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 Long-Term Municipal Advantage Trust (NY: BTA )

10.02 +0.03 (+0.30%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.015 5.045 5.015 5.019 70,908 +0.01(+0.26%)
Apr 29, 2008 5.049 5.058 5.006 5.006 140,108 -0.04(-0.85%)
Apr 28, 2008 5.157 5.157 5.049 5.049 148,114 -0.07(-1.43%)
Apr 25, 2008 5.136 5.144 5.114 5.123 53,404 -0.01(-0.25%)
Apr 24, 2008 5.149 5.166 5.127 5.136 38,000 -0.03(-0.50%)
Apr 23, 2008 5.131 5.170 5.106 5.162 104,666 +0.06(+1.27%)
Apr 22, 2008 5.114 5.175 5.097 5.097 141,668 -0.05(-1.01%)
Apr 21, 2008 5.175 5.196 5.136 5.149 85,505 -0.04(-0.83%)
Apr 18, 2008 5.244 5.244 5.179 5.192 63,180 -0.02(-0.33%)
Apr 17, 2008 5.136 5.209 5.136 5.209 65,574 +0.07(+1.43%)
Apr 16, 2008 5.149 5.157 5.131 5.136 80,056 +0.01(+0.17%)
Apr 15, 2008 5.106 5.149 5.093 5.127 110,294 -0.01(-0.25%)
Apr 14, 2008 5.114 5.153 5.110 5.140 64,770 +0.03(+0.51%)
Apr 11, 2008 5.049 5.114 5.019 5.114 119,099 +0.05(+0.94%)
Apr 10, 2008 4.985 5.067 4.984 5.067 91,905 +0.08(+1.65%)
Apr 09, 2008 4.950 4.985 4.950 4.985 56,074 +0.04(+0.87%)
Apr 08, 2008 4.985 4.993 4.920 4.941 82,025 -0.03(-0.52%)
Apr 07, 2008 4.937 4.985 4.937 4.967 84,111 +0.06(+1.14%)
Apr 04, 2008 4.907 4.929 4.903 4.911 21,085 +0.02(+0.44%)
Apr 03, 2008 4.907 4.929 4.877 4.890 93,842 +0.00(+0.09%)
Apr 02, 2008 4.920 4.920 4.877 4.885 58,159 -0.03(-0.53%)
Apr 01, 2008 4.855 4.916 4.855 4.911 57,232 +0.04(+0.80%)
Mar 31, 2008 4.877 4.894 4.855 4.872 73,684 +0.01(+0.27%)
Mar 28, 2008 4.851 4.877 4.834 4.859 51,208 +0.01(+0.18%)
Mar 27, 2008 4.829 4.894 4.825 4.851 88,339 -0.01(-0.18%)
Mar 26, 2008 4.790 4.872 4.790 4.859 86,196 +0.06(+1.35%)
Mar 25, 2008 4.799 4.825 4.752 4.795 100,562 +0.01(+0.27%)
Mar 24, 2008 4.765 4.803 4.756 4.782 49,817 +0.06(+1.28%)
Mar 21, 2008 4.717 4.821 4.652 4.721 200,893 +0.00(+0.00%)
Mar 20, 2008 4.717 4.821 4.652 4.721 200,893 +0.00(+0.00%)
Mar 19, 2008 4.769 4.790 4.717 4.721 103,806 -0.03(-0.64%)
Mar 18, 2008 4.708 4.799 4.708 4.752 109,135 +0.04(+0.92%)
Mar 17, 2008 4.752 4.795 4.704 4.708 86,428 -0.06(-1.18%)
Mar 14, 2008 4.838 4.838 4.760 4.765 43,793 -0.07(-1.52%)
Mar 13, 2008 4.855 4.855 4.743 4.838 110,526 -0.02(-0.36%)
Mar 12, 2008 4.868 4.933 4.834 4.855 68,123 -0.07(-1.49%)
Mar 11, 2008 4.946 4.976 4.881 4.929 143,197 +0.04(+0.79%)
Mar 10, 2008 4.916 4.976 4.881 4.890 236,113 -0.02(-0.44%)
Mar 07, 2008 4.950 4.950 4.907 4.911 86,891 +0.03(+0.62%)
Mar 06, 2008 4.941 4.972 4.877 4.881 116,550 -0.05(-0.96%)
Mar 05, 2008 4.920 4.972 4.907 4.929 128,367 +0.05(+0.97%)
