Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Investment Quality Municipal Trust
(NY:
BKN
)
11.69
+0.05 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2015
9.818
9.867
9.818
9.849
43,215
+0.03(+0.31%)
Feb 26, 2015
9.824
9.843
9.794
9.818
60,894
-0.04(-0.37%)
Feb 25, 2015
9.788
9.873
9.782
9.855
76,427
+0.09(+0.87%)
Feb 24, 2015
9.757
9.776
9.733
9.770
28,079
-0.01(-0.06%)
Feb 23, 2015
9.751
9.788
9.751
9.776
33,937
+0.04(+0.44%)
Feb 20, 2015
9.684
9.751
9.684
9.733
57,063
+0.08(+0.82%)
Feb 19, 2015
9.617
9.696
9.617
9.654
75,508
+0.04(+0.47%)
Feb 18, 2015
9.470
9.623
9.470
9.609
176,928
+0.13(+1.38%)
Feb 17, 2015
9.739
9.749
9.470
9.478
297,810
-0.27(-2.74%)
Feb 13, 2015
9.879
9.745
9.745
9.745
166,067
-0.12(-1.18%)
Feb 12, 2015
9.953
9.953
9.855
9.861
72,802
-0.09(-0.92%)
Feb 11, 2015
10.02
10.03
9.953
9.953
45,766
-0.06(-0.57%)
Feb 10, 2015
10.03
10.04
10.00
10.01
64,971
-0.05(-0.48%)
Feb 09, 2015
10.06
10.09
10.01
10.06
67,275
+0.01(+0.10%)
Feb 06, 2015
10.10
10.12
10.05
10.05
120,148
-0.09(-0.91%)
Feb 05, 2015
10.12
10.14
10.12
10.14
26,772
+0.00(+0.03%)
Feb 04, 2015
10.14
10.15
10.09
10.14
29,119
-0.03(-0.30%)
Feb 03, 2015
10.17
10.21
10.12
10.17
60,828
-0.02(-0.18%)
Feb 02, 2015
10.14
10.23
10.14
10.19
63,201
+0.01(+0.06%)
Jan 30, 2015
10.18
10.20
10.17
10.18
68,790
+0.02(+0.18%)
Jan 29, 2015
10.18
10.18
10.13
10.16
62,908
+0.01(+0.06%)
Jan 28, 2015
10.12
10.17
10.11
10.16
54,719
+0.04(+0.42%)
Jan 27, 2015
10.02
10.11
10.02
10.11
59,039
+0.12(+1.15%)
Jan 26, 2015
10.02
10.02
9.997
9.997
39,706
-0.02(-0.18%)
Jan 23, 2015
10.01
10.03
9.985
10.02
72,033
+0.02(+0.24%)
Jan 22, 2015
10.12
10.18
9.973
9.991
171,053
-0.18(-1.73%)
Jan 21, 2015
10.06
10.17
10.06
10.17
71,458
+0.09(+0.91%)
Jan 20, 2015
10.08
10.12
10.07
10.08
56,639
+0.00(+0.00%)
Jan 16, 2015
10.09
10.13
10.07
10.08
58,990
-0.02(-0.24%)
Jan 15, 2015
10.08
10.14
10.06
10.10
95,777
+0.02(+0.24%)
Jan 14, 2015
10.07
10.17
10.07
10.08
123,014
+0.01(+0.12%)
Jan 13, 2015
10.14
10.16
10.06
10.06
90,454
-0.05(-0.50%)
Jan 12, 2015
10.06
10.15
10.06
10.11
37,982
+0.02(+0.24%)
Jan 09, 2015
10.02
10.10
10.02
10.09
26,347
+0.03(+0.26%)
Jan 08, 2015
10.04
10.08
10.000
10.06
52,530
-0.00(-0.02%)
Jan 07, 2015
9.957
10.18
9.957
10.07
72,727
+0.08(+0.79%)
Jan 06, 2015
9.885
9.988
9.885
9.988
95,428
+0.09(+0.92%)
Jan 05, 2015
9.915
9.927
9.824
9.897
180,947
-0.04(-0.37%)
Jan 02, 2015
9.927
9.982
9.861
9.933
67,623
-0.01(-0.06%)
Dec 31, 2014
9.975
