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 (%)
Jun 12, 2024
10.25
10.37
10.25
10.29
47,968
+0.05(+0.49%)
Jun 11, 2024
10.18
10.25
10.18
10.24
35,271
+0.06(+0.59%)
Jun 10, 2024
10.18
10.18
10.14
10.18
15,703
+0.01(+0.10%)
Jun 07, 2024
10.12
10.17
10.10
10.17
17,958
+0.02(+0.15%)
Jun 06, 2024
10.13
10.23
10.13
10.15
8,880
+0.04(+0.44%)
Jun 05, 2024
10.12
10.20
10.03
10.11
63,538
-0.01(-0.05%)
Jun 04, 2024
10.17
10.17
10.12
10.12
9,450
+0.03(+0.25%)
Jun 03, 2024
10.07
10.12
10.05
10.09
17,310
+0.07(+0.70%)
May 31, 2024
9.990
10.04
9.990
10.02
17,580
+0.03(+0.30%)
May 30, 2024
10.07
10.07
9.890
9.990
30,894
-0.08(-0.79%)
May 29, 2024
10.11
10.11
10.04
10.07
15,005
-0.06(-0.59%)
May 28, 2024
10.17
10.22
10.11
10.13
10,209
-0.04(-0.39%)
May 24, 2024
10.11
10.17
10.11
10.17
13,242
+0.08(+0.79%)
May 23, 2024
10.19
10.19
10.05
10.09
19,289
-0.02(-0.20%)
May 22, 2024
10.28
10.28
10.06
10.11
54,059
-0.16(-1.56%)
May 21, 2024
10.33
10.33
10.25
10.27
7,810
-0.02(-0.19%)
May 20, 2024
10.35
10.35
10.25
10.29
9,577
-0.01(-0.10%)
May 17, 2024
10.27
10.40
10.26
10.30
33,793
+0.05(+0.49%)
May 16, 2024
10.24
10.26
10.20
10.25
7,239
+0.05(+0.54%)
May 15, 2024
10.26
10.26
10.13
10.20
27,805
+0.08(+0.74%)
May 14, 2024
10.15
10.15
10.10
10.12
30,527
+0.08(+0.83%)
May 13, 2024
10.18
10.18
10.02
10.04
14,319
-0.07(-0.69%)
May 10, 2024
10.16
10.16
10.08
10.11
5,791
-0.10(-0.98%)
May 09, 2024
10.22
10.25
10.13
10.21
15,944
+0.01(+0.10%)
May 08, 2024
10.06
10.21
10.05
10.20
32,989
+0.17(+1.69%)
May 07, 2024
9.957
10.06
9.877
10.03
46,653
+0.12(+1.21%)
May 06, 2024
9.907
9.907
9.867
9.907
18,069
+0.05(+0.51%)
May 03, 2024
9.817
9.857
9.778
9.857
33,310
+0.07(+0.71%)
May 02, 2024
9.708
9.788
9.698
9.788
27,311
+0.07(+0.72%)
May 01, 2024
9.668
9.718
9.608
9.718
39,514
+0.08(+0.83%)
Apr 30, 2024
9.598
9.638
9.598
9.638
14,091
-0.01(-0.10%)
Apr 29, 2024
9.628
9.658
9.622
9.648
6,984
+0.03(+0.31%)
Apr 26, 2024
9.598
9.637
9.598
9.618
16,034
+0.02(+0.21%)
Apr 25, 2024
9.608
9.623
9.588
9.598
22,737
-0.04(-0.41%)
Apr 24, 2024
9.618
9.661
9.618
9.638
20,081
-0.05(-0.51%)
Apr 23, 2024
9.608
9.708
9.608
9.688
31,303
+0.06(+0.62%)
Apr 22, 2024
9.638
9.646
9.618
9.628
7,341
-0.02(-0.21%)
Apr 19, 2024
9.648
9.668
9.598
9.648
25,376
+0.02(+0.21%)
Apr 18, 2024
9.648
9.678
9.609
9.628
5,752
-0.04(-0.40%)
