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 )

10.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2022 7.261 7.465 7.167 7.416 729,047 +0.27(+3.77%)
Sep 29, 2022 7.713 7.713 7.012 7.147 1,306,928 -0.57(-7.34%)
Sep 28, 2022 7.585 7.753 7.531 7.713 445,839 +0.13(+1.78%)
Sep 27, 2022 7.403 7.605 7.364 7.578 627,358 +0.24(+3.21%)
Sep 26, 2022 7.302 7.409 7.281 7.342 624,817 -0.01(-0.09%)
Sep 23, 2022 7.436 7.504 7.214 7.349 1,405,569 -0.18(-2.42%)
Sep 22, 2022 7.726 7.760 7.470 7.531 819,362 -0.20(-2.53%)
Sep 21, 2022 7.720 7.767 7.625 7.726 201,340 +0.05(+0.70%)
Sep 20, 2022 7.605 7.720 7.558 7.672 278,978 +0.02(+0.26%)
Sep 19, 2022 7.585 7.706 7.559 7.652 369,543 +0.09(+1.16%)
Sep 16, 2022 7.686 7.720 7.538 7.565 547,530 -0.18(-2.26%)
Sep 15, 2022 7.726 7.795 7.679 7.740 1,017,718 +0.00(+0.00%)
Sep 14, 2022 7.726 7.807 7.686 7.740 324,632 +0.00(+0.00%)
Sep 13, 2022 7.827 7.868 7.733 7.740 378,235 -0.16(-2.05%)
Sep 12, 2022 7.915 7.983 7.854 7.902 293,278 -0.05(-0.59%)
Sep 09, 2022 7.929 7.962 7.827 7.949 435,508 +0.01(+0.08%)
Sep 08, 2022 7.842 7.955 7.822 7.942 487,073 +0.12(+1.53%)
Sep 07, 2022 7.756 7.829 7.716 7.822 457,054 +0.07(+0.86%)
Sep 06, 2022 7.596 7.762 7.576 7.756 1,116,632 +0.29(+3.93%)
Sep 02, 2022 7.596 7.633 7.462 7.462 645,429 -0.11(-1.41%)
Sep 01, 2022 7.596 7.622 7.469 7.569 447,719 -0.09(-1.22%)
Aug 31, 2022 7.716 7.716 7.562 7.662 393,349 -0.01(-0.17%)
Aug 30, 2022 7.729 7.735 7.629 7.676 312,575 +0.01(+0.17%)
Aug 29, 2022 7.662 7.689 7.596 7.662 386,916 -0.01(-0.17%)
Aug 26, 2022 7.756 7.762 7.565 7.676 490,391 -0.03(-0.35%)
Aug 25, 2022 7.709 7.709 7.662 7.702 490,184 +0.00(+0.00%)
Aug 24, 2022 7.835 7.835 7.662 7.702 442,442 -0.10(-1.28%)
Aug 23, 2022 7.849 7.849 7.796 7.802 299,467 +0.01(+0.17%)
Aug 22, 2022 7.862 7.895 7.776 7.789 744,624 -0.04(-0.51%)
Aug 19, 2022 7.842 7.852 7.762 7.829 303,385 -0.06(-0.76%)
Aug 18, 2022 7.909 7.915 7.862 7.889 271,139 -0.01(-0.17%)
Aug 17, 2022 7.962 7.982 7.882 7.902 366,477 -0.09(-1.08%)
Aug 16, 2022 7.835 8.055 7.796 7.989 806,401 +0.25(+3.18%)
Aug 15, 2022 7.542 7.742 7.509 7.742 572,268 +0.23(+3.11%)
Aug 12, 2022 7.482 7.516 7.422 7.509 458,375 +0.06(+0.81%)
Aug 11, 2022 7.456 7.496 7.429 7.449 629,461 -0.01(-0.09%)
Aug 10, 2022 7.496 7.516 7.376 7.456 614,295 +0.01(+0.18%)
Aug 09, 2022 7.475 7.495 7.390 7.442 563,403 +0.01(+0.18%)
Aug 08, 2022 7.528 7.535 7.416 7.429 488,452 -0.03(-0.35%)
Aug 05, 2022 7.567 7.567 7.370 7.456 689,880 -0.12(-1.56%)
