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 (%)
Apr 30, 2015 3.430 3.471 3.389 3.411 989,506 -0.02(-0.65%)
Apr 29, 2015 3.441 3.460 3.404 3.434 968,208 -0.01(-0.43%)
Apr 28, 2015 3.471 3.478 3.441 3.449 493,957 -0.01(-0.43%)
Apr 27, 2015 3.456 3.482 3.437 3.464 813,486 +0.01(+0.22%)
Apr 24, 2015 3.456 3.478 3.445 3.456 515,858 -0.01(-0.43%)
Apr 23, 2015 3.437 3.490 3.426 3.471 1,135,370 +0.04(+1.20%)
Apr 22, 2015 3.426 3.456 3.422 3.430 542,901 -0.01(-0.22%)
Apr 21, 2015 3.449 3.460 3.415 3.437 602,999 -0.01(-0.22%)
Apr 20, 2015 3.460 3.478 3.434 3.445 475,520 -0.00(-0.11%)
Apr 17, 2015 3.471 3.486 3.445 3.449 905,634 -0.01(-0.43%)
Apr 16, 2015 3.411 3.471 3.408 3.464 1,448,811 +0.05(+1.53%)
Apr 15, 2015 3.415 3.415 3.400 3.411 595,389 +0.00(+0.11%)
Apr 14, 2015 3.404 3.415 3.396 3.408 557,487 +0.00(+0.11%)
Apr 13, 2015 3.408 3.419 3.400 3.404 477,581 -0.00(-0.11%)
Apr 10, 2015 3.415 3.430 3.400 3.408 446,347 +0.00(+0.00%)
Apr 09, 2015 3.393 3.411 3.389 3.408 664,278 +0.01(+0.44%)
Apr 08, 2015 3.385 3.402 3.378 3.393 522,436 +0.00(+0.00%)
Apr 07, 2015 3.393 3.415 3.381 3.393 796,670 -0.00(-0.06%)
Apr 06, 2015 3.340 3.430 3.333 3.394 1,186,875 +0.01(+0.28%)
Apr 02, 2015 3.385 3.385 3.385 3.385 1,257,688 -0.01(-0.27%)
Apr 01, 2015 3.393 3.426 3.381 3.394 1,065,235 +0.01(+0.39%)
Mar 31, 2015 3.408 3.434 3.365 3.381 1,221,474 -0.03(-0.88%)
Mar 30, 2015 3.415 3.415 3.381 3.411 858,818 +0.01(+0.22%)
Mar 27, 2015 3.452 3.452 3.381 3.404 868,557 -0.04(-1.08%)
Mar 26, 2015 3.419 3.452 3.417 3.441 868,552 +0.00(+0.11%)
Mar 25, 2015 3.460 3.467 3.430 3.437 702,269 -0.01(-0.22%)
Mar 24, 2015 3.441 3.471 3.422 3.445 1,611,359 +0.02(+0.54%)
Mar 23, 2015 3.426 3.441 3.415 3.426 1,181,144 +0.00(+0.11%)
Mar 20, 2015 3.430 3.430 3.404 3.422 1,076,545 -0.01(-0.22%)
Mar 19, 2015 3.419 3.430 3.389 3.430 1,460,633 +0.01(+0.44%)
Mar 18, 2015 3.381 3.419 3.378 3.415 1,705,343 +0.00(+0.11%)
Mar 17, 2015 3.393 3.430 3.378 3.411 2,344,982 +0.03(+0.97%)
Mar 16, 2015 3.389 3.411 3.375 3.378 1,330,617 -0.01(-0.22%)
Mar 13, 2015 3.397 3.404 3.349 3.386 1,819,634 +0.00(+0.00%)
Mar 12, 2015 3.382 3.389 3.349 3.386 1,782,029 +0.01(+0.32%)
