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
)
15.77
+0.12 (+0.77%)
Official Closing Price
Updated: 6:30 PM EDT, May 14, 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 (%)
Apr 30, 2020
7.025
7.102
6.527
6.546
372,709
-0.55(-7.70%)
Apr 29, 2020
6.996
7.370
6.900
7.092
859,874
+0.25(+3.64%)
Apr 28, 2020
6.843
7.015
6.766
6.843
429,264
+0.16(+2.44%)
Apr 27, 2020
6.220
6.785
6.210
6.680
394,857
+0.49(+7.89%)
Apr 24, 2020
6.153
6.239
5.995
6.191
230,907
+0.02(+0.31%)
Apr 23, 2020
6.191
6.306
6.115
6.172
327,204
-0.01(-0.15%)
Apr 22, 2020
6.172
6.297
6.095
6.182
733,723
+0.18(+3.04%)
Apr 21, 2020
6.124
6.230
5.952
6.000
349,420
-0.27(-4.28%)
Apr 20, 2020
6.277
6.431
6.220
6.268
324,291
-0.26(-3.96%)
Apr 17, 2020
6.584
6.699
6.431
6.527
1,139,614
+0.07(+1.04%)
Apr 16, 2020
6.373
6.603
6.172
6.460
476,479
+0.08(+1.20%)
Apr 15, 2020
6.536
6.642
6.316
6.383
493,211
-0.36(-5.40%)
Apr 14, 2020
6.421
6.757
6.368
6.747
648,034
+0.45(+7.15%)
Apr 13, 2020
6.153
6.426
6.134
6.297
712,718
+0.15(+2.50%)
Apr 09, 2020
6.191
6.287
6.047
6.143
347,143
-0.04(-0.62%)
Apr 08, 2020
6.220
6.325
6.038
6.182
379,199
+0.10(+1.57%)
Apr 07, 2020
5.932
6.258
5.808
6.086
826,265
+0.23(+3.93%)
Apr 06, 2020
5.750
5.865
5.520
5.856
446,443
+0.21(+3.74%)
Apr 03, 2020
5.578
5.702
5.444
5.645
385,018
+0.00(+0.00%)
Apr 02, 2020
5.559
5.798
5.472
5.645
570,918
+0.07(+1.20%)
Apr 01, 2020
5.856
5.856
5.520
5.578
538,706
-0.37(-6.28%)
Mar 31, 2020
5.319
6.076
5.281
5.952
1,218,553
+0.60(+11.29%)
Mar 30, 2020
5.329
5.367
5.070
5.348
697,315
+0.01(+0.18%)
Mar 27, 2020
4.993
5.405
4.773
5.338
750,839
+0.18(+3.53%)
Mar 26, 2020
4.811
5.377
4.811
5.156
726,060
+0.46(+9.80%)
Mar 25, 2020
4.428
4.792
4.361
4.696
471,292
+0.27(+6.06%)
Mar 24, 2020
4.457
4.557
4.188
4.428
550,317
+0.12(+2.90%)
Mar 23, 2020
3.891
4.313
3.747
4.303
377,778
+0.46(+11.97%)
Mar 20, 2020
4.159
4.380
3.834
3.843
657,140
-0.26(-6.31%)
Mar 19, 2020
3.412
4.294
3.393
4.102
606,161
+0.73(+21.59%)
Mar 18, 2020
3.326
3.594
3.287
3.374
635,972
-0.10(-2.76%)
Mar 17, 2020
3.747
3.786
3.450
3.469
760,669
-0.25(-6.70%)
Mar 16, 2020
3.671
4.044
3.647
3.719
520,724
-0.48(-11.42%)
Mar 13, 2020
4.370
4.485
4.135
4.198
675,817
+0.04(+0.92%)
Mar 12, 2020
4.610
4.610