Aug 04, 2022 7.633 7.633 7.495 7.574 482,449 -0.02(-0.26%)
Aug 03, 2022 7.594 7.620 7.561 7.594 1,101,757 +0.02(+0.26%)
Aug 02, 2022 7.613 7.627 7.449 7.574 713,081 -0.10(-1.29%)
Aug 01, 2022 7.719 7.719 7.646 7.673 848,049 -0.03(-0.34%)
Jul 29, 2022 7.666 7.738 7.620 7.699 839,059 +0.05(+0.69%)
Jul 28, 2022 7.581 7.686 7.535 7.646 502,913 +0.07(+0.87%)
Jul 27, 2022 7.613 7.627 7.541 7.581 414,111 +0.00(+0.00%)
Jul 26, 2022 7.633 7.633 7.541 7.581 532,138 -0.05(-0.69%)
Jul 25, 2022 7.633 7.653 7.567 7.633 510,962 -0.03(-0.43%)
Jul 22, 2022 7.692 7.758 7.640 7.666 378,821 -0.05(-0.60%)
Jul 21, 2022 7.778 7.778 7.683 7.712 504,755 +0.00(+0.00%)
Jul 20, 2022 7.765 7.783 7.698 7.712 529,208 +0.01(+0.17%)
Jul 19, 2022 7.752 7.771 7.640 7.699 734,689 -0.03(-0.43%)
Jul 18, 2022 7.877 7.929 7.706 7.732 857,966 -0.13(-1.67%)
Jul 15, 2022 7.916 7.942 7.831 7.864 239,996 +0.03(+0.34%)
Jul 14, 2022 7.817 7.877 7.725 7.837 115,525 -0.01(-0.08%)
Jul 13, 2022 7.824 7.962 7.817 7.844 181,461 +0.01(+0.17%)
Jul 12, 2022 7.929 8.127 7.831 7.831 267,064 -0.13(-1.65%)
Jul 11, 2022 7.995 8.146 7.910 7.962 241,251 -0.05(-0.58%)
Jul 08, 2022 7.975 8.028 7.837 8.008 295,497 +0.06(+0.75%)
Jul 07, 2022 7.871 8.112 7.871 7.949 814,015 +0.08(+0.99%)
Jul 06, 2022 7.734 7.904 7.695 7.871 472,887 +0.18(+2.28%)
Jul 05, 2022 7.741 7.754 7.650 7.695 302,085 -0.02(-0.25%)
Jul 01, 2022 7.734 7.780 7.669 7.715 327,612 +0.05(+0.68%)
Jun 30, 2022 7.546 7.734 7.487 7.663 296,559 +0.09(+1.20%)
Jun 29, 2022 7.663 7.669 7.559 7.572 181,727 -0.09(-1.19%)
Jun 28, 2022 7.806 7.865 7.637 7.663 374,086 -0.14(-1.83%)
Jun 27, 2022 7.760 7.891 7.689 7.806 230,857 +0.12(+1.52%)
Jun 24, 2022 7.630 7.767 7.627 7.689 320,421 +0.08(+1.03%)
Jun 23, 2022 7.565 7.617 7.481 7.611 206,685 +0.13(+1.74%)
Jun 22, 2022 7.377 7.526 7.299 7.481 282,507 +0.04(+0.52%)
Jun 21, 2022 7.507 7.643 7.403 7.442 697,611 -0.07(-0.87%)
Jun 17, 2022 7.409 7.598 7.403 7.507 260,863 +0.08(+1.14%)
Jun 16, 2022 7.578 7.578 7.403 7.422 686,725 -0.29(-3.79%)
Jun 15, 2022 7.689 7.799 7.611 7.715 404,284 +0.11(+1.45%)
Jun 14, 2022 7.643 7.793 7.585 7.604 413,018 +0.03(+0.34%)
Jun 13, 2022 7.806 7.865 7.526 7.578 833,093 -0.42(-5.21%)
Jun 10, 2022 8.001 8.053 7.832 7.995 338,857 -0.01(-0.16%)
Jun 09, 2022 8.333 8.333 8.001 8.008 488,901 -0.33(-3.90%)
Jun 08, 2022 8.436 8.436 8.307 8.333 297,472 -0.09(-1.07%)
Jun 07, 2022 8.326 8.474 8.223 8.423 478,879 +0.08(+0.93%)
Jun 06, 2022 8.269 8.349 8.178 8.346 589,931 +0.18(+2.21%)