Apr 17, 2024
9.608
9.667
9.608
9.667
20,658
+0.06(+0.61%)
Apr 16, 2024
9.608
9.638
9.569
9.608
31,521
-0.02(-0.21%)
Apr 15, 2024
9.698
9.738
9.618
9.628
10,805
-0.12(-1.23%)
Apr 12, 2024
9.698
9.758
9.698
9.748
13,355
+0.06(+0.65%)
Apr 11, 2024
9.803
9.803
9.675
9.685
30,407
-0.05(-0.51%)
Apr 10, 2024
9.714
9.833
9.714
9.734
23,779
-0.11(-1.11%)
Apr 09, 2024
9.794
9.843
9.794
9.843
8,045
+0.03(+0.28%)
Apr 08, 2024
9.794
9.863
9.784
9.816
27,987
+0.04(+0.43%)
Apr 05, 2024
9.803
9.803
9.754
9.774
32,388
-0.04(-0.40%)
Apr 04, 2024
9.803
9.893
9.794
9.813
47,640
+0.03(+0.30%)
Apr 03, 2024
9.794
9.843
9.759
9.784
38,793
-0.02(-0.20%)
Apr 02, 2024
9.863
9.863
9.754
9.803
65,618
-0.06(-0.60%)
Apr 01, 2024
9.883
9.951
9.813
9.863
42,917
-0.04(-0.40%)
Mar 28, 2024
9.913
9.952
9.883
9.903
24,267
+0.00(+0.00%)
Mar 27, 2024
9.903
9.922
9.903
9.903
98,254
+0.00(+0.00%)
Mar 26, 2024
9.903
9.943
9.903
9.903
17,262
+0.00(+0.00%)
Mar 25, 2024
9.962
9.972
9.903
9.903
20,357
-0.09(-0.89%)
Mar 22, 2024
10.01
10.03
9.982
9.992
30,509
-0.02(-0.20%)
Mar 21, 2024
10.06
10.06
9.982
10.01
32,305
+0.00(+0.00%)
Mar 20, 2024
10.01
10.03
10.00
10.01
34,798
-0.02(-0.20%)
Mar 19, 2024
10.00
10.04
10.00
10.03
15,504
+0.01(+0.10%)
Mar 18, 2024
9.972
10.02
9.972
10.02
23,283
+0.01(+0.11%)
Mar 15, 2024
9.962
10.01
9.962
10.01
9,634
+0.05(+0.49%)
Mar 14, 2024
10.02
10.04
9.962
9.962
24,675
-0.07(-0.66%)
Mar 13, 2024
10.01
10.04
10.01
10.03
14,996
-0.01(-0.10%)
Mar 12, 2024
10.07
10.07
10.01
10.04
37,605
-0.02(-0.20%)
Mar 11, 2024
10.06
10.10
10.04
10.06
18,563
+0.01(+0.10%)
Mar 08, 2024
10.10
10.16
9.969
10.05
60,996
-0.07(-0.68%)
Mar 07, 2024
10.13
10.13
10.10
10.12
11,483
+0.04(+0.39%)
Mar 06, 2024
10.04
10.11
10.04
10.08
25,935
+0.00(+0.00%)
Mar 05, 2024
10.13
10.13
9.998
10.08
91,705
-0.01(-0.10%)
Mar 04, 2024
10.06
10.12
10.06
10.09
11,745
-0.01(-0.10%)
Mar 01, 2024
10.08
10.12
10.04
10.10
26,849
+0.04(+0.39%)
Feb 29, 2024
10.05
10.12
10.04
10.06
43,648
+0.01(+0.10%)
Feb 28, 2024
10.08
10.08
10.03
10.05
27,403
-0.01(-0.10%)
Feb 27, 2024
10.11
10.11
10.03
10.06
12,608
-0.01(-0.10%)
Feb 26, 2024
10.14
10.15
10.07
10.07
20,024
-0.09(-0.87%)
Feb 23, 2024
10.19
10.21
10.15
10.16
28,158
+0.03(+0.29%)
Feb 22, 2024
10.14
10.16
10.13
10.13
7,370
+0.00(+0.02%)
Feb 21, 2024
10.18
10.18
10.12
10.12
16,557
-0.02(-0.22%)