4.159
4.159
674,061
-0.66(-13.72%)
Mar 11, 2020
5.223
5.290
4.744
4.821
558,282
-0.49(-9.21%)
Mar 10, 2020
5.242
5.444
5.194
5.309
400,680
+0.14(+2.78%)
Mar 09, 2020
5.942
5.942
5.137
5.166
763,609
-0.98(-15.91%)
Mar 06, 2020
6.000
6.162
5.961
6.143
631,472
-0.06(-0.93%)
Mar 05, 2020
6.249
6.306
6.124
6.201
372,976
-0.12(-1.97%)
Mar 04, 2020
6.277
6.325
6.182
6.325
267,058
+0.09(+1.38%)
Mar 03, 2020
6.201
6.354
6.172
6.239
263,975
+0.00(+0.00%)
Mar 02, 2020
6.469
6.469
6.172
6.239
389,758
-0.19(-2.98%)
Feb 28, 2020
6.143
6.440
6.067
6.431
494,577
+0.13(+2.13%)
Feb 27, 2020
6.392
6.517
6.297
6.297
671,216
-0.24(-3.67%)
Feb 26, 2020
6.699
6.766
6.517
6.536
679,771
-0.13(-2.01%)
Feb 25, 2020
6.843
6.853
6.656
6.670
462,592
-0.17(-2.52%)
Feb 24, 2020
6.785
6.958
6.718
6.843
408,899
-0.12(-1.79%)
Feb 21, 2020
6.958
7.092
6.948
6.968
390,653
+0.00(+0.00%)
Feb 20, 2020
6.872
7.035
6.872
6.968
354,501
+0.07(+0.97%)
Feb 19, 2020
6.872
6.939
6.805
6.900
211,060
+0.07(+0.98%)
Feb 18, 2020
6.853
6.948
6.795
6.833
459,271
-0.09(-1.25%)
Feb 14, 2020
6.929
6.996
6.814
6.920
368,741
-0.05(-0.69%)
Feb 13, 2020
6.891
7.121
6.862
6.968
421,271
+0.06(+0.83%)
Feb 12, 2020
6.709
7.092
6.709
6.910
563,598
-0.06(-0.83%)
Feb 11, 2020
6.891
7.044
6.872
6.968
243,310
+0.06(+0.83%)
Feb 10, 2020
6.987
6.987
6.853
6.910
138,489
-0.08(-1.10%)
Feb 07, 2020
6.824
6.996
6.814
6.987
221,933
+0.12(+1.82%)
Feb 06, 2020
6.920
6.920
6.805
6.862
140,898
-0.04(-0.56%)
Feb 05, 2020
6.843
6.910
6.738
6.900
127,250
+0.12(+1.69%)
Feb 04, 2020
6.699
6.805
6.670
6.785
349,514
+0.17(+2.61%)
Feb 03, 2020
6.584
6.622
6.536
6.613
171,283
+0.09(+1.32%)
Jan 31, 2020
6.613
6.642
6.479
6.527
179,466
-0.11(-1.59%)
Jan 30, 2020
6.555
6.680
6.555
6.632
149,950
+0.02(+0.29%)
Jan 29, 2020
6.603
6.718
6.555
6.613
193,245
+0.07(+1.02%)
Jan 28, 2020
6.584
6.661
6.517
6.546
138,557
-0.02(-0.29%)
Jan 27, 2020
6.642
6.690
6.565
6.565
158,617
-0.20(-2.97%)
Jan 24, 2020
6.843
6.881
6.718
6.766
142,843
-0.05(-0.70%)
Jan 23, 2020
6.661
6.853
6.651
6.814
234,804
+0.10(+1.43%)
Jan 22, 2020
6.690
6.766
6.687
6.718
152,355
+0.05(+0.72%)
Jan 21, 2020
6.824
6.833
6.651
6.670
271,497
-0.16(-2.38%)
Jan 17, 2020
6.958
6.958
6.805
6.833
284,642
-0.08(-1.11%)
Jan 16, 2020
