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
A10 Networks Inc
(NY:
ATEN
)
15.15
-0.18 (-1.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 28, 2017
9.255
9.288
9.043
9.101
466,641
-0.18(-1.97%)
Feb 27, 2017
9.139
9.360
9.081
9.283
853,166
+0.17(+1.90%)
Feb 24, 2017
8.995
9.192
8.995
9.110
407,157
+0.01(+0.11%)
Feb 23, 2017
9.216
9.235
8.966
9.101
333,875
-0.06(-0.63%)
Feb 22, 2017
9.120
9.293
9.053
9.158
450,763
-0.03(-0.31%)
Feb 21, 2017
9.110
9.226
9.033
9.187
360,970
+0.05(+0.53%)
Feb 17, 2017
9.139
9.139
9.139
0
-0.25(-2.66%)
Feb 16, 2017
9.428
9.428
9.233
9.389
287,723
+0.02(+0.21%)
Feb 15, 2017
9.274
9.408
9.187
9.370
400,588
+0.02(+0.21%)
Feb 14, 2017
9.408
9.495
9.216
9.351
471,777
-0.06(-0.61%)
Feb 13, 2017
9.178
9.562
9.158
9.408
909,787
+0.25(+2.73%)
Feb 10, 2017
8.668
9.495
8.668
9.158
1,839,372
+0.89(+10.70%)
Feb 09, 2017
7.994
8.360
7.994
8.273
950,640
+0.29(+3.61%)
Feb 08, 2017
7.860
7.985
7.725
7.985
506,911
+0.14(+1.84%)
Feb 07, 2017
7.648
7.985
7.648
7.840
413,147
+0.19(+2.52%)
Feb 06, 2017
7.561
7.677
7.561
7.648
289,380
+0.03(+0.38%)
Feb 03, 2017
7.484
7.629
7.456
7.619
443,812
+0.19(+2.59%)
Feb 02, 2017
7.581
7.581
7.369
7.427
682,342
-0.20(-2.65%)
Feb 01, 2017
7.706
7.831
7.590
7.629
181,051
-0.04(-0.50%)
Jan 31, 2017
7.494
7.696
7.475
7.667
258,989
+0.13(+1.66%)
Jan 30, 2017
7.571
7.658
7.494
7.542
360,544
-0.12(-1.51%)
Jan 27, 2017
7.600
7.860
7.600
7.658
376,552
+0.07(+0.89%)
Jan 26, 2017
7.840
7.860
7.561
7.590
377,277
-0.26(-3.31%)
Jan 25, 2017
7.937
8.004
7.831
7.850
211,606
+0.00(+0.00%)
Jan 24, 2017
7.600
7.898
7.600
7.850
305,248
+0.21(+2.77%)
Jan 23, 2017
7.696
7.724
7.523
7.638
330,721
-0.06(-0.75%)
Jan 20, 2017
7.821
7.888
7.638
7.696
505,808
-0.13(-1.60%)
Jan 19, 2017
7.869
7.927
7.763
7.821
246,170
-0.05(-0.61%)
Jan 18, 2017
7.888
7.927
7.812
7.869
371,397
+0.01(+0.12%)
Jan 17, 2017
8.129
8.167
7.802
7.860
541,939
-0.27(-3.31%)
Jan 13, 2017
8.129
8.129
8.129
0
+0.06(+0.72%)
Jan 12, 2017
8.216
8.293
7.994
8.071
333,529
-0.17(-2.10%)
Jan 11, 2017
8.321
8.389
8.225
8.244
194,860
-0.09(-1.04%)
Jan 10, 2017
8.206
8.418
8.196
8.331
281,085
+0.12(+1.41%)
Jan 09, 2017
8.187
8.341
8.110
8.216
229,636
+0.04(+0.47%)
Jan 06, 2017
8.244
8.244
8.082
8.177
252,339
-0.05(-0.58%)
Jan 05, 2017
8.264
8.437
8.139
8.225
299,743
-0.15(-1.84%)
Jan 04, 2017
8.100
8.379
8.090
8.379
392,769
+0.28(+3.44%)
Jan 03, 2017
8.081
8.293
8.014
8.100
307,358
+0.11(+1.32%)
Dec 30, 2016
7.994
7.994
7.994
0
-0.09(-1.07%)
Dec 29, 2016
8.071