Jun 03, 2022 8.140 8.185 8.140 8.166 370,955 -0.01(-0.08%)
Jun 02, 2022 8.159 8.191 8.114 8.172 623,429 +0.01(+0.16%)
Jun 01, 2022 8.172 8.204 8.153 8.159 450,456 -0.01(-0.08%)
May 31, 2022 8.211 8.249 8.159 8.166 401,995 +0.03(+0.32%)
May 27, 2022 8.166 8.185 8.075 8.140 348,531 -0.02(-0.24%)
May 26, 2022 8.166 8.269 8.133 8.159 327,772 -0.01(-0.16%)
May 25, 2022 8.037 8.172 8.011 8.172 224,910 +0.16(+2.01%)
May 24, 2022 7.863 8.024 7.856 8.011 241,121 +0.05(+0.57%)
May 23, 2022 8.011 8.018 7.850 7.966 254,845 +0.11(+1.39%)
May 20, 2022 7.979 8.005 7.799 7.857 239,393 -0.06(-0.81%)
May 19, 2022 7.741 7.960 7.741 7.921 295,772 +0.14(+1.82%)
May 18, 2022 7.979 8.030 7.754 7.779 390,883 -0.24(-2.97%)
May 17, 2022 8.005 8.133 7.908 8.018 413,475 +0.19(+2.47%)
May 16, 2022 7.612 8.018 7.612 7.825 596,329 +0.28(+3.67%)
May 13, 2022 7.387 7.644 7.387 7.548 499,742 +0.21(+2.80%)
May 12, 2022 7.779 7.786 7.078 7.342 2,087,694 -0.48(-6.17%)
May 11, 2022 7.915 8.043 7.818 7.825 425,538 -0.10(-1.22%)
May 10, 2022 8.217 8.230 7.850 7.921 781,778 -0.22(-2.69%)
May 09, 2022 8.312 8.312 8.114 8.140 606,550 -0.17(-1.99%)
May 06, 2022 8.286 8.394 8.242 8.305 425,446 +0.03(+0.38%)
May 05, 2022 8.318 8.324 8.258 8.273 370,829 -0.06(-0.76%)
May 04, 2022 8.343 8.362 8.318 8.337 643,710 -0.01(-0.08%)
May 03, 2022 8.369 8.382 8.337 8.343 413,694 +0.00(+0.00%)
May 02, 2022 8.324 8.362 8.280 8.343 744,220 +0.03(+0.31%)
Apr 29, 2022 8.229 8.337 8.216 8.318 248,244 +0.10(+1.24%)
Apr 28, 2022 8.337 8.345 8.153 8.216 498,207 -0.11(-1.38%)
Apr 27, 2022 8.229 8.350 8.210 8.331 273,722 +0.10(+1.16%)
Apr 26, 2022 8.242 8.305 8.191 8.235 286,608 -0.01(-0.08%)
Apr 25, 2022 8.293 8.299 8.153 8.242 338,106 -0.05(-0.61%)
Apr 22, 2022 8.273 8.318 8.248 8.293 333,386 +0.03(+0.31%)
Apr 21, 2022 8.369 8.369 8.261 8.267 220,998 -0.08(-0.99%)
Apr 20, 2022 8.318 8.375 8.318 8.350 322,498 +0.02(+0.23%)
Apr 19, 2022 8.331 8.401 8.312 8.331 522,504 -0.01(-0.08%)
Apr 18, 2022 8.273 8.350 8.267 8.337 457,223 +0.08(+0.92%)
Apr 14, 2022 8.178 8.267 8.172 8.261 441,224 +0.08(+1.01%)
Apr 13, 2022 8.229 8.267 8.140 8.178 627,174 -0.05(-0.62%)
Apr 12, 2022 8.172 8.273 8.146 8.229 456,397 +0.17(+2.05%)
Apr 11, 2022 8.299 8.304 8.019 8.063 676,493 -0.22(-2.69%)
Apr 08, 2022 8.267 8.318 8.229 8.286 408,333 +0.02(+0.23%)
Apr 07, 2022 8.286 8.343 8.161 8.267 530,241 -0.02(-0.23%)
Apr 06, 2022 8.349 8.362 8.078 8.286 1,345,513 -0.06(-0.75%)
Apr 05, 2022 8.393 8.406 8.343 8.349 944,551 -0.03(-0.30%)