Mar 11, 2015 3.353 3.378 3.346 3.375 1,158,370 +0.02(+0.54%)
Mar 10, 2015 3.331 3.378 3.320 3.357 1,013,984 -0.01(-0.22%)
Mar 09, 2015 3.375 3.397 3.335 3.364 1,739,750 -0.01(-0.22%)
Mar 06, 2015 3.346 3.375 3.318 3.371 2,083,242 +0.03(+0.98%)
Mar 05, 2015 3.284 3.338 3.280 3.338 1,955,595 +0.10(+3.04%)
Mar 04, 2015 3.273 3.265 3.229 3.240 1,130,500 -0.03(-0.78%)
Mar 03, 2015 3.222 3.273 3.214 3.265 1,799,787 +0.05(+1.59%)
Mar 02, 2015 3.203 3.240 3.203 3.214 789,679 +0.01(+0.34%)
Feb 27, 2015 3.178 3.203 3.167 3.203 1,240,148 +0.04(+1.27%)
Feb 26, 2015 3.178 3.200 3.160 3.163 1,082,833 -0.01(-0.46%)
Feb 25, 2015 3.167 3.185 3.156 3.178 522,182 +0.02(+0.58%)
Feb 24, 2015 3.149 3.174 3.138 3.160 844,053 +0.01(+0.35%)
Feb 23, 2015 3.145 3.154 3.119 3.149 634,680 +0.01(+0.35%)
Feb 20, 2015 3.130 3.149 3.108 3.138 549,109 +0.01(+0.23%)
Feb 19, 2015 3.123 3.130 3.116 3.130 437,044 +0.01(+0.23%)
Feb 18, 2015 3.134 3.134 3.107 3.123 513,663 -0.01(-0.35%)
Feb 17, 2015 3.101 3.134 3.087 3.134 656,347 +0.03(+1.06%)
Feb 13, 2015 3.087 3.101 3.101 3.101 1,048,673 +0.03(+1.07%)
Feb 12, 2015 3.079 3.107 3.046 3.068 1,121,436 -0.00(-0.12%)
Feb 11, 2015 3.072 3.079 3.043 3.072 858,292 +0.00(+0.00%)
Feb 10, 2015 3.119 3.127 3.061 3.072 837,521 -0.04(-1.29%)
Feb 09, 2015 3.112 3.134 3.105 3.112 634,480 +0.00(+0.00%)
Feb 06, 2015 3.083 3.134 3.065 3.112 1,342,101 +0.04(+1.31%)
Feb 05, 2015 3.014 3.083 3.006 3.072 971,651 +0.07(+2.18%)
Feb 04, 2015 2.984 3.028 2.984 3.006 843,346 +0.00(+0.00%)
Feb 03, 2015 2.941 3.008 2.930 3.006 1,227,408 +0.07(+2.23%)
Feb 02, 2015 2.922 2.946 2.900 2.941 947,078 +0.01(+0.50%)
Jan 30, 2015 2.952 2.966 2.922 2.926 708,520 -0.03(-0.99%)
Jan 29, 2015 2.941 2.981 2.908 2.955 1,052,129 +0.01(+0.50%)
Jan 28, 2015 2.988 3.006 2.919 2.941 1,088,951 -0.05(-1.59%)
Jan 27, 2015 2.955 3.006 2.930 2.988 1,240,951 +0.02(+0.74%)
Jan 26, 2015 2.970 2.973 2.937 2.966 896,506 +0.01(+0.25%)
Jan 23, 2015 2.999 3.001 2.941 2.959 942,934 -0.03(-0.98%)
Jan 22, 2015 2.977 2.992 2.970 2.988 1,055,490 +0.04(+1.24%)
Jan 21, 2015 2.937 2.963 2.922 2.952 956,359 +0.03(+0.87%)
Jan 20, 2015 2.933 2.948 2.890 2.926 1,272,307 -0.01(-0.50%)