8.177
8.014
8.081
255,773
+0.06(+0.72%)
Dec 28, 2016
8.293
8.321
8.004
8.023
366,302
-0.29(-3.47%)
Dec 27, 2016
8.273
8.389
8.264
8.312
157,677
-0.02(-0.23%)
Dec 23, 2016
8.331
8.331
8.331
0
+0.12(+1.41%)
Dec 22, 2016
8.495
8.523
8.191
8.216
286,335
-0.25(-2.95%)
Dec 21, 2016
8.446
8.514
8.302
8.466
312,533
-0.02(-0.23%)
Dec 20, 2016
8.369
8.639
8.341
8.485
497,374
+0.17(+2.08%)
Dec 19, 2016
8.360
8.466
8.244
8.312
362,361
-0.05(-0.58%)
Dec 16, 2016
8.437
8.571
8.235
8.360
2,172,341
+0.01(+0.12%)
Dec 15, 2016
8.244
8.504
8.206
8.350
1,091,095
+0.12(+1.40%)
Dec 14, 2016
8.033
8.278
7.975
8.235
900,683
+0.18(+2.27%)
Dec 13, 2016
7.744
8.264
7.725
8.052
1,392,597
+0.41(+5.42%)
Dec 12, 2016
7.783
7.821
7.619
7.638
275,575
-0.17(-2.22%)
Dec 09, 2016
7.879
7.975
7.735
7.812
254,312
-0.02(-0.25%)
Dec 08, 2016
7.715
7.941
7.677
7.831
501,045
+0.10(+1.24%)
Dec 07, 2016
7.860
7.879
7.653
7.735
438,570
-0.11(-1.35%)
Dec 06, 2016
7.754
7.879
7.609
7.840
329,963
+0.13(+1.62%)
Dec 05, 2016
7.686
7.888
7.638
7.715
385,989
+0.10(+1.26%)
Dec 02, 2016
7.629
7.715
7.446
7.619
382,096
-0.01(-0.13%)
Dec 01, 2016
7.879
7.908
7.561
7.629
493,216
-0.26(-3.29%)
Nov 30, 2016
8.119
8.119
7.821
7.888
485,717
-0.16(-2.03%)
Nov 29, 2016
7.937
8.302
7.898
8.052
631,593
+0.15(+1.95%)
Nov 28, 2016
8.273
8.321
7.879
7.898
455,366
-0.38(-4.53%)
Nov 25, 2016
8.139
8.273
8.110
8.273
231,823
+0.14(+1.78%)
Nov 23, 2016
8.129
8.129
8.129
0
-0.11(-1.29%)
Nov 22, 2016
8.341
8.388
8.177
8.235
664,527
+0.20(+2.51%)
Nov 21, 2016
7.908
8.071
7.908
8.033
284,220
+0.12(+1.46%)
Nov 18, 2016
7.965
8.012
7.826
7.917
303,406
-0.04(-0.48%)
Nov 17, 2016
7.696
7.965
7.677
7.956
609,180
+0.32(+4.16%)
Nov 16, 2016
7.600
7.677
7.523
7.638
221,821
+0.03(+0.38%)
Nov 15, 2016
7.696
7.735
7.513
7.609
457,494
-0.09(-1.12%)
Nov 14, 2016
7.648
7.792
7.590
7.696
368,068
+0.15(+2.04%)
Nov 11, 2016
7.427
7.725
7.407
7.542
589,657
+0.11(+1.42%)
Nov 10, 2016
7.494
7.638
7.292
7.436
409,123
+0.03(+0.39%)
Nov 09, 2016
7.225
7.446
7.177
7.407
589,905
+0.06(+0.79%)
Nov 08, 2016
7.350
7.441
7.292
7.350
503,527
+0.00(+0.00%)
Nov 07, 2016
7.379
7.407
7.292
7.350
591,158
+0.19(+2.69%)
Nov 04, 2016
7.234
7.292
7.109
7.157
542,681
-0.05(-0.67%)
Nov 03, 2016
7.340
7.379
7.167
7.205
511,566
-0.13(-1.83%)
Nov 02, 2016
7.302
7.523
7.273
7.340
454,097
-0.02(-0.26%)
Nov 01, 2016
7.369
7.533
7.186
7.359
848,185
-0.01(-0.13%)
Oct 31, 2016
7.581
7.600
7.023
7.369
1,553,002
+0.18(+2.54%)
Oct 28, 2016
7.937
7.965
6.109
7.186
3,898,418
-1.46(-16.91%)