Apr 04, 2022 8.311 8.406 8.311 8.374 730,476 +0.07(+0.83%)
Apr 01, 2022 8.273 8.317 8.267 8.305 427,722 +0.03(+0.30%)
Mar 31, 2022 8.299 8.311 8.261 8.280 524,784 -0.03(-0.30%)
Mar 30, 2022 8.261 8.324 8.242 8.305 442,475 +0.04(+0.53%)
Mar 29, 2022 8.223 8.299 8.192 8.261 650,935 +0.09(+1.08%)
Mar 28, 2022 8.273 8.287 7.977 8.173 1,851,851 -0.08(-0.92%)
Mar 25, 2022 8.317 8.324 8.122 8.248 977,375 -0.08(-0.98%)
Mar 24, 2022 8.355 8.358 8.317 8.330 279,765 -0.03(-0.30%)
Mar 23, 2022 8.349 8.355 8.311 8.355 331,896 +0.00(+0.00%)
Mar 22, 2022 8.380 8.406 8.343 8.355 417,710 -0.03(-0.30%)
Mar 21, 2022 8.456 8.481 8.368 8.380 462,732 -0.05(-0.60%)
Mar 18, 2022 8.462 8.462 8.406 8.431 339,304 -0.03(-0.37%)
Mar 17, 2022 8.475 8.497 8.437 8.462 301,036 -0.01(-0.15%)
Mar 16, 2022 8.469 8.500 8.355 8.475 620,386 +0.04(+0.52%)
Mar 15, 2022 8.336 8.576 8.305 8.431 380,842 +0.14(+1.67%)
Mar 14, 2022 8.689 8.689 8.242 8.292 984,490 -0.37(-4.29%)
Mar 11, 2022 8.720 8.739 8.657 8.664 310,832 -0.06(-0.65%)
Mar 10, 2022 8.683 8.783 8.657 8.720 300,621 -0.01(-0.07%)
Mar 09, 2022 8.671 8.727 8.615 8.727 488,947 +0.20(+2.34%)
Mar 08, 2022 8.533 8.713 8.515 8.527 735,651 +0.04(+0.44%)
Mar 07, 2022 8.752 8.752 8.483 8.490 732,214 -0.26(-3.00%)
Mar 04, 2022 8.727 8.758 8.702 8.752 225,538 -0.01(-0.07%)
Mar 03, 2022 8.777 8.789 8.714 8.758 383,709 +0.00(+0.00%)
Mar 02, 2022 8.764 8.782 8.702 8.758 422,170 +0.07(+0.79%)
Mar 01, 2022 8.739 8.795 8.655 8.689 348,384 -0.05(-0.57%)
Feb 28, 2022 8.795 8.802 8.696 8.739 464,791 -0.04(-0.43%)
Feb 25, 2022 8.783 8.795 8.727 8.777 1,025,362 +0.09(+1.08%)
Feb 24, 2022 8.465 8.689 8.397 8.683 851,154 +0.11(+1.24%)
Feb 23, 2022 8.739 8.777 8.577 8.577 976,666 -0.12(-1.43%)
Feb 22, 2022 8.833 8.852 8.621 8.702 1,020,260 -0.12(-1.41%)
Feb 18, 2022 8.827 0 +0.11(+1.29%)
Feb 17, 2022 8.752 8.914 8.671 8.714 614,883 -0.01(-0.14%)
Feb 16, 2022 8.696 8.739 8.564 8.727 347,196 +0.04(+0.50%)
Feb 15, 2022 8.777 8.789 8.646 8.683 573,959 +0.03(+0.36%)
Feb 14, 2022 8.758 8.789 8.633 8.652 1,179,698 +0.09(+1.09%)
Feb 11, 2022 8.652 8.672 8.477 8.558 454,307 -0.08(-0.94%)
Feb 10, 2022 8.658 8.739 8.614 8.639 251,969 -0.03(-0.36%)
Feb 09, 2022 8.739 8.758 8.658 8.671 692,184 -0.07(-0.79%)
Feb 08, 2022 8.689 8.752 8.689 8.739 284,708 +0.01(+0.07%)
Feb 07, 2022 8.689 8.758 8.658 8.733 377,221 +0.09(+1.01%)
Feb 04, 2022 8.639 8.701 8.633 8.646 448,091 -0.02(-0.29%)
Feb 03, 2022 8.658 8.670 486,833 -0.04(-0.43%)
Feb 02, 2022 8.701 8.726 8.646 8.707 895,870 +0.07(+0.79%)