Mar 04, 2008 4.795 4.881 4.795 4.881 231,015 +0.11(+2.35%)
Mar 03, 2008 4.713 4.803 4.674 4.769 509,532 +0.09(+1.84%)
Feb 29, 2008 4.812 4.816 4.661 4.683 445,580 -0.15(-3.12%)
Feb 28, 2008 5.011 5.032 4.829 4.834 377,688 -0.20(-4.03%)
Feb 27, 2008 5.062 5.062 4.998 5.036 89,903 -0.03(-0.60%)
Feb 26, 2008 5.071 5.071 5.049 5.067 64,443 +0.02(+0.43%)
Feb 25, 2008 5.024 5.084 5.024 5.045 75,769 +0.03(+0.60%)
Feb 22, 2008 5.041 5.067 4.985 5.015 75,074 -0.03(-0.51%)
Feb 21, 2008 5.093 5.114 5.036 5.041 127,904 -0.07(-1.43%)
Feb 20, 2008 5.153 5.153 5.106 5.114 111,420 -0.04(-0.84%)
Feb 19, 2008 5.093 5.157 5.054 5.157 159,648 +0.10(+2.05%)
Feb 18, 2008 5.024 5.067 4.929 5.054 0 +0.00(+0.00%)
Feb 15, 2008 5.024 5.067 4.929 5.054 232,869 -0.01(-0.26%)
Feb 14, 2008 5.244 5.244 5.067 5.067 209,930 -0.20(-3.85%)
Feb 13, 2008 5.364 5.364 5.269 5.269 125,054 -0.11(-2.01%)
Feb 12, 2008 5.364 5.377 5.347 5.377 92,452 +0.03(+0.65%)
Feb 11, 2008 5.287 5.343 5.278 5.343 88,976 +0.05(+0.98%)
Feb 08, 2008 5.261 5.295 5.248 5.291 70,208 +0.03(+0.57%)
Feb 07, 2008 5.308 5.321 5.261 5.261 95,928 -0.05(-0.97%)
Feb 06, 2008 5.308 5.321 5.301 5.313 40,317 +0.02(+0.33%)
Feb 05, 2008 5.295 5.313 5.291 5.295 38,927 +0.00(+0.00%)
Feb 04, 2008 5.308 5.308 5.278 5.295 67,810 -0.00(-0.08%)
Feb 01, 2008 5.244 5.313 5.244 5.300 67,154 +0.03(+0.49%)
Jan 31, 2008 5.265 5.304 5.261 5.274 82,952 -0.02(-0.33%)
Jan 30, 2008 5.304 5.308 5.252 5.291 129,758 -0.02(-0.41%)
Jan 29, 2008 5.330 5.330 5.291 5.313 74,842 +0.00(+0.00%)
Jan 28, 2008 5.343 5.343 5.287 5.313 166,831 -0.03(-0.57%)
Jan 25, 2008 5.390 5.390 5.317 5.343 66,000 -0.03(-0.64%)
Jan 24, 2008 5.382 5.403 5.360 5.377 91,757 +0.02(+0.32%)
Jan 23, 2008 5.330 5.364 5.304 5.360 135,087 +0.06(+1.22%)
Jan 22, 2008 5.183 5.295 5.183 5.295 126,745 +0.02(+0.41%)
Jan 21, 2008 5.278 5.364 5.265 5.274 0 +0.00(+0.00%)
Jan 18, 2008 5.278 5.364 5.265 5.274 166,831 -0.06(-1.05%)
Jan 17, 2008 5.373 5.382 5.330 5.330 109,830 -0.07(-1.28%)
Jan 16, 2008 5.390 5.412 5.369 5.399 83,415 +0.03(+0.56%)
Jan 15, 2008 5.343 5.403 5.343 5.369 120,026 +0.03(+0.57%)
Jan 14, 2008 5.364 5.364 5.334 5.339 110,062 -0.01(-0.24%)
Jan 11, 2008 5.326 5.351 5.321 5.351 71,830 +0.03(+0.49%)
Jan 10, 2008 5.321 5.326 5.308 5.326 116,601 +0.03(+0.65%)
Jan 09, 2008 5.304 5.321 5.282 5.291 120,953 -0.01(-0.16%)
Jan 08, 2008 5.274 5.326 5.269 5.300 230,320 +0.00(+0.08%)
Jan 07, 2008 5.265 5.308 5.244 5.295 164,746 +0.05(+0.99%)
Jan 04, 2008 5.196 5.269 5.196 5.244 325,322 +0.07(+1.33%)
