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 Long-Term Municipal Advantage Trust
(NY:
BTA
)
10.29
+0.05 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Mar 29, 2018
8.206
8.206
8.206
0
+0.02(+0.20%)
Mar 28, 2018
8.156
8.195
8.156
8.190
43,490
+0.03(+0.33%)
Mar 27, 2018
8.156
8.192
8.136
8.163
35,306
+0.02(+0.27%)
Mar 26, 2018
8.163
8.163
8.119
8.141
19,020
-0.01(-0.18%)
Mar 23, 2018
8.156
8.176
8.119
8.156
43,371
+0.02(+0.27%)
Mar 22, 2018
8.177
8.192
8.105
8.134
29,882
-0.04(-0.53%)
Mar 21, 2018
8.141
8.177
8.112
8.177
51,361
+0.03(+0.36%)
Mar 20, 2018
8.156
8.192
8.098
8.148
48,201
-0.01(-0.09%)
Mar 19, 2018
8.206
8.206
8.134
8.156
40,162
-0.01(-0.18%)
Mar 16, 2018
8.228
8.228
8.163
8.170
58,301
-0.07(-0.88%)
Mar 15, 2018
8.206
8.243
8.170
8.243
31,882
+0.04(+0.44%)
Mar 14, 2018
8.228
8.228
8.199
8.206
24,415
+0.02(+0.22%)
Mar 13, 2018
8.282
8.290
8.189
8.189
33,385
-0.05(-0.61%)
Mar 12, 2018
8.253
8.253
8.207
8.239
37,712
+0.01(+0.09%)
Mar 09, 2018
8.189
8.246
8.189
8.232
53,566
+0.04(+0.44%)
Mar 08, 2018
8.189
8.225
8.181
8.196
19,024
+0.00(+0.00%)
Mar 07, 2018
8.156
8.196
28,416
+0.03(+0.35%)
Mar 06, 2018
8.174
8.203
8.152
8.167
40,373
+0.00(+0.00%)
Mar 05, 2018
8.174
8.196
8.145
8.167
59,938
+0.01(+0.09%)
Mar 02, 2018
8.145
8.174
8.116
8.160
37,463
+0.01(+0.09%)
Mar 01, 2018
8.189
8.196
8.152
8.152
37,141
-0.01(-0.18%)
Feb 28, 2018
8.203
8.210
8.152
8.167
58,261
-0.02(-0.26%)
Feb 27, 2018
8.217
8.239
8.160
8.189
70,952
+0.01(+0.09%)
Feb 26, 2018
8.217
8.225
8.174
8.181
37,108
+0.00(+0.00%)
Feb 23, 2018
8.189
8.196
8.174
8.181
41,136
+0.01(+0.09%)
Feb 22, 2018
8.210
8.210
8.160
8.174
32,776
-0.01(-0.18%)
Feb 21, 2018
8.217
8.217
8.186
8.189
30,662
-0.02(-0.26%)
Feb 20, 2018
8.253
8.253
8.178
8.210
28,909
-0.01(-0.18%)
Feb 16, 2018
8.225
8.225
8.225
0
+0.00(+0.00%)
Feb 15, 2018
8.196
8.217
8.189
8.225
18,501
+0.03(+0.35%)
Feb 14, 2018
8.225
8.261
8.196
8.196
73,372
-0.03(-0.31%)
Feb 13, 2018
8.207
8.250
8.185
8.221
62,782
+0.01(+0.17%)
Feb 12, 2018
8.185
8.207
8.150
8.207
57,421
+0.06(+0.70%)
Feb 09, 2018
8.185
8.207
8.135
8.150
156,171
-0.04(-0.53%)
Feb 08, 2018
8.178
8.207
8.164
8.193
47,185
+0.01(+0.18%)
Feb 07, 2018
8.164
8.207
8.164
8.178
59,322
+0.05(+0.62%)
Feb 06, 2018
8.071
8.164
8.071
8.128
37,652
+0.06(+0.78%)
Feb 05, 2018
8.121
8.171
8.063
8.065
40,048
-0.06(-0.78%)
Feb 02, 2018
8.193
8.200
8.128
8.128
45,424
-0.09(-1.05%)
Feb 01, 2018
8.207
8.250
8.193
8.214