9.939
9.939
9.939
96,868
-0.03(-0.30%)
Dec 30, 2014
10.01
10.02
9.909
9.969
101,654
-0.04(-0.42%)
Dec 29, 2014
9.933
10.02
9.830
10.01
158,714
+0.10(+0.98%)
Dec 26, 2014
9.861
9.927
9.812
9.915
101,758
+0.06(+0.61%)
Dec 24, 2014
9.830
9.855
9.855
9.855
66,287
+0.06(+0.62%)
Dec 23, 2014
10.11
10.11
9.794
9.794
276,905
-0.10(-1.04%)
Dec 22, 2014
9.975
9.975
9.873
9.897
56,755
-0.02(-0.18%)
Dec 19, 2014
9.855
9.951
9.855
9.915
48,398
+0.01(+0.06%)
Dec 18, 2014
9.885
9.951
9.830
9.909
53,909
+0.03(+0.28%)
Dec 17, 2014
9.800
9.903
9.752
9.881
100,275
+0.04(+0.39%)
Dec 16, 2014
9.794
9.842
9.734
9.842
74,980
+0.05(+0.56%)
Dec 15, 2014
9.873
9.873
9.727
9.788
84,026
-0.05(-0.51%)
Dec 12, 2014
9.842
9.885
9.758
9.838
80,941
-0.03(-0.35%)
Dec 11, 2014
9.812
9.903
9.770
9.873
110,096
+0.01(+0.06%)
Dec 10, 2014
9.812
9.872
9.752
9.867
101,639
+0.09(+0.93%)
Dec 09, 2014
9.763
9.806
9.703
9.776
80,785
+0.02(+0.19%)
Dec 08, 2014
9.793
9.842
9.737
9.757
49,987
-0.04(-0.42%)
Dec 05, 2014
9.830
9.830
9.745
9.798
79,734
-0.03(-0.32%)
Dec 04, 2014
9.619
9.836
9.607
9.830
110,946
+0.22(+2.25%)
Dec 03, 2014
9.631
9.631
9.589
9.613
54,352
-0.01(-0.06%)
Dec 02, 2014
9.547
9.655
9.547
9.619
33,677
+0.05(+0.57%)
Dec 01, 2014
9.541
9.583
9.517
9.565
64,161
+0.04(+0.44%)
Nov 28, 2014
9.505
9.541
9.487
9.523
32,038
+0.05(+0.51%)
Nov 26, 2014
9.462
9.474
9.474
9.474
24,919
-0.01(-0.06%)
Nov 25, 2014
9.450
9.499
9.444
9.480
58,346
+0.01(+0.13%)
Nov 24, 2014
9.511
9.511
9.444
9.468
82,005
-0.02(-0.25%)
Nov 21, 2014
9.529
9.529
9.462
9.493
38,125
-0.03(-0.32%)
Nov 20, 2014
9.517
9.541
9.487
9.523
83,395
+0.05(+0.51%)
Nov 19, 2014
9.517
9.517
9.462
9.474
42,323
-0.01(-0.06%)
Nov 18, 2014
9.444
9.535
9.444
9.480
38,495
+0.04(+0.38%)
Nov 17, 2014
9.511
9.511
9.414
9.444
45,338
-0.03(-0.35%)
Nov 14, 2014
9.541
9.541
9.474
9.477
41,248
-0.05(-0.48%)
Nov 13, 2014
9.517
9.565
9.474
9.523
90,014
-0.03(-0.32%)
Nov 12, 2014
9.589
9.589
9.505
9.553
39,034
+0.01(+0.07%)
Nov 11, 2014
9.607
9.607
9.409
9.546
317,948
-0.07(-0.69%)
Nov 10, 2014
9.595
9.637
9.583
9.613
48,930
+0.06(+0.63%)
Nov 07, 2014
9.577
9.577
9.523
9.553
22,265
-0.03(-0.31%)
Nov 06, 2014
9.655
9.655
9.511
9.583
44,293
-0.07(-0.68%)
Nov 05, 2014
9.403
9.649
9.391
9.649
81,933
+0.26(+2.74%)
Nov 04, 2014
9.367
9.409
9.355
9.391
46,625
+0.02(+0.26%)
Nov 03, 2014
9.421
9.421
9.367
9.367
25,991
-0.04(-0.45%)
Oct 31, 2014
9.463
9.463
9.337
9.409
67,059
-0.02(-0.19%)
Oct 30, 2014
9.397
9.427