Jan 03, 2008 5.170 5.183 5.149 5.175 200,571 +0.06(+1.10%)
Jan 02, 2008 5.080 5.118 5.058 5.118 125,355 +0.05(+1.02%)
Jan 01, 2008 5.006 5.067 4.998 5.067 288,306 +0.00(+0.00%)
Dec 31, 2007 5.006 5.067 4.998 5.067 288,306 +0.06(+1.29%)
Dec 28, 2007 5.024 5.028 4.980 5.002 443,406 +0.02(+0.43%)
Dec 27, 2007 5.002 5.006 4.941 4.980 351,975 -0.01(-0.26%)
Dec 26, 2007 5.006 5.015 4.963 4.993 405,030 -0.00(-0.09%)
Dec 24, 2007 4.976 5.101 4.954 4.998 378,615 +0.03(+0.70%)
Dec 21, 2007 4.963 4.967 4.929 4.963 339,456 -0.01(-0.17%)
Dec 20, 2007 4.950 4.980 4.920 4.972 323,004 -0.00(-0.09%)
Dec 19, 2007 4.976 4.989 4.937 4.976 328,797 +0.01(+0.17%)
Dec 18, 2007 4.950 4.989 4.941 4.967 262,296 +0.00(+0.09%)
Dec 17, 2007 4.937 4.976 4.911 4.963 330,283 +0.03(+0.52%)
Dec 14, 2007 4.963 5.019 4.911 4.937 244,223 -0.00(-0.09%)
Dec 13, 2007 5.032 5.045 4.941 4.941 296,126 -0.10(-2.05%)
Dec 12, 2007 5.032 5.062 5.006 5.045 311,419 -0.02(-0.34%)
Dec 11, 2007 5.062 5.088 5.032 5.062 248,162 +0.01(+0.26%)
Dec 10, 2007 5.067 5.075 5.011 5.049 330,651 +0.01(+0.26%)
Dec 07, 2007 5.093 5.093 5.015 5.036 236,345 -0.04(-0.85%)
Dec 06, 2007 5.071 5.114 5.071 5.080 158,490 -0.03(-0.51%)
Dec 05, 2007 5.222 5.222 5.093 5.106 113,538 -0.01(-0.17%)
Dec 04, 2007 5.093 5.114 5.049 5.114 191,393 +0.04(+0.77%)
Dec 03, 2007 5.049 5.080 5.032 5.075 171,234 +0.05(+0.94%)
Nov 30, 2007 4.885 5.062 4.885 5.028 313,215 +0.06(+1.22%)
Nov 29, 2007 5.002 5.036 4.937 4.967 397,615 -0.02(-0.43%)
Nov 28, 2007 4.972 5.071 4.967 4.989 303,311 -0.00(-0.09%)
Nov 27, 2007 4.929 4.993 4.929 4.993 184,905 +0.02(+0.43%)
Nov 26, 2007 4.929 4.972 4.929 4.972 247,003 +0.04(+0.88%)
Nov 23, 2007 4.898 4.933 4.898 4.929 40,781 +0.03(+0.71%)
Nov 21, 2007 4.937 4.950 4.890 4.894 133,928 +0.00(+0.09%)
Nov 20, 2007 4.834 4.941 4.834 4.890 234,491 -0.01(-0.26%)
Nov 19, 2007 4.808 4.941 4.808 4.903 201,356 +0.01(+0.26%)
Nov 16, 2007 4.859 4.920 4.842 4.890 146,441 +0.01(+0.18%)
Nov 15, 2007 4.937 4.941 4.877 4.881 130,453 -0.06(-1.31%)
Nov 14, 2007 4.985 4.985 4.933 4.946 120,953 -0.04(-0.78%)
Nov 13, 2007 4.967 5.015 4.950 4.985 168,453 -0.03(-0.52%)
Nov 12, 2007 5.011 5.019 4.963 5.011 89,672 +0.00(+0.00%)
Nov 09, 2007 5.049 5.071 4.993 5.011 99,635 -0.09(-1.69%)
Nov 08, 2007 5.049 5.097 5.032 5.097 103,343 +0.00(+0.00%)
Nov 07, 2007 5.196 5.205 5.084 5.097 141,575 -0.06(-1.25%)
Nov 06, 2007 5.188 5.200 5.127 5.162 110,989 +0.00(+0.08%)
Nov 05, 2007 5.222 5.231 5.114 5.157 163,819 -0.05(-0.99%)
Nov 02, 2007 5.231 5.231 5.162 5.209 54,915 -0.03(-0.49%)