Oct 27, 2016
8.870
8.908
8.629
8.648
483,985
-0.09(-0.99%)
Oct 26, 2016
8.716
8.860
8.629
8.735
386,295
+0.03(+0.33%)
Oct 25, 2016
9.101
9.178
8.581
8.706
769,194
-0.42(-4.64%)
Oct 24, 2016
9.139
9.264
9.101
9.129
549,725
-0.01(-0.11%)
Oct 21, 2016
9.043
9.216
8.956
9.139
254,938
+0.04(+0.42%)
Oct 20, 2016
9.053
9.197
9.053
9.101
164,625
-0.01(-0.11%)
Oct 19, 2016
9.139
9.235
9.053
9.110
194,499
+0.03(+0.32%)
Oct 18, 2016
9.216
9.341
9.043
9.081
200,064
-0.06(-0.63%)
Oct 17, 2016
9.033
9.168
9.033
9.139
176,078
+0.11(+1.17%)
Oct 14, 2016
9.120
9.178
8.995
9.033
358,750
-0.06(-0.63%)
Oct 13, 2016
9.129
9.139
8.995
9.091
263,009
-0.09(-0.94%)
Oct 12, 2016
9.331
9.447
9.081
9.178
261,462
-0.13(-1.34%)
Oct 11, 2016
9.678
9.678
9.255
9.303
275,730
-0.39(-4.07%)
Oct 10, 2016
9.485
9.716
9.485
9.697
266,056
+0.15(+1.61%)
Oct 07, 2016
9.370
9.889
9.255
9.543
523,390
+0.16(+1.74%)
Oct 06, 2016
9.341
9.399
9.158
9.380
455,537
-0.06(-0.61%)
Oct 05, 2016
9.582
9.678
9.370
9.437
1,292,366
-0.80(-7.80%)
Oct 04, 2016
10.30
10.45
10.21
10.24
250,610
-0.12(-1.21%)
Oct 03, 2016
10.28
10.37
10.18
10.36
321,558
+0.08(+0.75%)
Sep 30, 2016
10.13
10.45
10.06
10.28
698,271
+0.18(+1.81%)
Sep 29, 2016
10.19
10.26
10.02
10.10
269,438
-0.10(-0.94%)
Sep 28, 2016
10.14
10.25
10.06
10.20
266,727
+0.01(+0.09%)
Sep 27, 2016
9.957
10.21
9.929
10.19
429,065
+0.27(+2.72%)
Sep 26, 2016
10.10
10.10
9.880
9.918
257,549
-0.21(-2.09%)
Sep 23, 2016
10.13
10.22
9.966
10.13
342,488
-0.01(-0.10%)
Sep 22, 2016
10.12
10.24
10.03
10.14
581,454
+0.05(+0.48%)
Sep 21, 2016
9.938
10.10
9.851
10.09
303,099
+0.20(+2.04%)
Sep 20, 2016
10.01
10.09
9.889
9.889
285,489
-0.11(-1.06%)
Sep 19, 2016
9.870
10.04
9.803
9.995
511,724
+0.18(+1.86%)
Sep 16, 2016
9.764
9.861
9.716
9.812
437,714
-0.02(-0.20%)
Sep 15, 2016
9.572
9.957
9.562
9.832
603,313
+0.29(+3.02%)
Sep 14, 2016
9.447
9.649
9.408
9.543
318,127
+0.11(+1.12%)
Sep 13, 2016
9.687
9.726
9.197
9.437
555,427
-0.35(-3.54%)
Sep 12, 2016
9.476
9.841
9.293
9.784
636,196
+0.26(+2.73%)
Sep 09, 2016
9.726
9.861
9.457
9.524
509,790
-0.29(-2.94%)
Sep 08, 2016
9.851
9.889
9.755
9.812
333,038
-0.02(-0.20%)
Sep 07, 2016
9.716
9.832
9.697
9.832
683,708
+0.13(+1.29%)
Sep 06, 2016
9.591
9.851
9.591
9.707
612,608
+0.02(+0.20%)
Sep 02, 2016
9.649
9.687
9.687
9.687
483,675
+0.13(+1.41%)
Sep 01, 2016
9.418
9.625
9.418
9.553
526,492
+0.08(+0.81%)
Aug 31, 2016
9.764
9.822
9.351
9.476
741,062
-0.38(-3.81%)
Aug 30, 2016
9.793
9.851
9.639
9.851
721,002
+0.13(+1.39%)
Aug 29, 2016