9.373
9.427
20,348
+0.04(+0.38%)
Oct 29, 2014
9.391
9.391
9.349
9.391
43,553
+0.02(+0.26%)
Oct 28, 2014
9.349
9.367
9.307
9.367
28,449
+0.04(+0.39%)
Oct 27, 2014
9.307
9.343
9.287
9.331
63,453
+0.04(+0.47%)
Oct 24, 2014
9.295
9.313
9.283
9.287
26,793
+0.00(+0.02%)
Oct 23, 2014
9.271
9.319
9.247
9.285
60,192
-0.01(-0.11%)
Oct 22, 2014
9.295
9.295
9.265
9.295
53,565
-0.04(-0.39%)
Oct 21, 2014
9.307
9.331
9.271
9.331
53,059
-0.01(-0.06%)
Oct 20, 2014
9.355
9.355
9.319
9.337
53,623
-0.01(-0.13%)
Oct 17, 2014
9.301
9.385
9.301
9.349
83,352
+0.02(+0.19%)
Oct 16, 2014
9.319
9.343
9.307
9.331
41,930
+0.02(+0.19%)
Oct 15, 2014
9.283
9.343
9.271
9.313
94,858
-0.01(-0.13%)
Oct 14, 2014
9.271
9.349
9.241
9.325
73,871
+0.03(+0.32%)
Oct 13, 2014
9.295
9.343
9.247
9.295
59,140
-0.05(-0.51%)
Oct 10, 2014
9.427
9.427
9.229
9.343
92,948
-0.05(-0.51%)
Oct 09, 2014
9.331
9.415
9.319
9.391
54,615
+0.07(+0.70%)
Oct 08, 2014
9.254
9.325
9.242
9.325
78,830
+0.01(+0.13%)
Oct 07, 2014
9.302
9.373
9.272
9.314
87,239
+0.02(+0.19%)
Oct 06, 2014
9.188
9.296
9.188
9.296
95,305
+0.11(+1.23%)
Oct 03, 2014
9.171
9.200
9.159
9.182
35,306
+0.05(+0.52%)
Oct 02, 2014
9.081
9.165
9.081
9.135
109,504
+0.00(+0.00%)
Oct 01, 2014
9.099
9.135
9.075
9.135
72,573
+0.06(+0.66%)
Sep 30, 2014
9.039
9.081
9.033
9.075
80,114
+0.05(+0.53%)
Sep 29, 2014
9.010
9.031
8.998
9.027
44,680
-0.02(-0.20%)
Sep 26, 2014
9.045
9.057
9.022
9.045
24,432
+0.01(+0.07%)
Sep 25, 2014
9.010
9.051
9.010
9.039
34,193
+0.03(+0.33%)
Sep 24, 2014
9.045
9.045
9.010
9.010
34,403
-0.01(-0.07%)
Sep 23, 2014
8.998
9.016
8.980
9.016
55,897
+0.02(+0.20%)
Sep 22, 2014
8.986
8.998
8.968
8.998
28,999
-0.03(-0.33%)
Sep 19, 2014
8.962
9.027
8.962
9.027
20,121
+0.06(+0.66%)
Sep 18, 2014
8.956
8.986
8.956
8.968
62,868
+0.01(+0.13%)
Sep 17, 2014
8.974
9.010
8.956
8.956
21,977
-0.05(-0.53%)
Sep 16, 2014
8.944
9.004
8.938
9.004
121,282
+0.05(+0.60%)
Sep 15, 2014
8.914
8.956
8.914
8.950
83,428
-0.01(-0.13%)
Sep 12, 2014
8.932
8.962
8.914
8.962
45,039
-0.01(-0.07%)
Sep 11, 2014
8.926
8.968
8.926
8.968
72,783
+0.04(+0.47%)
Sep 10, 2014
8.897
8.926
8.897
8.926
45,079
+0.01(+0.07%)
Sep 09, 2014
8.902
8.925
8.898
8.920
23,689
+0.01(+0.07%)
Sep 08, 2014
8.932
8.938
8.914
8.914
34,114
-0.01(-0.13%)
Sep 05, 2014
8.938
8.938
8.932
8.926
27,436
+0.01(+0.07%)
Sep 04, 2014
8.902
8.920
8.902
8.920
50,481
+0.02(+0.27%)
Sep 03, 2014
8.897
8.901
8.879
8.897
79,320
-0.03(-0.33%)
Sep 02, 2014
8.908
8.920
8.902
8.926