Nov 01, 2007 5.239 5.239 5.205 5.235 55,147 -0.00(-0.08%)
Oct 31, 2007 5.200 5.239 5.179 5.239 136,709 +0.06(+1.08%)
Oct 30, 2007 5.209 5.213 5.179 5.183 123,501 -0.01(-0.25%)
Oct 29, 2007 5.239 5.244 5.170 5.196 147,368 -0.04(-0.82%)
Oct 26, 2007 5.226 5.244 5.218 5.239 60,244 -0.00(-0.08%)
Oct 25, 2007 5.265 5.265 5.205 5.244 143,892 -0.03(-0.65%)
Oct 24, 2007 5.304 5.304 5.244 5.278 122,575 +0.01(+0.25%)
Oct 23, 2007 5.252 5.265 5.235 5.265 103,806 +0.03(+0.58%)
Oct 22, 2007 5.226 5.261 5.226 5.235 164,051 +0.01(+0.25%)
Oct 19, 2007 5.248 5.263 5.209 5.222 611,253 -0.02(-0.41%)
Oct 18, 2007 5.252 5.261 5.226 5.244 60,476 -0.00(-0.08%)
Oct 17, 2007 5.257 5.261 5.226 5.248 91,525 +0.00(+0.00%)
Oct 16, 2007 5.287 5.291 5.231 5.248 137,636 -0.04(-0.73%)
Oct 15, 2007 5.347 5.347 5.287 5.287 62,098 -0.02(-0.33%)
Oct 12, 2007 5.330 5.330 5.282 5.304 67,659 +0.02(+0.33%)
Oct 11, 2007 5.308 5.330 5.287 5.287 97,086 -0.09(-1.69%)
Oct 10, 2007 5.308 5.377 5.308 5.377 93,147 +0.05(+0.89%)
Oct 09, 2007 5.343 5.351 5.308 5.330 158,721 -0.02(-0.32%)
Oct 08, 2007 5.364 5.364 5.308 5.347 83,184 -0.02(-0.32%)
Oct 05, 2007 5.360 5.364 5.321 5.364 101,025 +0.02(+0.40%)
Oct 04, 2007 5.326 5.373 5.304 5.343 75,769 +0.02(+0.32%)
Oct 03, 2007 5.334 5.351 5.291 5.326 121,879 +0.00(+0.00%)
Oct 02, 2007 5.326 5.347 5.321 5.326 57,000 -0.03(-0.48%)
Oct 01, 2007 5.334 5.351 5.326 5.351 98,477 +0.02(+0.40%)
Sep 28, 2007 5.326 5.343 5.308 5.330 99,635 +0.01(+0.24%)
Sep 27, 2007 5.295 5.317 5.261 5.317 243,145 +0.02(+0.41%)
Sep 26, 2007 5.274 5.304 5.274 5.295 143,660 +0.01(+0.16%)
Sep 25, 2007 5.239 5.287 5.239 5.287 161,840 +0.04(+0.82%)
Sep 24, 2007 5.313 5.313 5.231 5.244 202,978 -0.03(-0.57%)
Sep 21, 2007 5.313 5.356 5.274 5.274 131,148 -0.03(-0.49%)
Sep 20, 2007 5.326 5.326 5.252 5.300 141,807 -0.03(-0.49%)
Sep 19, 2007 5.351 5.386 5.269 5.326 170,307 -0.06(-1.04%)
Sep 18, 2007 5.386 5.386 5.339 5.382 63,952 -0.00(-0.08%)
Sep 17, 2007 5.421 5.421 5.351 5.386 72,757 -0.04(-0.72%)
Sep 14, 2007 5.403 5.438 5.360 5.425 123,501 -0.02(-0.32%)
Sep 13, 2007 5.459 5.513 5.438 5.442 93,611 -0.08(-1.41%)
Sep 12, 2007 5.585 5.585 5.520 5.520 111,221 -0.07(-1.24%)
Sep 11, 2007 5.559 5.641 5.559 5.589 63,720 +0.03(+0.54%)
Sep 10, 2007 5.507 5.559 5.498 5.559 59,549 +0.06(+1.02%)
Sep 07, 2007 5.334 5.520 5.334 5.503 181,197 +0.12(+2.25%)
Sep 06, 2007 5.287 5.395 5.287 5.382 90,830 +0.07(+1.38%)
Sep 05, 2007 5.287 5.321 5.269 5.308 89,903 +0.02(+0.33%)
Sep 04, 2007 5.287 5.304 5.261 5.291 117,013 +0.00(+0.08%)