Feb 20, 2024
10.15
10.17
10.12
10.15
9,392
-0.02(-0.19%)
Feb 16, 2024
10.15
10.24
10.13
10.17
15,208
-0.03(-0.29%)
Feb 15, 2024
10.13
10.22
10.13
10.20
13,127
+0.07(+0.68%)
Feb 14, 2024
10.12
10.17
10.12
10.13
4,258
+0.04(+0.37%)
Feb 13, 2024
10.07
10.11
10.05
10.09
6,843
-0.08(-0.82%)
Feb 12, 2024
10.15
10.20
10.14
10.17
6,309
+0.01(+0.10%)
Feb 09, 2024
10.17
10.19
10.13
10.16
6,955
-0.01(-0.10%)
Feb 08, 2024
10.18
10.21
10.13
10.17
12,047
+0.00(+0.00%)
Feb 07, 2024
10.17
10.22
10.17
10.17
13,380
-0.05(-0.48%)
Feb 06, 2024
10.12
10.24
10.12
10.22
9,925
+0.05(+0.48%)
Feb 05, 2024
10.17
10.19
10.13
10.17
15,173
-0.02(-0.19%)
Feb 02, 2024
10.20
10.26
10.17
10.19
10,739
-0.05(-0.48%)
Feb 01, 2024
10.22
10.27
10.15
10.24
35,845
+0.08(+0.77%)
Jan 31, 2024
10.17
10.21
10.12
10.16
12,494
+0.05(+0.49%)
Jan 30, 2024
10.10
10.15
10.05
10.11
23,933
+0.01(+0.10%)
Jan 29, 2024
10.04
10.11
9.976
10.10
22,220
+0.15(+1.48%)
Jan 26, 2024
10.09
10.09
9.858
9.956
25,685
-0.14(-1.36%)
Jan 25, 2024
9.995
10.12
9.976
10.09
43,514
+0.15(+1.48%)
Jan 24, 2024
9.936
9.956
9.897
9.946
11,045
+0.04(+0.40%)
Jan 23, 2024
9.946
9.956
9.868
9.907
37,794
-0.06(-0.59%)
Jan 22, 2024
9.868
10.02
9.848
9.966
28,306
+0.11(+1.10%)
Jan 19, 2024
9.897
9.897
9.769
9.858
30,893
-0.03(-0.30%)
Jan 18, 2024
9.936
9.946
9.848
9.887
15,769
-0.04(-0.40%)
Jan 17, 2024
10.04
10.07
9.897
9.927
34,947
-0.15(-1.46%)
Jan 16, 2024
10.22
10.22
10.07
10.07
17,723
-0.23(-2.19%)
Jan 12, 2024
10.22
10.30
10.16
10.30
20,458
+0.05(+0.48%)
Jan 11, 2024
10.23
10.27
10.17
10.25
8,061
+0.01(+0.13%)
Jan 10, 2024
10.30
10.30
10.22
10.24
8,447
-0.12(-1.13%)
Jan 09, 2024
10.11
10.39
10.11
10.36
34,212
+0.26(+2.62%)
Jan 08, 2024
10.03
10.13
10.03
10.09
19,045
+0.01(+0.10%)
Jan 05, 2024
10.03
10.08
9.993
10.08
11,060
+0.00(+0.00%)
Jan 04, 2024
10.13
10.13
10.05
10.08
10,425
-0.02(-0.19%)
Jan 03, 2024
10.02
10.13
10.01
10.10
16,639
+0.06(+0.59%)
Jan 02, 2024
9.934
10.04
9.934
10.04
19,703
+0.03(+0.29%)
Dec 29, 2023
9.964
10.01
9.944
10.01
32,431
+0.09(+0.89%)
Dec 28, 2023
9.924
9.983
9.875
9.924
48,592
-0.06(-0.59%)
Dec 27, 2023
9.993
10.02
9.939
9.983
18,418
+0.03(+0.29%)
Dec 26, 2023
9.924
9.993
9.905
9.954
24,749
+0.00(+0.00%)
Dec 22, 2023
9.895
10.01
9.866
9.954
56,129
+0.08(+0.79%)
Dec 21, 2023
9.924
9.934
9.836
9.875
34,422
+0.03(+0.35%)
Dec 20, 2023