90,428
-0.01(-0.09%)
Jan 31, 2018
8.236
8.264
8.185
8.221
64,424
+0.00(+0.00%)
Jan 30, 2018
8.221
8.221
8.221
8.221
72,935
-0.01(-0.09%)
Jan 29, 2018
8.322
8.322
8.229
8.229
96,101
-0.15(-1.80%)
Jan 26, 2018
8.394
8.394
8.329
8.379
75,269
-0.02(-0.26%)
Jan 25, 2018
8.408
8.414
8.372
8.401
84,682
-0.01(-0.09%)
Jan 24, 2018
8.458
8.469
8.401
8.408
70,901
-0.06(-0.68%)
Jan 23, 2018
8.473
8.480
8.430
8.465
50,219
+0.03(+0.34%)
Jan 22, 2018
8.430
8.473
8.427
8.437
70,812
-0.01(-0.09%)
Jan 19, 2018
8.494
8.494
8.415
8.444
103,429
-0.03(-0.34%)
Jan 18, 2018
8.480
8.485
8.451
8.473
69,084
-0.01(-0.17%)
Jan 17, 2018
8.530
8.530
8.487
8.487
37,929
-0.04(-0.51%)
Jan 16, 2018
8.523
8.552
8.494
8.530
53,366
+0.02(+0.25%)
Jan 12, 2018
8.509
8.509
8.509
0
-0.05(-0.55%)
Jan 11, 2018
8.541
8.606
8.528
8.556
33,439
+0.04(+0.42%)
Jan 10, 2018
8.506
8.520
96,749
-0.04(-0.51%)
Jan 09, 2018
8.591
8.620
8.564
8.564
82,796
-0.03(-0.32%)
Jan 08, 2018
8.606
8.606
8.577
8.591
29,877
+0.01(+0.12%)
Jan 05, 2018
8.570
8.649
8.534
8.581
46,378
+0.01(+0.13%)
Jan 04, 2018
8.627
8.627
8.563
8.570
77,407
-0.05(-0.58%)
Jan 03, 2018
8.613
8.627
8.577
8.620
69,358
+0.06(+0.67%)
Jan 02, 2018
8.570
8.602
8.556
8.563
73,148
-0.01(-0.17%)
Dec 29, 2017
8.577
8.577
8.577
0
+0.02(+0.25%)
Dec 28, 2017
8.541
8.591
8.534
8.556
93,507
+0.01(+0.17%)
Dec 27, 2017
8.491
8.541
8.491
8.541
62,296
+0.05(+0.59%)
Dec 26, 2017
8.506
8.532
8.477
8.491
54,769
-0.02(-0.25%)
Dec 22, 2017
8.491
8.520
8.456
8.513
46,783
+0.03(+0.34%)
Dec 21, 2017
8.491
8.527
8.484
8.484
92,687
-0.01(-0.08%)
Dec 20, 2017
8.498
8.556
8.427
8.491
99,218
-0.02(-0.25%)
Dec 19, 2017
8.534
8.534
8.484
8.513
99,473
-0.02(-0.25%)
Dec 18, 2017
8.541
8.563
8.506
8.534
69,618
-0.01(-0.08%)
Dec 15, 2017
8.634
8.634
8.534
8.541
49,748
-0.10(-1.16%)
Dec 14, 2017
8.606
8.649
8.598
8.641
39,497
+0.04(+0.50%)
Dec 13, 2017
8.627
8.656
8.591
8.598
40,858
-0.03(-0.33%)
Dec 12, 2017
8.670
8.677
8.606
8.627
79,304
-0.04(-0.49%)
Dec 11, 2017
8.656
8.677
8.635
8.670
30,101
+0.03(+0.37%)
Dec 08, 2017
8.666
8.687
8.623
8.638
62,313
-0.05(-0.57%)
Dec 07, 2017
8.673
8.687
8.616
8.687
43,830
+0.02(+0.25%)
Dec 06, 2017
8.588
8.716
8.588
8.666
66,469
+0.08(+0.91%)
Dec 05, 2017
8.517
8.588
8.481
8.588
36,098
+0.06(+0.75%)
Dec 04, 2017
8.524
8.453
8.524
54,849
+0.01(+0.08%)
Dec 01, 2017
8.524
8.538
8.488
8.517
44,389
+0.06(+0.67%)
Nov 30, 2017
8.474
8.545
8.445
8.460
68,891
+0.00(+0.00%)
Nov 29, 2017
