.124 3.175 3.103 3.143 704,892 +0.03(+0.81%)
Jan 11, 2008 3.112 3.160 3.112 3.118 217,654 -0.02(-0.54%)
Jan 10, 2008 3.095 3.154 3.008 3.135 407,860 +0.00(+0.13%)
Jan 09, 2008 3.082 3.161 3.013 3.131 351,505 +0.03(+1.09%)
Jan 08, 2008 3.207 3.207 3.076 3.097 188,683 -0.11(-3.36%)
Jan 07, 2008 3.129 3.213 3.017 3.205 665,654 +0.09(+3.05%)
Jan 04, 2008 3.133 3.215 3.108 3.110 633,260 -0.06(-1.80%)
Jan 03, 2008 3.173 3.238 3.164 3.167 401,560 -0.03(-0.79%)
Jan 02, 2008 3.217 3.217 3.164 3.192 359,454 -0.03(-0.98%)
Jan 01, 2008 3.175 3.247 3.133 3.224 546,559 +0.00(+0.00%)
Dec 31, 2007 3.175 3.247 3.133 3.224 546,559 +0.03(+0.92%)
Dec 28, 2007 3.179 3.221 3.146 3.194 482,781 +0.02(+0.66%)
Dec 27, 2007 3.097 3.186 3.061 3.173 462,020 +0.05(+1.48%)
Dec 26, 2007 3.238 3.238 3.086 3.127 210,269 -0.12(-3.77%)
Dec 24, 2007 3.251 3.253 3.061 3.249 142,079 -0.00(-0.06%)
Dec 21, 2007 3.253 3.264 3.124 3.251 1,623,264 +0.13(+4.26%)
Dec 20, 2007 3.133 3.133 3.010 3.118 374,399 +0.01(+0.48%)
Dec 19, 2007 3.029 3.129 3.006 3.103 209,781 +0.07(+2.22%)
Dec 18, 2007 3.082 3.164 3.029 3.036 287,400 -0.03(-0.90%)
Dec 17, 2007 3.131 3.131 3.051 3.063 397,484 -0.08(-2.62%)
Dec 14, 2007 2.958 3.217 2.954 3.146 540,407 +0.17(+5.60%)
Dec 13, 2007 2.996 3.015 2.954 2.979 226,751 -0.03(-1.12%)
Dec 12, 2007 3.080 3.118 2.945 3.013 297,013 -0.07(-2.19%)
Dec 11, 2007 3.171 3.211 3.061 3.080 564,823 -0.10(-3.12%)
Dec 10, 2007 3.127 3.207 3.063 3.179 772,727 +0.09(+3.01%)
Dec 07, 2007 3.044 3.156 3.044 3.086 245,844 +0.05(+1.74%)
Dec 06, 2007 2.901 3.080 2.901 3.034 473,875 +0.12(+4.13%)
Dec 05, 2007 2.918 2.954 2.897 2.913 313,158 +0.07(+2.30%)
Dec 04, 2007 2.945 3.002 2.848 2.848 356,766 -0.10(-3.43%)
Dec 03, 2007 3.008 3.048 2.930 2.949 344,546 -0.06(-2.10%)
Nov 30, 2007 3.070 3.164 3.013 3.013 779,392 -0.05(-1.52%)
Nov 29, 2007 3.048 3.063 3.000 3.059 211,255 +0.00(+0.14%)
Nov 28, 2007 2.968 3.065 2.956 3.055 293,117 +0.11(+3.58%)
Nov 27, 2007 2.954 2.989 2.935 2.949 283,750 -0.00(-0.07%)
Nov 26, 2007 3.025 3.086 2.943 2.951 457,740 -0.08(-2.64%)
Nov 23, 2007 2.928 3.032 2.901 3.032 137,599 +0.12(+4.21%)
Nov 21, 2007 2.939 2.949 2.852 2.909 246,394 -0.04(-1.36%)
Nov 20, 2007 2.922 2.949 2.903 2.949 361,990 +0.01(+0.22%)
Nov 19, 2007 2.913 2.962 2.913 2.943 392,260 +0.02(+0.72%)
Nov 16, 2007 2.924 2.951 2.821 2.922 470,068 -0.00(-0.07%)
Nov 15, 2007 2.949 3.002 2.911 2.924 345,471 -0.05(-1.70%)
Nov 14, 2007 3.040 3.048 2.943 2.975 293,064 -0.05(-1.74%)
Nov 13, 2007 2.924 3.067 2.916 3.027 576,251 +0.03(+1.13%)
Nov 12, 2007 2.840 2.994 2.819 2.994 274,938 +0.16(+5.50%)
Nov 09, 2007 3.042 3.042 2.795 2.837 340,617 -0.24(-7.69%)
Nov 08, 2007 2.804 3.076 2.776 3.074 409,685 +0.29(+10.38%)
Nov 07, 2007 2.747 2.825 2.747 2.785 734,167 -0.00(-0.08%)
Nov 06, 2007 2.812 2.825 2.755 2.787 282,413 +0.00(+0.00%)
Nov 05, 2007 2.785 2.848 2.751 2.787 305,730 +0.01(+0.30%)
Nov 02, 2007 2.903 2.903 2.768 2.778 685,339 -0.12(-4.01%)
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.