10.01
10.01
9.807
9.841
50,126
-0.10(-1.03%)
Dec 19, 2023
9.817
9.964
9.817
9.944
107,138
+0.12(+1.20%)
Dec 18, 2023
9.934
9.954
9.807
9.827
156,872
-0.08(-0.79%)
Dec 15, 2023
10.01
10.03
9.885
9.905
75,342
-0.15(-1.46%)
Dec 14, 2023
10.00
10.06
9.924
10.05
48,845
+0.12(+1.22%)
Dec 13, 2023
9.988
10.08
9.881
9.930
43,371
-0.10(-0.97%)
Dec 12, 2023
10.06
10.15
9.979
10.03
41,666
+0.02(+0.19%)
Dec 11, 2023
10.12
10.12
9.922
10.01
40,975
-0.19(-1.91%)
Dec 08, 2023
9.988
10.20
9.852
10.20
29,382
+0.19(+1.85%)
Dec 07, 2023
9.891
10.06
9.852
10.02
38,543
+0.16(+1.58%)
Dec 06, 2023
9.745
9.862
9.740
9.862
33,790
+0.15(+1.50%)
Dec 05, 2023
9.599
9.725
9.579
9.716
84,560
+0.14(+1.42%)
Dec 04, 2023
9.589
9.646
9.550
9.579
81,598
+0.00(+0.00%)
Dec 01, 2023
9.423
9.579
9.355
9.579
70,094
+0.22(+2.40%)
Nov 30, 2023
9.375
9.375
9.267
9.355
42,352
-0.01(-0.10%)
Nov 29, 2023
9.258
9.365
9.238
9.365
59,046
+0.16(+1.69%)
Nov 28, 2023
9.209
9.248
9.199
9.209
62,548
+0.00(+0.00%)
Nov 27, 2023
9.199
9.248
9.102
9.209
79,296
+0.01(+0.11%)
Nov 24, 2023
9.199
9.306
9.170
9.199
21,536
-0.04(-0.42%)
Nov 22, 2023
9.277
9.328
9.209
9.238
43,733
-0.04(-0.42%)
Nov 21, 2023
9.306
9.373
9.277
9.277
39,710
-0.05(-0.52%)
Nov 20, 2023
9.365
9.404
9.316
9.326
42,566
-0.11(-1.14%)
Nov 17, 2023
9.306
9.433
9.277
9.433
61,520
+0.15(+1.57%)
Nov 16, 2023
9.014
9.336
9.004
9.287
107,419
+0.32(+3.59%)
Nov 15, 2023
8.946
9.014
8.887
8.965
62,880
+0.05(+0.55%)
Nov 14, 2023
8.868
8.975
8.868
8.917
29,598
+0.17(+1.93%)
Nov 13, 2023
8.796
8.802
8.709
8.747
51,063
-0.04(-0.44%)
Nov 10, 2023
8.835
8.844
8.747
8.786
26,357
+0.05(+0.55%)
Nov 09, 2023
8.786
8.825
8.699
8.738
61,067
-0.03(-0.39%)
Nov 08, 2023
8.757
8.815
8.728
8.772
46,255
+0.02(+0.28%)
Nov 07, 2023
8.680
8.796
8.680
8.747
49,185
+0.11(+1.23%)
Nov 06, 2023
8.689
8.728
8.573
8.641
69,958
-0.04(-0.45%)
Nov 03, 2023
8.680
8.767
8.631
8.680
81,569
+0.09(+1.02%)
Nov 02, 2023
8.612
8.747
8.583
8.592
72,119
+0.04(+0.45%)
Nov 01, 2023
8.534
8.631
8.524
8.553
44,646
+0.00(+0.00%)
Oct 31, 2023
8.515
8.583
8.457
8.553
60,661
+0.07(+0.80%)
Oct 30, 2023
8.495
8.555
8.466
8.486
44,165
-0.01(-0.11%)
Oct 27, 2023
8.505
8.612
8.427
8.495
58,895
-0.07(-0.79%)
Oct 26, 2023
8.583
8.622
8.466
8.563
49,329
-0.03(-0.34%)
Oct 25, 2023
8.457
8.592
8.360
8.592
67,850
+0.10(+1.14%)