Jan 16, 2015 2.977 2.992 2.926 2.941 1,524,520 -0.03(-0.86%)
Jan 15, 2015 3.014 3.014 2.952 2.966 1,192,916 -0.03(-0.97%)
Jan 14, 2015 2.999 3.017 2.973 2.995 779,170 -0.01(-0.36%)
Jan 13, 2015 3.028 3.054 2.992 3.006 860,940 -0.01(-0.24%)
Jan 12, 2015 3.032 3.039 2.992 3.014 860,767 -0.00(-0.12%)
Jan 09, 2015 3.050 3.050 3.003 3.017 735,959 -0.03(-1.08%)
Jan 08, 2015 3.025 3.054 3.006 3.050 865,407 +0.06(+1.95%)
Jan 07, 2015 3.010 3.017 2.963 2.992 1,220,103 +0.02(+0.74%)
Jan 06, 2015 3.039 3.043 2.959 2.970 1,656,339 -0.07(-2.16%)
Jan 05, 2015 3.017 3.046 3.006 3.035 974,581 +0.01(+0.36%)
Jan 02, 2015 3.017 3.050 2.985 3.025 1,174,848 +0.03(+1.10%)
Dec 31, 2014 2.995 2.992 2.992 2.992 2,450,924 -0.02(-0.61%)
Dec 30, 2014 2.970 3.010 2.963 3.010 1,601,715 +0.03(+0.86%)
Dec 29, 2014 2.995 3.010 2.966 2.984 1,687,752 -0.02(-0.73%)
Dec 26, 2014 2.977 3.017 2.973 3.006 957,771 +0.03(+1.10%)
Dec 24, 2014 2.984 2.973 2.973 2.973 636,988 +0.00(+0.00%)
Dec 23, 2014 3.006 3.028 2.959 2.973 1,485,048 -0.00(-0.12%)
Dec 22, 2014 3.028 3.028 2.966 2.977 1,280,897 -0.05(-1.69%)
Dec 19, 2014 2.985 3.042 2.968 3.028 1,853,733 +0.06(+2.16%)
Dec 18, 2014 2.953 3.039 2.939 2.964 1,909,373 +0.05(+1.59%)
Dec 17, 2014 2.847 2.929 2.843 2.918 1,278,776 +0.07(+2.50%)
Dec 16, 2014 2.904 2.904 2.841 2.847 1,271,733 -0.06(-1.96%)
Dec 15, 2014 2.889 2.961 2.886 2.904 1,355,305 +0.01(+0.25%)
Dec 12, 2014 2.961 2.968 2.889 2.897 1,385,863 -0.06(-2.05%)
Dec 11, 2014 3.007 3.014 2.953 2.957 1,185,025 -0.04(-1.31%)
Dec 10, 2014 3.042 3.064 2.987 2.996 1,331,091 -0.06(-1.98%)
Dec 09, 2014 3.000 3.067 2.996 3.057 1,669,694 +0.03(+0.94%)
Dec 08, 2014 3.128 3.146 3.018 3.028 1,490,270 -0.11(-3.62%)
Dec 05, 2014 3.156 3.171 3.114 3.142 706,561 -0.00(-0.11%)
Dec 04, 2014 3.149 3.171 3.124 3.146 733,554 -0.00(-0.11%)
Dec 03, 2014 3.121 3.160 3.117 3.149 760,308 +0.02(+0.68%)
Dec 02, 2014 3.092 3.153 3.085 3.128 1,131,602 +0.04(+1.38%)
Dec 01, 2014 3.188 3.195 3.078 3.085 1,430,960 -0.11(-3.45%)
Nov 28, 2014 3.210 3.210 3.156 3.195 594,845 +0.00(+0.00%)
Nov 26, 2014 3.206 3.195 3.195 3.195 445,707 -0.00(-0.11%)
Nov 25, 2014 3.203 3.210 3.185 3.199 623,569 +0.01(+0.22%)