6.929
7.025
6.891
6.910
199,656
+0.05(+0.70%)
Jan 15, 2020
6.814
6.948
6.814
6.862
160,822
+0.04(+0.56%)
Jan 14, 2020
6.824
6.939
6.738
6.824
207,886
-0.01(-0.14%)
Jan 13, 2020
6.939
6.977
6.814
6.833
246,530
-0.10(-1.38%)
Jan 10, 2020
7.092
7.178
6.900
6.929
319,910
-0.16(-2.30%)
Jan 09, 2020
7.083
7.159
6.996
7.092
421,815
+0.04(+0.54%)
Jan 08, 2020
7.073
7.178
6.881
7.054
367,589
+0.27(+3.95%)
Jan 07, 2020
6.690
6.805
6.670
6.785
163,931
+0.10(+1.43%)
Jan 06, 2020
6.575
6.757
6.546
6.690
163,151
+0.04(+0.58%)
Jan 03, 2020
6.527
6.670
6.527
6.651
201,169
+0.01(+0.14%)
Jan 02, 2020
6.603
6.680
6.603
6.642
148,358
+0.06(+0.87%)
Dec 31, 2019
6.661
6.690
6.565
6.584
157,242
-0.08(-1.15%)
Dec 30, 2019
6.594
6.690
6.479
6.661
197,384
+0.09(+1.31%)
Dec 27, 2019
6.728
6.728
6.527
6.575
192,613
-0.12(-1.86%)
Dec 26, 2019
6.738
6.795
6.642
6.699
193,596
-0.03(-0.43%)
Dec 24, 2019
6.670
6.785
6.661
6.728
97,141
+0.09(+1.30%)
Dec 23, 2019
6.785
6.785
6.555
6.642
190,803
-0.12(-1.70%)
Dec 20, 2019
6.805
6.824
6.584
6.757
1,611,653
-0.02(-0.28%)
Dec 19, 2019
6.584
6.785
6.536
6.776
402,353
+0.22(+3.36%)
Dec 18, 2019
6.527
6.555
6.440
6.555
279,859
+0.07(+1.03%)
Dec 17, 2019
6.354
6.498
6.345
6.488
243,851
+0.12(+1.80%)
Dec 16, 2019
6.124
6.392
6.124
6.373
475,292
+0.29(+4.72%)
Dec 13, 2019
6.095
6.249
6.057
6.086
295,598
-0.08(-1.24%)
Dec 12, 2019
6.172
6.306
6.129
6.162
168,829
-0.01(-0.16%)
Dec 11, 2019
6.105
6.182
6.039
6.172
187,232
+0.08(+1.26%)
Dec 10, 2019
5.942
6.124
5.899
6.095
185,538
+0.20(+3.41%)
Dec 09, 2019
6.000
6.076
5.894
5.894
393,520
-0.16(-2.69%)
Dec 06, 2019
6.000
6.105
5.980
6.057
315,214
+0.04(+0.64%)
Dec 05, 2019
6.124
6.124
5.980
6.019
290,598
-0.09(-1.41%)
Dec 04, 2019
6.201
6.325
6.086
6.105
349,768
-0.09(-1.39%)
Dec 03, 2019
6.201
6.214
6.105
6.191
225,723
-0.08(-1.22%)
Dec 02, 2019
6.392
6.412
6.239
6.268
199,058
-0.12(-1.95%)
Nov 29, 2019
6.421
6.555
6.383
6.392
163,398
-0.09(-1.33%)
Nov 27, 2019
6.431
6.508
6.402
6.479
175,397
+0.06(+0.90%)
Nov 26, 2019
6.469
6.527
6.421
6.421
190,056
-0.01(-0.15%)
Nov 25, 2019
6.316
6.488
6.316
6.431
180,174
+0.12(+1.82%)
Nov 22, 2019
6.450
6.517
6.306
6.316
213,690
-0.12(-1.79%)
Nov 21, 2019
6.431
6.498
6.364
6.431
205,542
-0.02(-0.30%)