8.495
8.495
8.438
8.460
43,102
-0.06(-0.67%)
Nov 28, 2017
8.509
8.517
8.463
8.517
35,960
+0.01(+0.17%)
Nov 27, 2017
8.495
8.524
8.495
8.502
22,764
+0.00(+0.00%)
Nov 24, 2017
8.531
8.573
8.493
8.502
24,171
-0.01(-0.08%)
Nov 22, 2017
8.517
8.545
8.509
8.509
26,719
-0.03(-0.33%)
Nov 21, 2017
8.531
8.609
8.531
8.538
43,917
+0.00(+0.00%)
Nov 20, 2017
8.566
8.581
8.538
8.538
43,619
-0.04(-0.41%)
Nov 17, 2017
8.581
8.616
8.552
8.574
43,539
+0.00(+0.00%)
Nov 16, 2017
8.538
8.595
8.538
8.574
47,973
+0.02(+0.25%)
Nov 15, 2017
8.566
8.602
8.552
8.552
51,180
-0.01(-0.08%)
Nov 14, 2017
8.559
8.559
8.517
8.559
70,319
+0.03(+0.37%)
Nov 13, 2017
8.492
8.528
8.492
8.528
53,439
+0.05(+0.58%)
Nov 10, 2017
8.492
8.506
8.436
8.478
38,466
-0.01(-0.17%)
Nov 09, 2017
8.499
8.499
8.450
8.492
48,578
-0.01(-0.08%)
Nov 08, 2017
8.542
8.570
8.499
8.499
43,163
-0.03(-0.33%)
Nov 07, 2017
8.513
8.535
8.478
8.528
90,717
+0.01(+0.08%)
Nov 06, 2017
8.492
8.528
8.478
8.521
59,815
+0.03(+0.33%)
Nov 03, 2017
8.450
8.492
8.428
8.492
54,950
+0.04(+0.42%)
Nov 02, 2017
8.450
8.492
8.443
8.457
60,750
+0.01(+0.08%)
Nov 01, 2017
8.485
8.492
8.428
8.450
56,758
-0.03(-0.33%)
Oct 31, 2017
8.535
8.535
8.457
8.478
43,111
-0.06(-0.75%)
Oct 30, 2017
8.485
8.542
8.483
8.542
44,122
+0.09(+1.09%)
Oct 27, 2017
8.485
8.503
8.421
8.450
50,073
-0.05(-0.58%)
Oct 26, 2017
8.542
8.570
8.450
8.499
49,093
-0.02(-0.25%)
Oct 25, 2017
8.606
8.613
8.521
8.521
47,254
-0.11(-1.31%)
Oct 24, 2017
8.627
8.634
8.606
8.634
33,702
+0.02(+0.25%)
Oct 23, 2017
8.620
8.655
8.606
8.613
43,155
+0.01(+0.08%)
Oct 20, 2017
8.655
8.655
8.606
8.606
36,703
-0.06(-0.74%)
Oct 19, 2017
8.676
8.712
8.627
8.669
29,701
+0.02(+0.25%)
Oct 18, 2017
8.733
8.733
8.648
8.648
54,556
-0.10(-1.13%)
Oct 17, 2017
8.719
8.747
8.712
8.747
28,713
+0.03(+0.32%)
Oct 16, 2017
8.683
8.740
8.683
8.719
28,299
+0.02(+0.24%)
Oct 13, 2017
8.783
8.783
8.691
8.698
47,912
-0.05(-0.53%)
Oct 12, 2017
8.723
8.758
8.723
8.744
19,951
+0.04(+0.40%)
Oct 11, 2017
8.702
8.709
8.659
8.709
19,026
+0.03(+0.32%)
Oct 10, 2017
8.652
8.687
8.642
8.681
33,307
+0.06(+0.65%)
Oct 09, 2017
8.617
8.681
8.610
8.624
81,783
-0.04(-0.49%)
Oct 06, 2017
8.659
8.695
8.610
8.666
96,254
+0.01(+0.16%)
Oct 05, 2017
8.610
8.652
8.596
8.652
31,212
+0.07(+0.82%)
Oct 04, 2017
8.568
8.596
8.547
8.582
39,434
+0.00(+0.00%)
Oct 03, 2017
8.610
8.610
8.554
8.582
61,816
-0.01(-0.16%)
Oct 02, 2017
8.540
8.645
8.540
8.596
57,946
+0.06(+0.66%)
Sep 29, 2017