Feb 01, 2022 8.547 8.639 8.503 8.639 497,864 +0.12(+1.38%)
Jan 31, 2022 8.491 8.522 491,188 +0.04(+0.44%)
Jan 28, 2022 8.479 8.509 8.423 8.485 540,497 +0.02(+0.22%)
Jan 27, 2022 8.540 8.559 8.435 8.466 464,030 -0.01(-0.15%)
Jan 26, 2022 8.540 8.571 8.410 8.479 485,864 -0.01(-0.07%)
Jan 25, 2022 8.392 8.590 8.336 8.485 810,275 +0.04(+0.44%)
Jan 24, 2022 8.534 8.534 7.937 8.448 1,717,794 -0.12(-1.44%)
Jan 21, 2022 8.683 8.689 8.540 8.571 830,670 -0.12(-1.42%)
Jan 20, 2022 8.745 8.751 8.677 8.695 417,928 -0.04(-0.43%)
Jan 19, 2022 8.763 8.788 8.726 8.732 308,863 -0.01(-0.14%)
Jan 18, 2022 8.726 8.763 8.695 8.745 740,717 +0.07(+0.86%)
Jan 14, 2022 8.670 0 +0.01(+0.14%)
Jan 13, 2022 8.763 8.763 8.639 8.658 445,984 -0.06(-0.71%)
Jan 12, 2022 8.850 8.887 8.701 8.720 736,017 -0.11(-1.26%)
Jan 11, 2022 8.831 8.961 8.794 8.831 793,431 +0.05(+0.56%)
Jan 10, 2022 8.726 8.856 8.707 8.782 873,164 +0.11(+1.28%)
Jan 07, 2022 8.584 8.762 8.572 8.670 469,631 +0.12(+1.44%)
Jan 06, 2022 8.541 8.560 8.511 8.548 252,396 +0.04(+0.51%)
Jan 05, 2022 8.560 8.591 8.486 8.505 522,053 -0.07(-0.79%)
Jan 04, 2022 8.584 8.613 8.560 8.572 516,851 +0.01(+0.07%)
Jan 03, 2022 8.603 8.621 8.535 8.566 1,279,862 -0.02(-0.29%)
Dec 31, 2021 8.609 8.609 8.572 8.591 351,148 +0.00(+0.00%)
Dec 30, 2021 8.634 8.634 8.572 8.591 319,545 -0.01(-0.14%)
Dec 29, 2021 8.621 8.621 8.578 8.603 465,293 +0.01(+0.11%)
Dec 28, 2021 8.603 8.634 8.566 8.594 432,342 -0.00(-0.04%)
Dec 27, 2021 8.603 8.646 8.560 8.597 838,714 +0.00(+0.00%)
Dec 23, 2021 8.548 8.621 8.548 8.597 617,328 +0.05(+0.57%)
Dec 22, 2021 8.468 8.591 8.370 8.548 475,905 +0.18(+2.13%)
Dec 21, 2021 8.672 8.710 8.370 8.370 1,074,260 -0.18(-2.08%)
Dec 20, 2021 8.405 8.577 8.405 8.547 774,730 +0.15(+1.83%)
Dec 17, 2021 8.399 8.441 8.305 8.393 481,624 +0.02(+0.21%)
Dec 16, 2021 8.506 8.604 8.334 8.376 395,445 -0.08(-0.91%)
Dec 15, 2021 8.731 8.792 8.322 8.453 846,862 -0.27(-3.05%)
Dec 14, 2021 8.885 8.885 8.689 8.719 413,922 -0.21(-2.39%)
Dec 13, 2021 9.121 9.135 8.914 8.932 316,094 -0.16(-1.76%)
Dec 10, 2021 8.968 9.115 8.956 9.092 325,720 -0.01(-0.07%)
Dec 09, 2021 9.104 9.127 9.068 9.098 380,878 +0.01(+0.06%)
Dec 08, 2021 9.004 9.104 9.004 9.092 283,297 +0.09(+0.98%)
Dec 07, 2021 8.910 9.045 8.904 9.004 320,041 +0.12(+1.32%)
Dec 06, 2021 8.880 8.922 8.822 8.886 388,020 +0.04(+0.47%)
Dec 03, 2021 8.898 8.927 8.798 8.845 468,294 -0.05(-0.59%)
Dec 02, 2021 8.810 8.932 8.798 8.898 344,302 +0.12(+1.34%)
Dec 01, 2021 8.886 8.904 8.781 8.781 424,012 -0.03(-0.33%)