75,092
+0.02(+0.20%)
Aug 29, 2014
8.902
8.908
8.908
8.908
17,546
-0.01(-0.07%)
Aug 28, 2014
8.938
8.938
8.891
8.914
36,096
-0.01(-0.07%)
Aug 27, 2014
8.897
8.932
8.891
8.920
114,044
+0.01(+0.07%)
Aug 26, 2014
8.891
8.914
8.879
8.914
52,221
+0.02(+0.20%)
Aug 25, 2014
8.914
8.932
8.885
8.897
34,318
-0.04(-0.40%)
Aug 22, 2014
8.926
8.944
8.920
8.932
23,355
-0.01(-0.13%)
Aug 21, 2014
8.962
8.974
8.926
8.944
23,196
-0.01(-0.07%)
Aug 20, 2014
8.980
8.980
8.926
8.950
25,293
-0.03(-0.33%)
Aug 19, 2014
8.938
8.980
8.935
8.980
27,951
+0.03(+0.35%)
Aug 18, 2014
9.009
9.015
8.932
8.949
71,144
-0.05(-0.59%)
Aug 15, 2014
8.980
9.021
8.980
9.002
38,713
+0.00(+0.05%)
Aug 14, 2014
8.968
9.001
8.950
8.997
30,232
+0.01(+0.12%)
Aug 13, 2014
8.897
8.997
8.932
8.987
42,391
+0.10(+1.15%)
Aug 12, 2014
8.938
8.938
8.885
8.885
38,528
+0.00(+0.00%)
Aug 11, 2014
8.861
8.902
8.861
8.885
40,479
+0.02(+0.19%)
Aug 08, 2014
8.855
8.873
8.820
8.868
44,147
+0.04(+0.48%)
Aug 07, 2014
8.743
8.826
8.743
8.826
37,770
+0.08(+0.94%)
Aug 06, 2014
8.720
8.755
8.720
8.743
21,797
+0.02(+0.20%)
Aug 05, 2014
8.714
8.743
8.714
8.726
21,651
-0.02(-0.27%)
Aug 04, 2014
8.767
8.779
8.743
8.749
41,793
-0.05(-0.54%)
Aug 01, 2014
8.790
8.796
8.779
8.796
47,643
+0.00(+0.00%)
Jul 31, 2014
8.814
8.855
8.784
8.796
76,544
-0.05(-0.53%)
Jul 30, 2014
8.908
8.908
8.843
8.843
40,575
-0.07(-0.79%)
Jul 29, 2014
8.902
8.938
8.897
8.914
16,125
+0.01(+0.07%)
Jul 28, 2014
8.926
8.926
8.901
8.908
23,385
-0.02(-0.20%)
Jul 25, 2014
8.873
8.973
8.873
8.926
65,867
+0.03(+0.33%)
Jul 24, 2014
8.891
8.897
8.867
8.897
21,721
+0.01(+0.07%)
Jul 23, 2014
8.838
8.914
8.838
8.891
45,796
+0.04(+0.47%)
Jul 22, 2014
8.849
8.873
8.826
8.849
39,256
-0.01(-0.07%)
Jul 21, 2014
8.773
8.891
8.773
8.855
68,333
+0.07(+0.81%)
Jul 18, 2014
8.749
8.802
8.749
8.784
37,436
+0.02(+0.20%)
Jul 17, 2014
8.743
8.784
8.743
8.767
29,640
+0.04(+0.41%)
Jul 16, 2014
8.749
8.761
8.696
8.731
125,096
+0.01(+0.07%)
Jul 15, 2014
8.761
8.779
8.726
8.726
86,101
-0.04(-0.40%)
Jul 14, 2014
8.790
8.820
8.761
8.761
44,081
-0.05(-0.54%)
Jul 11, 2014
8.737
8.808
8.737
8.808
77,397
+0.07(+0.81%)
Jul 10, 2014
8.767
8.778
8.737
8.737
38,245
-0.02(-0.20%)
Jul 09, 2014
8.737
8.778
8.702
8.755
87,357
-0.01(-0.07%)
Jul 08, 2014
8.767
8.790
8.755
8.761
27,344
+0.02(+0.27%)
Jul 07, 2014
8.673
8.773
8.643
8.737
170,235
+0.03(+0.34%)
Jul 03, 2014
8.743
8.708
8.708
8.708
140,689
-0.07(-0.80%)
Jul 02, 2014
8.878
8.878
8.737
8.778
167,625