8.659
8.659
8.540
8.540
58,599
-0.07(-0.82%)
Sep 28, 2017
8.674
8.702
8.603
8.610
115,770
-0.07(-0.81%)
Sep 27, 2017
8.765
8.790
8.674
8.681
85,221
-0.11(-1.20%)
Sep 26, 2017
8.772
8.790
8.749
8.786
72,352
+0.05(+0.57%)
Sep 25, 2017
8.786
8.786
8.723
8.737
39,683
-0.01(-0.16%)
Sep 22, 2017
8.688
8.751
8.688
8.751
48,133
+0.06(+0.65%)
Sep 21, 2017
8.702
8.737
8.652
8.695
48,139
-0.01(-0.16%)
Sep 20, 2017
8.751
8.793
8.681
8.709
40,046
-0.01(-0.08%)
Sep 19, 2017
8.793
8.829
8.702
8.716
91,051
-0.04(-0.48%)
Sep 18, 2017
8.822
8.822
8.737
8.758
49,432
-0.06(-0.64%)
Sep 15, 2017
8.836
8.843
8.769
8.815
52,718
+0.06(+0.64%)
Sep 14, 2017
8.730
8.758
8.723
8.758
52,932
+0.02(+0.28%)
Sep 13, 2017
8.727
8.734
8.716
8.734
24,194
+0.01(+0.08%)
Sep 12, 2017
8.699
8.727
8.699
8.727
52,698
+0.01(+0.16%)
Sep 11, 2017
8.741
8.748
8.699
8.713
29,139
-0.02(-0.24%)
Sep 08, 2017
8.713
8.776
8.688
8.734
76,961
+0.06(+0.73%)
Sep 07, 2017
8.636
8.737
8.636
8.671
106,444
+0.04(+0.49%)
Sep 06, 2017
8.586
8.628
8.586
8.628
71,821
+0.08(+0.90%)
Sep 05, 2017
8.607
8.650
8.551
8.551
73,003
-0.02(-0.25%)
Sep 01, 2017
8.565
8.603
8.565
8.572
57,703
+0.01(+0.08%)
Aug 31, 2017
8.551
8.570
8.537
8.565
53,065
+0.03(+0.33%)
Aug 30, 2017
8.502
8.537
8.467
8.537
68,240
+0.03(+0.34%)
Aug 29, 2017
8.453
8.523
8.453
8.508
62,120
+0.08(+0.99%)
Aug 28, 2017
8.411
8.460
8.397
8.425
65,322
-0.01(-0.17%)
Aug 25, 2017
8.467
8.467
8.397
8.439
26,974
+0.01(+0.08%)
Aug 24, 2017
8.488
8.490
8.404
8.432
59,126
-0.06(-0.74%)
Aug 23, 2017
8.453
8.495
8.453
8.495
53,539
+0.05(+0.58%)
Aug 22, 2017
8.453
8.453
8.411
8.446
36,446
+0.02(+0.25%)
Aug 21, 2017
8.418
8.446
8.411
8.425
47,616
+0.03(+0.33%)
Aug 18, 2017
8.397
8.418
8.376
8.397
40,844
-0.01(-0.17%)
Aug 17, 2017
8.397
8.411
8.382
8.411
34,922
+0.04(+0.50%)
Aug 16, 2017
8.383
8.383
8.341
8.369
70,874
+0.01(+0.17%)
Aug 15, 2017
8.376
8.383
8.355
8.355
35,714
-0.06(-0.67%)
Aug 14, 2017
8.439
8.440
8.383
8.411
54,489
+0.01(+0.08%)
Aug 11, 2017
8.179
8.453
8.179
8.404
197,588
+0.01(+0.12%)
Aug 10, 2017
8.422
8.443
8.359
8.394
46,439
-0.01(-0.17%)
Aug 09, 2017
8.464
8.470
8.401
8.408
65,343
-0.06(-0.66%)
Aug 08, 2017
8.478
8.486
8.436
8.464
43,849
-0.01(-0.08%)
Aug 07, 2017
8.457
8.505
8.457
8.471
91,177
+0.01(+0.08%)
Aug 04, 2017
8.575
8.603
8.464
8.464
62,560
-0.10(-1.14%)
Aug 03, 2017
8.582
8.610
8.561
8.561
24,311
+0.00(+0.00%)
Aug 02, 2017
8.582
8.596
8.561
8.561
18,493
+0.00(+0.00%)