Nov 24, 2014 3.171 3.213 3.167 3.192 1,263,994 +0.01(+0.45%)
Nov 21, 2014 3.181 3.195 3.167 3.178 630,336 +0.01(+0.34%)
Nov 20, 2014 3.149 3.185 3.149 3.167 918,615 +0.01(+0.23%)
Nov 19, 2014 3.195 3.195 3.160 3.160 740,967 -0.03(-0.89%)
Nov 18, 2014 3.192 3.213 3.185 3.188 644,758 +0.00(+0.11%)
Nov 17, 2014 3.171 3.213 3.167 3.185 816,221 +0.00(+0.11%)
Nov 14, 2014 3.185 3.193 3.167 3.181 590,096 +0.00(+0.11%)
Nov 13, 2014 3.185 3.199 3.169 3.178 746,978 -0.01(-0.22%)
Nov 12, 2014 3.163 3.192 3.163 3.185 491,155 +0.01(+0.22%)
Nov 11, 2014 3.188 3.192 3.149 3.178 740,608 -0.01(-0.22%)
Nov 10, 2014 3.167 3.195 3.164 3.185 895,965 +0.02(+0.79%)
Nov 07, 2014 3.139 3.160 3.092 3.160 1,091,331 +0.03(+1.02%)
Nov 06, 2014 3.139 3.146 3.082 3.128 1,215,390 +0.03(+1.03%)
Nov 05, 2014 3.078 3.096 3.067 3.096 743,019 +0.02(+0.69%)
Nov 04, 2014 3.099 3.117 3.042 3.074 1,139,041 -0.04(-1.37%)
Nov 03, 2014 3.149 3.156 3.106 3.117 797,192 -0.02(-0.68%)
Oct 31, 2014 3.146 3.149 3.114 3.139 659,776 +0.01(+0.34%)
Oct 30, 2014 3.121 3.138 3.103 3.128 535,450 +0.01(+0.23%)
Oct 29, 2014 3.103 3.146 3.103 3.121 651,626 +0.01(+0.34%)
Oct 28, 2014 3.103 3.126 3.079 3.110 824,365 +0.02(+0.58%)
Oct 27, 2014 3.060 3.110 3.042 3.092 1,052,350 +0.05(+1.64%)
Oct 24, 2014 3.067 3.084 3.028 3.042 660,195 -0.01(-0.35%)
Oct 23, 2014 3.099 3.103 3.046 3.053 743,547 -0.01(-0.46%)
Oct 22, 2014 3.089 3.099 3.053 3.067 1,138,858 -0.01(-0.46%)
Oct 21, 2014 3.082 3.085 3.060 3.082 630,979 +0.02(+0.81%)
Oct 20, 2014 3.057 3.067 3.046 3.057 1,030,441 +0.02(+0.82%)
Oct 17, 2014 3.050 3.050 3.007 3.032 973,977 +0.04(+1.43%)
Oct 16, 2014 2.843 2.993 2.832 2.989 1,682,605 +0.13(+4.61%)
Oct 15, 2014 2.957 2.993 2.793 2.857 5,576,288 -0.12(-3.95%)
Oct 14, 2014 3.000 3.025 2.962 2.975 1,454,813 -0.03(-0.95%)
Oct 13, 2014 3.021 3.046 2.998 3.003 979,657 -0.01(-0.47%)
Oct 10, 2014 3.035 3.060 3.014 3.018 1,030,393 -0.02(-0.82%)
Oct 09, 2014 3.067 3.073 3.039 3.042 1,197,601 -0.04(-1.16%)
Oct 08, 2014 3.092 3.096 3.035 3.078 1,311,678 -0.01(-0.23%)
Oct 07, 2014 3.085 3.113 3.071 3.085 896,462 +0.01(+0.35%)
Oct 06, 2014 3.074 3.117 3.060 3.074 939,091 +0.00(+0.12%)
Oct 03, 2014 3.071 3.082 3.060 3.071 1,080,914 +0.01(+0.47%)