Oct 24, 2023
8.524
8.524
8.418
8.495
47,877
+0.11(+1.27%)
Oct 23, 2023
8.418
8.437
8.330
8.389
34,038
-0.05(-0.57%)
Oct 20, 2023
8.495
8.539
8.360
8.437
57,791
-0.04(-0.46%)
Oct 19, 2023
8.524
8.629
8.466
8.476
75,321
-0.12(-1.35%)
Oct 18, 2023
8.621
8.621
8.573
8.592
37,503
-0.08(-0.89%)
Oct 17, 2023
8.709
8.757
8.641
8.670
48,145
-0.07(-0.78%)
Oct 16, 2023
8.912
8.912
8.728
8.738
21,893
-0.01(-0.11%)
Oct 13, 2023
8.874
8.874
8.739
8.747
35,348
+0.01(+0.15%)
Oct 12, 2023
8.889
8.898
8.705
8.734
10,668
-0.07(-0.77%)
Oct 11, 2023
8.841
8.961
8.696
8.802
36,067
+0.09(+1.00%)
Oct 10, 2023
8.734
8.763
8.619
8.715
29,801
-0.08(-0.88%)
Oct 09, 2023
8.619
8.792
8.619
8.792
24,370
+0.28(+3.29%)
Oct 06, 2023
8.590
8.657
8.512
8.512
46,281
-0.09(-1.01%)
Oct 05, 2023
8.686
8.686
8.551
8.599
24,658
-0.05(-0.56%)
Oct 04, 2023
8.599
8.701
8.561
8.648
22,637
+0.05(+0.56%)
Oct 03, 2023
8.590
8.705
8.483
8.599
66,516
+0.06(+0.68%)
Oct 02, 2023
8.657
8.673
8.522
8.541
30,148
-0.12(-1.34%)
Sep 29, 2023
8.638
8.686
8.532
8.657
59,546
+0.08(+0.90%)
Sep 28, 2023
8.619
8.667
8.512
8.580
28,624
-0.04(-0.45%)
Sep 27, 2023
8.821
8.821
8.570
8.619
97,850
-0.16(-1.87%)
Sep 26, 2023
8.918
8.918
8.754
8.783
57,364
-0.13(-1.41%)
Sep 25, 2023
9.053
8.956
8.908
8.908
114,829
-0.20(-2.22%)
Sep 22, 2023
9.091
9.207
9.091
9.111
66,589
+0.06(+0.64%)
Sep 21, 2023
9.149
9.149
9.024
9.053
30,669
-0.13(-1.37%)
Sep 20, 2023
9.188
9.246
9.140
9.178
29,394
+0.00(+0.00%)
Sep 19, 2023
9.198
9.217
9.120
9.178
24,277
+0.00(+0.00%)
Sep 18, 2023
9.265
9.265
9.169
9.178
26,757
-0.07(-0.73%)
Sep 15, 2023
9.159
9.275
9.101
9.246
22,223
+0.08(+0.84%)
Sep 14, 2023
9.198
9.236
9.111
9.169
21,648
+0.01(+0.14%)
Sep 13, 2023
9.204
9.261
9.146
9.156
13,251
-0.01(-0.10%)
Sep 12, 2023
9.271
9.271
9.165
9.165
17,445
-0.06(-0.63%)
Sep 11, 2023
9.252
9.290
9.204
9.223
16,719
+0.02(+0.21%)
Sep 08, 2023
9.117
9.204
9.098
9.204
41,891
+0.10(+1.05%)
Sep 07, 2023
9.300
9.319
9.098
9.108
53,849
-0.14(-1.56%)
Sep 06, 2023
9.319
9.338
9.232
9.252
39,905
-0.06(-0.62%)
Sep 05, 2023
9.232
9.338
9.184
9.309
84,746
+0.15(+1.68%)
Sep 01, 2023
9.184
9.194
9.050
9.156
30,233
+0.01(+0.10%)
Aug 31, 2023
9.165
9.194
9.069
9.146
28,983
+0.02(+0.21%)
Aug 30, 2023
9.108
9.146
9.079
9.127
19,719
+0.07(+0.74%)
Aug 29, 2023
8.944
9.098
8.944
9.060
31,074
+0.09(+0.96%)