9.524
9.870
9.495
9.716
1,270,647
+0.24(+2.54%)
Aug 26, 2016
9.312
9.505
9.312
9.476
547,837
+0.09(+0.92%)
Aug 25, 2016
9.197
9.457
9.158
9.389
824,462
+0.10(+1.04%)
Aug 24, 2016
9.341
9.476
9.206
9.293
730,197
-0.11(-1.13%)
Aug 23, 2016
9.485
9.524
9.274
9.399
704,120
-0.07(-0.71%)
Aug 22, 2016
9.264
9.485
9.110
9.466
787,700
+0.15(+1.65%)
Aug 19, 2016
8.956
9.312
8.924
9.312
1,527,139
+0.37(+4.09%)
Aug 18, 2016
8.658
9.004
8.658
8.947
958,590
+0.24(+2.76%)
Aug 17, 2016
8.321
8.831
8.321
8.706
2,070,538
+0.36(+4.26%)
Aug 16, 2016
8.167
8.350
8.129
8.350
609,666
+0.16(+2.00%)
Aug 15, 2016
7.927
8.308
7.898
8.187
932,521
+0.31(+3.91%)
Aug 12, 2016
7.648
7.879
7.638
7.879
681,765
+0.19(+2.50%)
Aug 11, 2016
7.571
7.691
7.542
7.686
518,600
+0.16(+2.17%)
Aug 10, 2016
7.686
7.696
7.484
7.523
638,824
-0.15(-2.01%)
Aug 09, 2016
7.629
7.696
7.600
7.677
457,186
+0.08(+1.01%)
Aug 08, 2016
7.552
7.686
7.552
7.600
355,424
-0.01(-0.13%)
Aug 05, 2016
7.542
7.643
7.465
7.609
525,080
+0.11(+1.41%)
Aug 04, 2016
7.398
7.533
7.244
7.504
527,416
+0.12(+1.56%)
Aug 03, 2016
7.658
7.658
7.340
7.388
733,624
-0.25(-3.27%)
Aug 02, 2016
7.667
7.696
7.533
7.638
576,432
-0.06(-0.75%)
Aug 01, 2016
7.533
7.696
7.484
7.696
460,155
+0.17(+2.30%)
Jul 29, 2016
7.273
7.648
7.180
7.523
844,358
+0.25(+3.44%)
Jul 28, 2016
7.244
7.311
7.215
7.273
595,982
+0.05(+0.67%)
Jul 27, 2016
7.080
7.244
7.080
7.225
606,809
+0.18(+2.60%)
Jul 26, 2016
6.801
7.061
6.792
7.042
473,012
+0.16(+2.38%)
Jul 25, 2016
6.811
6.898
6.763
6.878
274,308
+0.10(+1.42%)
Jul 22, 2016
6.676
6.801
6.647
6.782
300,141
+0.13(+2.03%)
Jul 21, 2016
6.647
6.734
6.628
6.647
382,745
+0.02(+0.29%)
Jul 20, 2016
6.667
6.672
6.571
6.628
397,701
+0.03(+0.44%)
Jul 19, 2016
6.734
6.734
6.599
6.599
213,136
-0.13(-1.86%)
Jul 18, 2016
6.667
6.763
6.647
6.724
184,346
+0.08(+1.16%)
Jul 15, 2016
6.724
6.734
6.638
6.647
219,921
-0.03(-0.43%)
Jul 14, 2016
6.811
6.849
6.672
6.676
240,237
-0.08(-1.14%)
Jul 13, 2016
6.792
6.901
6.744
6.753
305,854
-0.07(-0.99%)
Jul 12, 2016
6.792
6.859
6.705
6.821
461,218
+0.06(+0.85%)
Jul 11, 2016
6.676
6.792
6.676
6.763
344,593
+0.10(+1.44%)
Jul 08, 2016
6.522
6.724
6.484
6.667
482,073
+0.18(+2.82%)
Jul 07, 2016
6.263
6.509
6.263
6.484
334,833
+0.15(+2.43%)
Jul 06, 2016
6.166
6.378
6.099
6.330
224,715
+0.06(+0.92%)
Jul 05, 2016
6.330
6.388
6.205
6.272
287,951
-0.06(-0.91%)
Jul 01, 2016
6.253
6.330
6.330
6.330
298,230
+0.11(+1.70%)
Jun 30, 2016
6.138
6.234
6.114
6.224
304,795
+0.11(+1.73%)
Jun 29, 2016
6.013