-0.11(-1.25%)
Jul 01, 2014
8.902
8.902
8.872
8.890
48,537
+0.00(+0.00%)
Jun 30, 2014
8.890
8.890
8.855
8.890
43,371
+0.02(+0.26%)
Jun 27, 2014
8.866
8.871
8.843
8.866
12,774
+0.01(+0.07%)
Jun 26, 2014
8.831
8.860
8.825
8.860
42,196
+0.03(+0.33%)
Jun 25, 2014
8.808
8.837
8.796
8.831
43,281
+0.04(+0.40%)
Jun 24, 2014
8.790
8.808
8.790
8.796
26,043
-0.01(-0.13%)
Jun 23, 2014
8.808
8.814
8.791
8.808
22,725
+0.03(+0.33%)
Jun 20, 2014
8.767
8.778
8.755
8.778
29,288
+0.02(+0.20%)
Jun 19, 2014
8.767
8.784
8.749
8.761
27,921
+0.01(+0.13%)
Jun 18, 2014
8.749
8.761
8.749
8.749
15,827
-0.01(-0.13%)
Jun 17, 2014
8.749
8.784
8.749
8.761
36,304
-0.02(-0.27%)
Jun 16, 2014
8.773
8.796
8.761
8.784
23,941
+0.00(+0.00%)
Jun 13, 2014
8.796
8.803
8.773
8.784
52,536
-0.02(-0.27%)
Jun 12, 2014
8.773
8.814
8.767
8.808
54,949
+0.01(+0.13%)
Jun 11, 2014
8.837
8.837
8.778
8.796
44,578
-0.01(-0.07%)
Jun 10, 2014
8.848
8.848
8.778
8.802
68,885
+0.00(+0.01%)
Jun 06, 2014
8.784
8.808
8.784
8.801
31,829
+0.03(+0.39%)
Jun 05, 2014
8.767
8.767
8.714
8.767
72,163
+0.01(+0.13%)
Jun 04, 2014
8.854
8.854
8.738
8.755
105,085
-0.08(-0.92%)
Jun 03, 2014
8.854
8.854
8.802
8.837
72,760
-0.04(-0.39%)
Jun 02, 2014
8.889
8.901
8.854
8.872
77,315
-0.02(-0.20%)
May 30, 2014
8.901
8.901
8.878
8.889
46,598
-0.01(-0.13%)
May 29, 2014
8.895
8.901
8.860
8.901
50,128
+0.03(+0.33%)
May 28, 2014
8.860
8.901
8.854
8.872
120,412
+0.02(+0.20%)
May 27, 2014
8.848
8.854
8.831
8.854
31,917
+0.00(+0.00%)
May 23, 2014
8.854
8.854
8.854
8.854
31,031
+0.02(+0.18%)
May 22, 2014
8.843
8.860
8.831
8.838
27,578
-0.03(-0.32%)
May 21, 2014
8.872
8.889
8.837
8.866
61,619
-0.02(-0.26%)
May 20, 2014
8.895
8.895
8.860
8.889
70,330
+0.02(+0.26%)
May 19, 2014
8.889
8.889
8.860
8.866
75,036
+0.01(+0.07%)
May 16, 2014
8.837
8.872
8.813
8.860
99,129
+0.08(+0.93%)
May 15, 2014
8.796
8.819
8.761
8.778
71,916
+0.02(+0.27%)
May 14, 2014
8.726
8.767
8.709
8.755
111,919
+0.02(+0.27%)
May 13, 2014
8.726
8.749
8.708
8.732
107,892
+0.06(+0.67%)
May 12, 2014
8.633
8.691
8.633
8.673
85,758
+0.01(+0.13%)
May 09, 2014
8.644
8.679
8.644
8.662
90,467
-0.01(-0.07%)
May 08, 2014
8.627
8.679
8.627
8.668
80,297
+0.02(+0.27%)
May 07, 2014
8.615
8.656
8.615
8.644
76,697
+0.02(+0.20%)
May 06, 2014
8.592
8.650
8.592
8.627
93,416
+0.02(+0.20%)
May 05, 2014
8.615
8.644
8.586
8.610
84,874
-0.01(-0.13%)
May 02, 2014
8.627
8.673
8.604
8.621
88,064
-0.03(-0.40%)
May 01, 2014
8.610
8.697
8.610
8.656
89,136