Oct 02, 2014 3.053 3.071 3.018 3.057 836,879 +0.01(+0.47%)
Oct 01, 2014 3.039 3.042 3.014 3.042 1,259,419 +0.00(+0.12%)
Sep 30, 2014 3.078 3.092 3.039 3.039 1,664,183 -0.02(-0.81%)
Sep 29, 2014 3.089 3.098 3.060 3.064 953,403 -0.04(-1.37%)
Sep 26, 2014 3.085 3.114 3.060 3.106 1,404,158 +0.03(+1.04%)
Sep 25, 2014 3.114 3.114 3.071 3.074 1,017,593 -0.03(-1.03%)
Sep 24, 2014 3.096 3.131 3.082 3.106 1,300,738 +0.00(+0.11%)
Sep 23, 2014 3.128 3.137 3.082 3.103 1,183,381 -0.02(-0.57%)
Sep 22, 2014 3.114 3.142 3.096 3.121 1,127,381 -0.01(-0.45%)
Sep 19, 2014 3.185 3.203 3.121 3.135 1,693,804 -0.04(-1.34%)
Sep 18, 2014 3.224 3.231 3.171 3.178 1,416,445 -0.04(-1.22%)
Sep 17, 2014 3.217 3.238 3.160 3.217 1,189,609 +0.01(+0.33%)
Sep 16, 2014 3.192 3.220 3.187 3.206 1,584,834 +0.01(+0.44%)
Sep 15, 2014 3.255 3.255 3.189 3.192 1,337,297 -0.06(-1.71%)
Sep 12, 2014 3.248 3.258 3.234 3.248 1,049,500 +0.00(+0.11%)
Sep 11, 2014 3.241 3.248 3.220 3.244 650,899 +0.01(+0.21%)
Sep 10, 2014 3.230 3.265 3.220 3.237 1,258,079 -0.00(-0.11%)
Sep 09, 2014 3.244 3.251 3.213 3.241 978,785 +0.01(+0.21%)
Sep 08, 2014 3.213 3.246 3.210 3.234 670,296 +0.00(+0.11%)
Sep 05, 2014 3.206 3.230 3.192 3.230 814,383 +0.02(+0.76%)
Sep 04, 2014 3.223 3.223 3.206 3.206 775,681 -0.02(-0.75%)
Sep 03, 2014 3.251 3.251 3.213 3.230 922,492 -0.01(-0.21%)
Sep 02, 2014 3.269 3.272 3.234 3.237 890,315 -0.01(-0.43%)
Aug 29, 2014 3.227 3.251 3.251 3.251 1,045,051 +0.03(+1.08%)
Aug 28, 2014 3.192 3.230 3.189 3.217 665,287 +0.01(+0.33%)
Aug 27, 2014 3.217 3.230 3.198 3.206 777,093 +0.00(+0.00%)
Aug 26, 2014 3.192 3.223 3.192 3.206 818,168 +0.00(+0.00%)
Aug 25, 2014 3.227 3.227 3.192 3.206 932,223 -0.01(-0.43%)
Aug 22, 2014 3.227 3.230 3.203 3.220 724,502 +0.01(+0.22%)
Aug 21, 2014 3.203 3.230 3.192 3.213 1,591,198 +0.01(+0.43%)
Aug 20, 2014 3.185 3.203 3.168 3.199 1,221,631 +0.02(+0.55%)
Aug 19, 2014 3.189 3.196 3.164 3.182 1,145,665 +0.01(+0.22%)
Aug 18, 2014 3.178 3.196 3.164 3.175 1,715,224 +0.02(+0.77%)
Aug 15, 2014 3.147 3.168 3.133 3.150 1,286,624 +0.01(+0.22%)
Aug 14, 2014 3.144 3.150 3.133 3.144 646,327 +0.01(+0.44%)
Aug 13, 2014 3.130 3.150 3.112 3.130 752,299 +0.00(+0.11%)