Aug 01, 2017
8.540
8.575
8.533
8.561
59,405
+0.06(+0.74%)
Jul 31, 2017
8.498
8.505
8.491
8.498
79,656
+0.02(+0.25%)
Jul 28, 2017
8.387
8.512
8.387
8.478
98,416
+0.07(+0.83%)
Jul 27, 2017
8.387
8.415
8.359
8.408
80,858
+0.04(+0.42%)
Jul 26, 2017
8.359
8.373
8.338
8.373
52,769
+0.04(+0.50%)
Jul 25, 2017
8.331
8.366
8.324
8.331
70,759
-0.03(-0.33%)
Jul 24, 2017
8.394
8.394
8.345
8.359
42,800
-0.06(-0.66%)
Jul 21, 2017
8.408
8.422
8.373
8.415
51,880
+0.05(+0.58%)
Jul 20, 2017
8.394
8.429
8.359
8.366
56,057
-0.03(-0.33%)
Jul 19, 2017
8.408
8.422
8.394
8.394
26,117
-0.01(-0.17%)
Jul 18, 2017
8.345
8.409
8.338
8.408
55,558
+0.09(+1.09%)
Jul 17, 2017
8.457
8.457
8.310
8.317
73,725
-0.08(-1.00%)
Jul 14, 2017
8.464
8.471
8.394
8.401
55,453
-0.03(-0.41%)
Jul 13, 2017
8.380
8.436
8.362
8.436
86,481
+0.08(+0.97%)
Jul 12, 2017
8.324
8.373
8.324
8.355
11,697
+0.05(+0.58%)
Jul 11, 2017
8.293
8.341
8.272
8.307
65,009
-0.01(-0.17%)
Jul 10, 2017
8.258
8.321
8.251
8.321
71,809
+0.08(+0.99%)
Jul 07, 2017
8.209
8.251
8.189
8.239
36,722
+0.04(+0.44%)
Jul 06, 2017
8.223
8.265
8.188
8.202
70,810
-0.03(-0.42%)
Jul 05, 2017
8.230
8.334
8.216
8.237
87,943
-0.02(-0.25%)
Jul 03, 2017
8.202
8.258
8.202
8.258
34,391
+0.05(+0.59%)
Jun 30, 2017
8.216
8.216
8.154
8.209
84,621
+0.03(+0.43%)
Jun 29, 2017
8.279
8.279
8.164
8.174
103,695
-0.10(-1.18%)
Jun 28, 2017
8.328
8.328
8.244
8.272
54,013
-0.03(-0.34%)
Jun 27, 2017
8.328
8.328
8.265
8.300
42,427
+0.00(+0.00%)
Jun 26, 2017
8.286
8.341
8.286
8.300
30,041
+0.01(+0.17%)
Jun 23, 2017
8.328
8.328
8.246
8.286
45,516
-0.04(-0.50%)
Jun 22, 2017
8.341
8.376
8.328
8.328
51,206
-0.03(-0.33%)
Jun 21, 2017
8.314
8.355
8.272
8.355
89,376
+0.07(+0.84%)
Jun 20, 2017
8.300
8.300
8.244
8.286
58,137
+0.01(+0.08%)
Jun 19, 2017
8.279
8.286
8.227
8.279
78,299
-0.01(-0.08%)
Jun 16, 2017
8.279
8.286
8.244
8.286
40,927
+0.01(+0.17%)
Jun 15, 2017
8.244
8.272
8.244
8.272
38,602
+0.01(+0.17%)
Jun 14, 2017
8.258
8.272
8.230
8.258
58,991
+0.03(+0.42%)
Jun 13, 2017
8.202
8.230
8.167
8.223
85,472
+0.03(+0.38%)
Jun 12, 2017
8.199
8.210
8.185
8.192
13,312
-0.01(-0.08%)
Jun 09, 2017
8.206
8.218
8.178
8.199
78,509
-0.01(-0.08%)
Jun 08, 2017
8.192
8.206
8.137
8.206
82,120
+0.04(+0.51%)
Jun 07, 2017
8.185
8.206
8.164
8.164
41,886
-0.03(-0.34%)
Jun 06, 2017
8.171
8.234
8.171
8.192
42,001
+0.03(+0.34%)
Jun 05, 2017
8.192
8.213
8.137
8.164
32,408
-0.04(-0.51%)
Jun 02, 2017
8.220
8.227
8.158
8.206
116,508
+0.01(+0.17%)