Aug 31, 2007 5.274 5.287 5.244 5.287 72,757 +0.07(+1.32%)
Aug 30, 2007 5.200 5.222 5.136 5.218 223,137 +0.09(+1.77%)
Aug 29, 2007 5.049 5.153 5.049 5.127 221,052 +0.09(+1.80%)
Aug 28, 2007 5.071 5.075 5.024 5.036 131,148 -0.04(-0.85%)
Aug 27, 2007 5.123 5.123 5.049 5.080 202,051 -0.03(-0.67%)
Aug 24, 2007 5.131 5.153 5.071 5.114 126,282 -0.00(-0.08%)
Aug 23, 2007 5.049 5.123 5.024 5.118 174,710 +0.09(+1.80%)
Aug 22, 2007 5.049 5.071 5.015 5.028 105,891 -0.02(-0.43%)
Aug 21, 2007 5.015 5.067 4.989 5.049 158,490 +0.02(+0.43%)
Aug 20, 2007 5.067 5.093 4.985 5.028 86,659 -0.08(-1.52%)
Aug 17, 2007 5.019 5.114 4.993 5.106 96,391 +0.14(+2.78%)
Aug 16, 2007 5.002 5.045 4.920 4.967 156,173 -0.12(-2.37%)
Aug 15, 2007 5.157 5.205 5.054 5.088 209,234 -0.11(-2.08%)
Aug 14, 2007 5.235 5.235 5.188 5.196 54,915 -0.01(-0.17%)
Aug 13, 2007 5.244 5.244 5.200 5.205 57,464 -0.04(-0.82%)
Aug 10, 2007 5.304 5.343 5.226 5.248 122,575 -0.05(-0.98%)
Aug 09, 2007 5.425 5.425 5.188 5.300 108,440 -0.10(-1.84%)
Aug 08, 2007 5.442 5.442 5.373 5.399 129,989 -0.05(-0.87%)
Aug 07, 2007 5.490 5.490 5.446 5.446 92,916 -0.05(-0.86%)
Aug 06, 2007 5.481 5.509 5.477 5.494 20,622 +0.00(+0.08%)
Aug 03, 2007 5.524 5.524 5.490 5.490 85,037 -0.02(-0.31%)
Aug 02, 2007 5.503 5.507 5.472 5.507 44,025 +0.03(+0.63%)
Aug 01, 2007 5.503 5.503 5.455 5.472 47,964 -0.03(-0.47%)
Jul 31, 2007 5.528 5.533 5.451 5.498 75,074 +0.02(+0.31%)
Jul 30, 2007 5.524 5.537 5.481 5.481 125,819 -0.04(-0.78%)
Jul 27, 2007 5.515 5.524 5.498 5.524 35,451 +0.01(+0.16%)
Jul 26, 2007 5.477 5.515 5.468 5.515 138,563 +0.03(+0.55%)
Jul 25, 2007 5.468 5.503 5.451 5.485 119,099 -0.00(-0.08%)
Jul 24, 2007 5.511 5.511 5.464 5.490 136,014 -0.00(-0.08%)
Jul 23, 2007 5.520 5.520 5.472 5.494 98,708 +0.00(+0.00%)
Jul 20, 2007 5.468 5.520 5.455 5.494 72,293 +0.03(+0.47%)
Jul 19, 2007 5.464 5.481 5.451 5.468 71,135 -0.01(-0.24%)
Jul 18, 2007 5.515 5.515 5.464 5.481 141,575 -0.02(-0.31%)
Jul 17, 2007 5.528 5.546 5.494 5.498 105,428 -0.06(-1.01%)
Jul 16, 2007 5.537 5.585 5.537 5.554 126,282 -0.02(-0.31%)
Jul 13, 2007 5.602 5.602 5.554 5.572 123,038 -0.02(-0.39%)
Jul 12, 2007 5.632 5.632 5.589 5.593 44,025 -0.03(-0.61%)
Jul 11, 2007 5.615 5.649 5.589 5.628 148,526 +0.01(+0.15%)
Jul 10, 2007 5.610 5.662 5.606 5.619 96,160 +0.01(+0.15%)
Jul 09, 2007 5.623 5.641 5.546 5.610 157,099 -0.01(-0.23%)
Jul 06, 2007 5.623 5.641 5.610 5.623 121,879 +0.00(+0.08%)
Jul 05, 2007 5.675 5.675 5.619 5.619 59,317 -0.06(-0.99%)
Jul 03, 2007 5.649 5.684 5.628 5.675 69,513 +0.05(+0.84%)
Jul 02, 2007 5.610 5.649 5.610 5.628 121,184 +0.01(+0.15%)