Nov 30, 2021 8.904 8.921 8.757 8.810 527,376 -0.09(-0.99%)
Nov 29, 2021 8.957 8.974 8.889 8.898 327,589 +0.03(+0.33%)
Nov 26, 2021 8.810 8.948 8.692 8.869 497,648 -0.09(-0.98%)
Nov 24, 2021 8.974 8.974 8.927 8.957 242,495 +0.00(+0.00%)
Nov 23, 2021 8.980 8.986 8.828 8.957 341,947 +0.02(+0.20%)
Nov 22, 2021 8.963 9.098 8.851 8.939 664,900 +0.06(+0.66%)
Nov 19, 2021 8.839 8.892 8.722 8.880 497,856 +0.06(+0.67%)
Nov 18, 2021 8.927 8.833 8.731 8.822 437,798 -0.11(-1.25%)
Nov 17, 2021 8.810 8.945 8.810 8.933 434,396 +0.15(+1.67%)
Nov 16, 2021 8.692 8.810 8.663 8.786 875,756 +0.22(+2.61%)
Nov 15, 2021 8.463 8.563 8.433 8.563 140,003 +0.14(+1.60%)
Nov 12, 2021 8.452 8.540 8.335 8.428 143,341 -0.01(-0.14%)
Nov 11, 2021 8.610 8.622 8.358 8.440 361,875 -0.14(-1.58%)
Nov 10, 2021 8.593 8.575 119,370 +0.02(+0.21%)
Nov 09, 2021 8.469 8.634 8.460 8.557 385,052 -0.11(-1.22%)
Nov 08, 2021 8.628 8.724 8.587 8.663 511,819 +0.03(+0.41%)
Nov 05, 2021 8.547 8.640 8.512 8.628 226,835 +0.12(+1.44%)
Nov 04, 2021 8.477 8.535 8.418 8.506 304,234 +0.01(+0.07%)
Nov 03, 2021 8.401 8.506 8.378 8.500 336,009 +0.10(+1.25%)
Nov 02, 2021 8.232 8.413 8.232 8.395 573,858 +0.20(+2.49%)
Nov 01, 2021 8.203 8.191 8.185 8.191 468,408 +0.00(+0.00%)
Oct 29, 2021 8.185 8.214 8.185 8.191 224,327 +0.01(+0.07%)
Oct 28, 2021 8.185 8.191 8.174 8.185 480,617 +0.01(+0.07%)
Oct 27, 2021 8.185 8.214 8.174 8.180 193,410 +0.01(+0.16%)
Oct 26, 2021 8.185 8.156 8.167 387,698 -0.01(-0.16%)
Oct 25, 2021 8.197 8.212 8.168 8.180 190,360 -0.01(-0.07%)
Oct 22, 2021 8.185 8.208 8.162 8.185 280,142 +0.00(+0.00%)
Oct 21, 2021 8.139 8.197 8.174 8.185 531,083 +0.01(+0.14%)
Oct 20, 2021 8.156 8.185 8.110 8.174 285,856 -0.01(-0.14%)
Oct 19, 2021 8.191 8.191 8.162 8.185 252,062 +0.01(+0.07%)
Oct 18, 2021 8.203 8.244 8.139 8.180 223,747 -0.01(-0.14%)
Oct 15, 2021 8.185 8.197 8.159 8.191 158,856 +0.03(+0.43%)
Oct 14, 2021 8.185 8.209 8.133 8.156 247,307 -0.01(-0.14%)
Oct 13, 2021 8.180 8.180 8.145 8.168 110,003 -0.01(-0.14%)
Oct 12, 2021 8.180 8.191 8.150 8.180 119,123 -0.01(-0.07%)
Oct 11, 2021 8.162 8.261 8.005 8.185 277,943 -0.03(-0.43%)
Oct 08, 2021 8.127 8.238 8.110 8.220 198,719 +0.05(+0.57%)
Oct 07, 2021 8.087 8.180 8.081 8.174 405,000 +0.09(+1.14%)
Oct 06, 2021 8.081 8.104 8.041 8.081 280,968 -0.02(-0.21%)
Oct 05, 2021 8.018 8.133 7.983 8.099 242,143 +0.12(+1.52%)
Oct 04, 2021 7.977 8.070 7.920 7.977 455,600 +0.06(+0.80%)
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.