+0.03(+0.40%)
Apr 30, 2014
8.592
8.627
8.592
8.621
55,637
+0.03(+0.34%)
Apr 29, 2014
8.586
8.610
8.581
8.592
67,651
+0.01(+0.07%)
Apr 28, 2014
8.604
8.627
8.581
8.586
105,754
-0.01(-0.07%)
Apr 25, 2014
8.610
8.650
8.581
8.592
121,163
-0.03(-0.34%)
Apr 24, 2014
8.592
8.627
8.592
8.621
47,731
+0.05(+0.54%)
Apr 23, 2014
8.569
8.592
8.557
8.575
57,161
+0.01(+0.07%)
Apr 22, 2014
8.557
8.575
8.534
8.569
88,669
+0.02(+0.20%)
Apr 21, 2014
8.436
8.557
8.436
8.552
127,879
+0.10(+1.17%)
Apr 17, 2014
8.430
8.453
8.453
8.453
142,200
+0.03(+0.41%)
Apr 16, 2014
8.325
8.418
8.325
8.418
178,192
+0.08(+0.97%)
Apr 15, 2014
8.349
8.349
8.331
8.337
39,402
+0.01(+0.14%)
Apr 14, 2014
8.360
8.383
8.267
8.325
134,537
-0.05(-0.55%)
Apr 11, 2014
8.366
8.389
8.354
8.372
56,121
+0.01(+0.14%)
Apr 10, 2014
8.337
8.372
8.334
8.360
31,846
+0.01(+0.14%)
Apr 09, 2014
8.308
8.349
8.308
8.349
14,706
+0.02(+0.28%)
Apr 08, 2014
8.314
8.332
8.308
8.326
34,501
+0.01(+0.14%)
Apr 07, 2014
8.326
8.332
8.314
8.314
24,934
-0.02(-0.21%)
Apr 04, 2014
8.302
8.343
8.302
8.331
15,909
+0.03(+0.35%)
Apr 03, 2014
8.279
8.314
8.279
8.302
36,024
+0.02(+0.28%)
Apr 02, 2014
8.268
8.285
8.268
8.279
43,481
+0.01(+0.14%)
Apr 01, 2014
8.285
8.314
8.262
8.268
59,516
-0.04(-0.49%)
Mar 31, 2014
8.297
8.308
8.285
8.308
47,867
+0.01(+0.14%)
Mar 28, 2014
8.291
8.314
8.291
8.297
21,384
-0.02(-0.21%)
Mar 27, 2014
8.302
8.326
8.285
8.314
41,456
+0.05(+0.56%)
Mar 26, 2014
8.222
8.279
8.222
8.268
53,389
+0.03(+0.42%)
Mar 25, 2014
8.233
8.245
8.227
8.233
51,722
-0.02(-0.21%)
Mar 24, 2014
8.210
8.256
8.210
8.251
34,133
+0.05(+0.56%)
Mar 21, 2014
8.199
8.210
8.170
8.204
42,139
+0.03(+0.42%)
Mar 20, 2014
8.187
8.233
8.158
8.170
143,134
-0.05(-0.56%)
Mar 19, 2014
8.274
8.302
8.210
8.216
79,603
-0.06(-0.77%)
Mar 18, 2014
8.314
8.314
8.274
8.279
57,371
-0.04(-0.49%)
Mar 17, 2014
8.302
8.354
8.302
8.320
75,315
+0.01(+0.08%)
Mar 14, 2014
8.314
8.354
8.293
8.313
87,059
+0.01(+0.13%)
Mar 13, 2014
8.262
8.308
8.262
8.302
54,407
+0.02(+0.21%)
Mar 12, 2014
8.216
8.291
8.210
8.285
44,292
+0.08(+0.98%)
Mar 11, 2014
8.193
8.250
8.193
8.204
69,682
-0.02(-0.21%)
Mar 10, 2014
8.124
8.227
8.095
8.222
81,490
+0.12(+1.49%)
Mar 07, 2014
8.181
8.181
8.090
8.101
192,148
-0.10(-1.26%)
Mar 06, 2014
8.308
8.332
8.193
8.204
184,055
-0.11(-1.38%)
Mar 05, 2014
8.302
8.342
8.296
8.319
60,313
-0.01(-0.07%)
Mar 04, 2014
8.285
8.330
8.285
8.325
52,243
+0.05(+0.55%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.