Aug 12, 2014 3.102 3.140 3.102 3.126 914,799 +0.01(+0.22%)
Aug 11, 2014 3.116 3.147 3.116 3.119 1,058,441 +0.00(+0.00%)
Aug 08, 2014 3.095 3.123 3.088 3.119 872,226 +0.02(+0.79%)
Aug 07, 2014 3.091 3.137 3.088 3.095 1,116,853 +0.01(+0.45%)
Aug 06, 2014 3.060 3.095 3.043 3.081 1,037,025 +0.03(+0.91%)
Aug 05, 2014 3.077 3.077 3.046 3.053 811,959 -0.02(-0.68%)
Aug 04, 2014 3.032 3.091 3.032 3.074 1,446,277 +0.06(+1.84%)
Aug 01, 2014 3.043 3.060 3.018 3.018 1,456,690 -0.03(-0.91%)
Jul 31, 2014 3.123 3.135 3.046 3.046 1,986,506 -0.06(-1.90%)
Jul 30, 2014 3.116 3.126 3.088 3.105 1,609,445 -0.01(-0.22%)
Jul 29, 2014 3.105 3.128 3.095 3.112 1,385,012 +0.01(+0.22%)
Jul 28, 2014 3.102 3.123 3.093 3.105 1,229,790 -0.01(-0.22%)
Jul 25, 2014 3.088 3.116 3.081 3.112 997,627 +0.03(+0.90%)
Jul 24, 2014 3.102 3.116 3.074 3.084 947,842 -0.02(-0.78%)
Jul 23, 2014 3.081 3.123 3.081 3.109 870,006 +0.02(+0.68%)
Jul 22, 2014 3.123 3.130 3.088 3.088 1,617,621 -0.02(-0.78%)
Jul 21, 2014 3.126 3.126 3.098 3.112 1,390,119 -0.01(-0.33%)
Jul 18, 2014 3.137 3.140 3.116 3.123 1,016,311 +0.00(+0.11%)
Jul 17, 2014 3.147 3.164 3.102 3.119 2,277,070 -0.03(-0.99%)
Jul 16, 2014 3.157 3.164 3.137 3.150 1,399,302 -0.01(-0.22%)
Jul 15, 2014 3.147 3.175 3.143 3.157 1,799,864 +0.01(+0.44%)
Jul 14, 2014 3.147 3.154 3.130 3.144 2,131,445 +0.01(+0.22%)
Jul 11, 2014 3.133 3.153 3.126 3.137 1,064,506 -0.01(-0.33%)
Jul 10, 2014 3.137 3.164 3.123 3.147 1,183,203 -0.01(-0.44%)
Jul 09, 2014 3.161 3.168 3.146 3.161 1,123,715 +0.02(+0.55%)
Jul 08, 2014 3.154 3.157 3.119 3.144 2,086,134 -0.02(-0.77%)
Jul 07, 2014 3.171 3.175 3.147 3.168 1,799,142 -0.01(-0.44%)
Jul 03, 2014 3.203 3.182 3.182 3.182 1,423,789 -0.01(-0.22%)
Jul 02, 2014 3.213 3.213 3.178 3.189 2,770,534 -0.01(-0.43%)
Jul 01, 2014 3.164 3.234 3.164 3.203 3,079,057 +0.03(+1.10%)
Jun 30, 2014 3.182 3.203 3.130 3.168 3,886,827 -0.03(-1.09%)
Jun 27, 2014 3.164 3.203 3.147 3.203 36,805,824 +0.03(+1.10%)
Jun 26, 2014 3.084 3.189 3.064 3.168 4,163,659 +0.09(+3.05%)
Jun 25, 2014 3.074 3.084 3.043 3.074 2,553,632 +0.00(+0.00%)
Jun 24, 2014 3.081 3.109 3.064 3.074 2,252,140 -0.02(-0.79%)