6.147
5.993
6.118
319,844
+0.15(+2.58%)
Jun 28, 2016
5.926
6.051
5.887
5.964
430,288
+0.13(+2.14%)
Jun 27, 2016
5.974
6.023
5.820
5.839
529,182
-0.26(-4.26%)
Jun 24, 2016
6.099
6.147
6.013
6.099
1,404,451
-0.27(-4.23%)
Jun 23, 2016
6.349
6.407
6.282
6.368
253,539
+0.13(+2.00%)
Jun 22, 2016
6.320
6.378
6.243
6.243
165,780
-0.08(-1.22%)
Jun 21, 2016
6.397
6.455
6.263
6.320
234,685
-0.04(-0.61%)
Jun 20, 2016
6.388
6.522
6.359
6.359
271,431
+0.10(+1.54%)
Jun 17, 2016
6.263
6.340
6.186
6.263
429,335
-0.05(-0.76%)
Jun 16, 2016
6.282
6.349
6.195
6.311
215,513
-0.01(-0.15%)
Jun 15, 2016
6.272
6.465
6.243
6.320
314,978
+0.08(+1.23%)
Jun 14, 2016
6.368
6.436
6.215
6.243
284,950
-0.16(-2.55%)
Jun 13, 2016
6.532
6.571
6.388
6.407
205,387
-0.14(-2.20%)
Jun 10, 2016
6.503
6.676
6.503
6.551
407,618
-0.06(-0.87%)
Jun 09, 2016
6.638
6.647
6.551
6.609
201,156
-0.05(-0.72%)
Jun 08, 2016
6.542
6.696
6.508
6.657
387,528
+0.12(+1.76%)
Jun 07, 2016
6.474
6.571
6.450
6.542
375,568
+0.04(+0.59%)
Jun 06, 2016
6.417
6.542
6.407
6.503
341,398
+0.09(+1.35%)
Jun 03, 2016
6.474
6.474
6.349
6.417
242,742
-0.08(-1.19%)
Jun 02, 2016
6.311
6.494
6.311
6.494
337,761
+0.11(+1.66%)
Jun 01, 2016
6.157
6.397
6.147
6.388
396,102
+0.17(+2.79%)
May 31, 2016
6.157
6.215
6.128
6.215
363,225
+0.09(+1.41%)
May 27, 2016
6.061
6.128
6.128
6.128
190,746
+0.05(+0.79%)
May 26, 2016
6.118
6.138
6.041
6.080
237,068
-0.03(-0.47%)
May 25, 2016
6.070
6.195
6.032
6.109
276,316
+0.01(+0.16%)
May 24, 2016
5.964
6.109
5.926
6.099
492,988
+0.20(+3.43%)
May 23, 2016
5.916
5.984
5.868
5.897
287,827
-0.09(-1.45%)
May 20, 2016
5.830
5.984
5.791
5.984
252,722
+0.16(+2.81%)
May 19, 2016
5.887
5.926
5.772
5.820
179,274
-0.12(-1.94%)
May 18, 2016
5.887
5.974
5.839
5.936
213,085
+0.05(+0.82%)
May 17, 2016
6.013
6.013
5.849
5.887
387,192
-0.13(-2.08%)
May 16, 2016
5.945
6.090
5.945
6.013
313,213
+0.05(+0.81%)
May 13, 2016
5.955
6.041
5.926
5.964
250,505
+0.02(+0.32%)
May 12, 2016
6.022
6.061
5.887
5.945
273,733
-0.03(-0.48%)
May 11, 2016
5.916
6.109
5.916
5.974
346,933
+0.02(+0.32%)
May 10, 2016
5.897
5.964
5.821
5.955
388,281
+0.12(+1.98%)
May 09, 2016
5.859
5.907
5.782
5.839
377,759
+0.01(+0.17%)
May 06, 2016
5.801
5.849
5.705
5.830
311,013
-0.03(-0.49%)
May 05, 2016
5.839
5.878
5.772
5.859
345,966
+0.08(+1.33%)
May 04, 2016
5.791
5.926
5.724
5.782
542,680
-0.04(-0.66%)
May 03, 2016
5.830
6.041
5.772
5.820
681,890
-0.12(-1.94%)
May 02, 2016
5.676
5.964
5.676
5.936
818,856
+0.19(+3.35%)
Apr 29, 2016
6.099
6.109
5.647
5.743