Aug 28, 2023
9.031
9.136
8.954
8.973
30,650
-0.01(-0.11%)
Aug 25, 2023
9.079
9.079
8.954
8.983
31,696
-0.06(-0.64%)
Aug 24, 2023
9.146
9.146
8.973
9.040
35,513
-0.06(-0.63%)
Aug 23, 2023
9.175
9.175
9.079
9.098
48,200
-0.06(-0.63%)
Aug 22, 2023
9.184
9.204
9.117
9.156
22,073
+0.03(+0.32%)
Aug 21, 2023
9.213
9.213
9.079
9.127
30,100
-0.11(-1.14%)
Aug 18, 2023
9.156
9.242
9.156
9.232
26,472
+0.08(+0.84%)
Aug 17, 2023
9.300
9.300
9.156
9.156
31,348
-0.15(-1.65%)
Aug 16, 2023
9.386
9.386
9.249
9.309
26,157
-0.08(-0.82%)
Aug 15, 2023
9.386
9.396
9.319
9.386
20,182
+0.04(+0.41%)
Aug 14, 2023
9.367
9.367
9.300
9.348
23,412
-0.03(-0.27%)
Aug 11, 2023
9.268
9.459
9.211
9.373
51,642
+0.10(+1.03%)
Aug 10, 2023
9.220
9.316
9.182
9.278
33,017
+0.09(+0.94%)
Aug 09, 2023
9.192
9.215
9.163
9.192
39,227
-0.01(-0.10%)
Aug 08, 2023
9.182
9.201
9.163
9.201
41,039
+0.02(+0.21%)
Aug 07, 2023
9.201
9.201
9.115
9.182
35,057
-0.02(-0.21%)
Aug 04, 2023
9.115
9.201
9.077
9.201
49,365
+0.11(+1.26%)
Aug 03, 2023
9.134
9.182
9.058
9.086
78,268
-0.10(-1.04%)
Aug 02, 2023
9.211
9.230
9.115
9.182
62,729
-0.05(-0.52%)
Aug 01, 2023
9.287
9.287
9.230
9.230
66,384
-0.06(-0.62%)
Jul 31, 2023
9.249
9.297
9.239
9.287
61,831
+0.05(+0.52%)
Jul 28, 2023
9.306
9.316
9.211
9.239
82,241
+0.01(+0.10%)
Jul 27, 2023
9.239
9.287
9.211
9.230
55,301
-0.05(-0.52%)
Jul 26, 2023
9.325
9.325
9.258
9.278
32,595
-0.03(-0.31%)
Jul 25, 2023
9.335
9.335
9.268
9.306
31,739
-0.01(-0.10%)
Jul 24, 2023
9.373
9.392
9.297
9.316
46,896
-0.04(-0.41%)
Jul 21, 2023
9.354
9.383
9.325
9.354
35,528
+0.01(+0.10%)
Jul 20, 2023
9.402
9.416
9.335
9.345
16,830
-0.08(-0.81%)
Jul 19, 2023
9.412
9.469
9.392
9.421
10,885
+0.04(+0.41%)
Jul 18, 2023
9.335
9.488
9.335
9.383
32,575
+0.06(+0.62%)
Jul 17, 2023
9.316
9.373
9.258
9.325
30,214
-0.03(-0.31%)
Jul 14, 2023
9.345
9.488
9.345
9.354
40,226
-0.02(-0.20%)
Jul 13, 2023
9.402
9.402
9.349
9.373
14,590
-0.03(-0.27%)
Jul 12, 2023
9.303
9.399
9.271
9.399
19,407
+0.13(+1.44%)
Jul 11, 2023
9.256
9.313
9.218
9.265
35,619
-0.02(-0.21%)
Jul 10, 2023
9.246
9.284
9.218
9.284
23,906
+0.09(+0.93%)
Jul 07, 2023
9.161
9.237
9.156
9.199
33,096
-0.01(-0.10%)
Jul 06, 2023
9.170
9.218
9.037
9.208
75,525
+0.01(+0.10%)
Jul 05, 2023
9.284
9.303
9.180
9.199
81,579
-0.07(-0.72%)
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.