Jun 01, 2017
8.199
8.220
8.171
8.192
60,934
+0.03(+0.34%)
May 31, 2017
8.178
8.191
8.151
8.164
42,931
+0.01(+0.17%)
May 30, 2017
8.171
8.171
8.144
8.151
16,326
-0.01(-0.15%)
May 26, 2017
8.158
8.178
8.130
8.163
61,913
+0.03(+0.32%)
May 25, 2017
8.144
8.178
8.116
8.137
63,477
-0.01(-0.17%)
May 24, 2017
8.171
8.171
8.129
8.151
39,616
+0.01(+0.17%)
May 23, 2017
8.171
8.171
8.123
8.137
41,967
+0.02(+0.26%)
May 22, 2017
8.109
8.123
8.088
8.116
52,816
+0.00(+0.00%)
May 19, 2017
8.123
8.130
8.074
8.116
70,581
-0.01(-0.17%)
May 18, 2017
8.144
8.171
8.081
8.130
25,555
-0.02(-0.25%)
May 17, 2017
8.137
8.196
8.130
8.151
109,234
+0.04(+0.51%)
May 16, 2017
8.123
8.130
8.102
8.109
13,629
-0.01(-0.17%)
May 15, 2017
8.102
8.130
8.101
8.123
23,282
+0.00(+0.00%)
May 12, 2017
8.068
8.130
8.064
8.123
51,763
+0.07(+0.86%)
May 11, 2017
7.998
8.054
7.998
8.054
37,044
+0.04(+0.56%)
May 10, 2017
8.023
8.050
7.975
8.009
67,526
-0.01(-0.09%)
May 09, 2017
8.023
8.033
7.995
8.016
68,300
-0.01(-0.09%)
May 08, 2017
8.043
8.071
8.009
8.023
59,398
-0.04(-0.51%)
May 05, 2017
8.037
8.085
8.037
8.064
36,406
+0.02(+0.26%)
May 04, 2017
8.057
8.092
8.030
8.043
76,715
-0.06(-0.68%)
May 03, 2017
8.078
8.106
8.050
8.099
69,423
+0.02(+0.26%)
May 02, 2017
8.050
8.078
8.009
8.078
75,817
+0.05(+0.60%)
May 01, 2017
8.050
8.064
7.981
8.030
72,318
-0.01(-0.09%)
Apr 28, 2017
8.002
8.043
7.981
8.037
81,024
+0.01(+0.17%)
Apr 27, 2017
7.988
8.030
7.988
8.023
43,211
+0.03(+0.43%)
Apr 26, 2017
7.968
7.995
7.940
7.988
71,472
+0.02(+0.26%)
Apr 25, 2017
8.030
8.030
7.954
7.968
44,672
-0.06(-0.77%)
Apr 24, 2017
8.057
8.064
8.030
8.030
51,662
-0.07(-0.85%)
Apr 21, 2017
8.050
8.106
8.050
8.099
60,328
+0.06(+0.69%)
Apr 20, 2017
8.050
8.071
8.043
8.043
55,997
-0.01(-0.17%)
Apr 19, 2017
8.057
8.071
8.043
8.057
74,184
+0.00(+0.00%)
Apr 18, 2017
8.037
8.071
8.002
8.057
64,949
+0.03(+0.43%)
Apr 17, 2017
8.043
8.064
7.997
8.023
47,459
-0.01(-0.09%)
Apr 13, 2017
8.078
8.092
8.023
8.030
35,415
-0.06(-0.68%)
Apr 12, 2017
8.050
8.119
8.043
8.085
56,894
+0.03(+0.43%)
Apr 11, 2017
8.023
8.071
8.023
8.050
28,062
+0.02(+0.21%)
Apr 10, 2017
7.979
8.034
7.979
8.034
23,625
+0.07(+0.86%)
Apr 07, 2017
7.958
7.965
7.937
7.965
23,076
+0.03(+0.43%)
Apr 06, 2017
7.896
7.958
7.883
7.931
71,905
+0.05(+0.61%)
Apr 05, 2017
7.876
7.889
7.855
7.883
49,246
+0.01(+0.17%)
Apr 04, 2017
7.841
7.917
7.828
7.869
93,389
-0.03(-0.35%)
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.