Jun 23, 2014 3.077 3.109 3.067 3.098 1,566,467 +0.02(+0.68%)
Jun 20, 2014 3.102 3.102 3.057 3.077 2,904,711 -0.01(-0.34%)
Jun 19, 2014 3.109 3.109 3.057 3.088 1,854,034 -0.01(-0.34%)
Jun 18, 2014 3.081 3.098 3.043 3.098 2,220,904 +0.02(+0.68%)
Jun 17, 2014 3.039 3.098 3.022 3.077 4,112,364 +0.08(+2.55%)
Jun 16, 2014 3.018 3.018 2.977 3.001 1,830,246 +0.01(+0.23%)
Jun 13, 2014 3.004 3.025 2.987 2.994 2,275,550 -0.01(-0.23%)
Jun 12, 2014 2.987 3.004 2.977 3.001 1,372,631 +0.01(+0.34%)
Jun 11, 2014 2.994 3.004 2.974 2.991 1,357,916 +0.00(+0.00%)
Jun 10, 2014 2.987 3.004 2.980 2.991 1,701,797 +0.01(+0.46%)
Jun 06, 2014 2.974 2.984 2.953 2.977 1,469,581 +0.02(+0.80%)
Jun 05, 2014 2.936 2.960 2.913 2.953 1,636,413 +0.03(+1.05%)
Jun 04, 2014 2.950 2.950 2.909 2.923 1,398,526 -0.02(-0.58%)
Jun 03, 2014 2.926 2.943 2.896 2.940 1,556,176 +0.01(+0.46%)
Jun 02, 2014 2.960 2.960 2.919 2.926 1,319,231 -0.02(-0.58%)
May 30, 2014 2.960 2.967 2.919 2.943 2,995,768 -0.01(-0.46%)
May 29, 2014 2.984 3.004 2.953 2.957 1,544,027 -0.02(-0.57%)
May 28, 2014 2.950 2.974 2.936 2.974 1,511,651 +0.02(+0.81%)
May 27, 2014 2.977 2.987 2.936 2.950 1,663,091 -0.01(-0.34%)
May 23, 2014 2.926 2.960 2.960 2.960 1,941,939 +0.03(+1.04%)
May 22, 2014 2.913 2.929 2.889 2.929 1,041,936 +0.03(+1.17%)
May 21, 2014 2.909 2.918 2.885 2.896 1,452,783 +0.00(+0.00%)
May 20, 2014 2.899 2.906 2.879 2.896 2,014,838 -0.01(-0.23%)
May 19, 2014 2.851 2.906 2.851 2.902 1,791,751 +0.04(+1.42%)
May 16, 2014 2.858 2.868 2.834 2.862 2,252,449 +0.01(+0.48%)
May 15, 2014 2.862 2.872 2.834 2.848 3,375,995 -0.03(-0.94%)
May 14, 2014 2.909 2.913 2.868 2.875 2,651,751 -0.04(-1.28%)
May 13, 2014 2.936 2.936 2.902 2.913 2,329,817 -0.01(-0.23%)
May 12, 2014 2.882 2.943 2.879 2.919 2,481,672 +0.04(+1.42%)
May 09, 2014 2.851 2.892 2.824 2.879 3,285,580 +0.03(+0.95%)
May 08, 2014 2.885 2.923 2.851 2.851 3,508,481 -0.02(-0.83%)
May 07, 2014 2.855 2.879 2.836 2.875 3,698,804 +0.02(+0.71%)
May 06, 2014 2.882 2.892 2.855 2.855 2,861,196 -0.03(-1.06%)
May 05, 2014 2.885 2.892 2.855 2.885 2,689,155 -0.01(-0.23%)
May 02, 2014 2.953 2.953 2.882 2.892 4,209,017 -0.06(-2.07%)
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.