1,006,573
-0.67(-10.49%)
Apr 28, 2016
6.311
6.518
6.311
6.417
811,529
+0.06(+0.91%)
Apr 27, 2016
6.243
6.426
6.243
6.359
384,679
+0.14(+2.32%)
Apr 26, 2016
6.176
6.253
6.128
6.215
208,401
+0.06(+0.94%)
Apr 25, 2016
6.253
6.253
5.820
6.157
426,844
-0.07(-1.08%)
Apr 22, 2016
6.176
6.292
6.171
6.224
277,177
+0.04(+0.62%)
Apr 21, 2016
6.224
6.263
6.147
6.186
424,569
+0.02(+0.31%)
Apr 20, 2016
6.022
6.195
6.013
6.166
247,829
+0.15(+2.56%)
Apr 19, 2016
5.945
6.080
5.868
6.013
318,062
+0.11(+1.79%)
Apr 18, 2016
5.859
5.926
5.811
5.907
269,484
-0.02(-0.32%)
Apr 15, 2016
5.907
5.936
5.839
5.926
297,530
-0.01(-0.16%)
Apr 14, 2016
5.936
5.945
5.820
5.936
258,185
-0.02(-0.32%)
Apr 13, 2016
5.676
5.974
5.637
5.955
447,082
+0.33(+5.81%)
Apr 12, 2016
5.560
5.695
5.483
5.628
316,885
+0.06(+1.04%)
Apr 11, 2016
5.541
5.633
5.397
5.570
284,332
+0.05(+0.87%)
Apr 08, 2016
5.695
5.772
5.435
5.522
394,182
-0.13(-2.21%)
Apr 07, 2016
5.782
5.797
5.637
5.647
263,266
-0.18(-3.14%)
Apr 06, 2016
5.695
5.830
5.657
5.830
169,914
+0.14(+2.54%)
Apr 05, 2016
5.714
5.762
5.676
5.685
161,588
-0.10(-1.66%)
Apr 04, 2016
5.878
5.897
5.743
5.782
185,744
-0.12(-1.96%)
Apr 01, 2016
5.647
5.902
5.647
5.897
267,024
+0.20(+3.55%)
Mar 31, 2016
5.801
5.830
5.695
5.695
214,092
-0.13(-2.31%)
Mar 30, 2016
5.859
5.897
5.695
5.830
231,414
+0.03(+0.50%)
Mar 29, 2016
5.599
5.887
5.560
5.801
284,653
+0.16(+2.90%)
Mar 28, 2016
5.657
5.685
5.570
5.637
101,215
-0.01(-0.17%)
Mar 24, 2016
5.628
5.647
5.647
5.647
132,951
-0.03(-0.51%)
Mar 23, 2016
5.724
5.859
5.628
5.676
181,241
-0.13(-2.16%)
Mar 22, 2016
5.849
5.897
5.782
5.801
214,298
-0.08(-1.31%)
Mar 21, 2016
5.859
5.945
5.839
5.878
204,971
-0.02(-0.33%)
Mar 18, 2016
5.945
6.003
5.887
5.897
429,354
+0.00(+0.00%)
Mar 17, 2016
5.801
5.945
5.714
5.897
331,211
+0.09(+1.49%)
Mar 16, 2016
5.714
5.878
5.714
5.811
324,108
+0.08(+1.34%)
Mar 15, 2016
5.868
5.936
5.628
5.734
427,481
-0.19(-3.25%)
Mar 14, 2016
6.109
6.109
5.887
5.926
195,490
-0.22(-3.60%)
Mar 11, 2016
5.926
6.186
5.878
6.147
253,698
+0.33(+5.62%)
Mar 10, 2016
6.109
6.128
5.798
5.820
341,303
-0.30(-4.87%)
Mar 09, 2016
6.128
6.195
6.051
6.118
165,225
+0.02(+0.32%)
Mar 08, 2016
6.147
6.215
6.070
6.099
232,258
-0.13(-2.16%)
Mar 07, 2016
6.080
6.282
6.080
6.234
273,972
+0.06(+0.93%)
Mar 04, 2016
6.272
6.330
6.147
6.176
294,505
-0.10(-1.53%)
Mar 03, 2016
6.359
6.397
6.195
6.272
335,104
-0.09(-1.36%)
Mar 02, 2016
6.224
6.368
6.215
6.359
298,780
+0.13(+2.16%)
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.