Jun 29, 2007 5.615 5.632 5.610 5.619 72,525 +0.02(+0.31%)
Jun 28, 2007 5.589 5.619 5.589 5.602 49,586 +0.00(+0.08%)
Jun 27, 2007 5.580 5.610 5.576 5.597 107,513 +0.03(+0.46%)
Jun 26, 2007 5.585 5.593 5.559 5.572 94,074 -0.02(-0.39%)
Jun 25, 2007 5.606 5.606 5.559 5.593 131,148 -0.00(-0.08%)
Jun 22, 2007 5.615 5.619 5.559 5.597 100,794 -0.02(-0.31%)
Jun 21, 2007 5.602 5.623 5.597 5.615 169,612 +0.01(+0.23%)
Jun 20, 2007 5.554 5.619 5.554 5.602 121,416 +0.03(+0.46%)
Jun 19, 2007 5.554 5.610 5.550 5.576 175,405 +0.02(+0.39%)
Jun 18, 2007 5.589 5.597 5.537 5.554 118,172 -0.02(-0.39%)
Jun 15, 2007 5.585 5.623 5.524 5.576 154,319 -0.01(-0.15%)
Jun 14, 2007 5.610 5.623 5.585 5.585 93,147 -0.02(-0.31%)
Jun 13, 2007 5.589 5.645 5.589 5.602 107,745 -0.05(-0.84%)
Jun 12, 2007 5.684 5.691 5.619 5.649 126,514 -0.06(-0.98%)
Jun 11, 2007 5.770 5.770 5.684 5.705 152,465 -0.05(-0.83%)
Jun 08, 2007 5.740 5.779 5.714 5.753 133,928 -0.03(-0.52%)
Jun 07, 2007 5.831 5.831 5.718 5.783 174,478 -0.03(-0.52%)
Jun 06, 2007 5.822 5.835 5.809 5.813 116,782 -0.00(-0.07%)
Jun 05, 2007 5.843 5.900 5.818 5.818 108,440 -0.03(-0.44%)
Jun 04, 2007 5.869 5.891 5.843 5.843 70,903 -0.02(-0.29%)
Jun 01, 2007 5.930 5.930 5.856 5.861 108,672 -0.06(-0.95%)
May 31, 2007 5.891 5.917 5.874 5.917 250,711 +0.03(+0.44%)
May 30, 2007 5.895 5.908 5.878 5.891 142,965 +0.00(+0.07%)
May 29, 2007 5.930 5.930 5.878 5.887 163,124 +0.00(+0.00%)
May 25, 2007 5.848 5.904 5.848 5.887 63,720 +0.02(+0.29%)
May 24, 2007 5.913 5.925 5.869 5.869 109,599 -0.04(-0.73%)
May 23, 2007 5.956 5.956 5.874 5.913 95,001 -0.00(-0.07%)
May 22, 2007 5.960 5.960 5.917 5.917 98,940 -0.03(-0.58%)
May 21, 2007 5.977 5.990 5.938 5.951 161,734 -0.04(-0.65%)
May 18, 2007 5.977 5.999 5.956 5.990 88,050 +0.03(+0.58%)
May 17, 2007 5.990 5.999 5.956 5.956 93,147 -0.03(-0.50%)
May 16, 2007 5.969 5.999 5.960 5.986 85,501 +0.01(+0.22%)
May 15, 2007 5.973 6.012 5.967 5.973 104,269 -0.03(-0.43%)
May 14, 2007 6.012 6.025 5.999 5.999 131,843 -0.01(-0.22%)
May 11, 2007 6.003 6.030 5.999 6.012 177,722 -0.04(-0.64%)
May 10, 2007 6.038 6.059 6.038 6.051 53,988 +0.00(+0.07%)
May 09, 2007 6.033 6.055 5.995 6.046 236,808 +0.01(+0.21%)
May 08, 2007 5.990 6.033 5.990 6.033 241,906 +0.02(+0.36%)
May 07, 2007 5.964 6.012 5.964 6.012 81,793 +0.05(+0.80%)
May 04, 2007 5.956 5.999 5.947 5.964 167,063 +0.01(+0.22%)
May 03, 2007 5.895 5.956 5.895 5.951 98,245 -0.00(-0.07%)
May 02, 2007 5.951 5.977 5.930 5.956 205,990 +0.01(+0.22%)
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.