Nov 20, 2019
6.479
6.661
6.450
6.450
298,674
-0.11(-1.61%)
Nov 19, 2019
6.527
6.613
6.469
6.555
254,444
+0.07(+1.03%)
Nov 18, 2019
6.661
6.690
6.469
6.488
188,070
-0.20(-3.01%)
Nov 15, 2019
6.747
6.805
6.680
6.690
224,542
+0.00(+0.00%)
Nov 14, 2019
6.747
6.757
6.373
6.690
687,624
-0.07(-0.99%)
Nov 13, 2019
6.824
6.910
6.709
6.757
134,367
-0.12(-1.81%)
Nov 12, 2019
6.948
7.068
6.862
6.881
237,605
-0.09(-1.24%)
Nov 11, 2019
6.920
6.977
6.843
6.968
135,527
+0.01(+0.14%)
Nov 08, 2019
7.006
7.063
6.958
6.958
188,022
-0.07(-0.96%)
Nov 07, 2019
6.939
7.078
6.920
7.025
272,704
+0.09(+1.24%)
Nov 06, 2019
6.814
6.968
6.728
6.939
290,396
+0.12(+1.69%)
Nov 05, 2019
6.920
7.015
6.776
6.824
297,162
-0.14(-2.06%)
Nov 04, 2019
6.958
7.073
6.853
6.968
354,209
+0.02(+0.28%)
Nov 01, 2019
7.092
7.159
6.939
6.948
663,088
-0.17(-2.42%)
Oct 31, 2019
6.987
7.279
6.910
7.121
667,471
+0.09(+1.23%)
Oct 30, 2019
6.230
7.140
6.230
7.035
995,048
+0.84(+13.62%)
Oct 29, 2019
6.191
6.230
6.076
6.191
402,506
-0.04(-0.62%)
Oct 28, 2019
6.335
6.383
6.172
6.230
199,629
-0.09(-1.37%)
Oct 25, 2019
6.258
6.345
6.230
6.316
785,689
+0.04(+0.61%)
Oct 24, 2019
6.230
6.306
6.220
6.277
144,925
+0.07(+1.08%)
Oct 23, 2019
6.153
6.268
6.153
6.210
144,545
+0.01(+0.15%)
Oct 22, 2019
6.431
6.508
6.182
6.201
295,260
-0.25(-3.86%)
Oct 21, 2019
6.421
6.479
6.373
6.450
225,451
+0.08(+1.20%)
Oct 18, 2019
6.364
6.412
6.297
6.373
357,159
-0.03(-0.45%)
Oct 17, 2019
6.220
6.440
6.220
6.402
471,095
+0.20(+3.25%)
Oct 16, 2019
6.182
6.201
6.105
6.201
254,039
-0.02(-0.31%)
Oct 15, 2019
5.971
6.287
5.942
6.220
408,781
+0.29(+4.85%)
Oct 14, 2019
5.856
5.976
5.750
5.932
393,636
+0.03(+0.49%)
Oct 11, 2019
5.961
6.028
5.885
5.904
447,832
-0.04(-0.65%)
Oct 10, 2019
6.095
6.105
5.932
5.942
222,127
-0.14(-2.36%)
Oct 09, 2019
6.220
6.230
6.076
6.086
167,978
-0.08(-1.24%)
Oct 08, 2019
6.277
6.325
6.105
6.162
237,497
-0.16(-2.58%)
Oct 07, 2019
6.268
6.373
6.249
6.325
200,791
+0.00(+0.00%)
Oct 04, 2019
6.364
6.431
6.297
6.325
166,319
-0.03(-0.45%)
Oct 03, 2019
6.277
6.354
6.239
6.354
260,819
+0.07(+1.07%)
Oct 02, 2019
6.421
6.432
6.210
6.287
441,569
-0.17(-2.67%)
Oct 01, 2019
6.670
6.720
6.450
6.460
381,705
-0.19(-2.88%)
Sep 30, 2019
6.690
6.747
6.642
6.651
285,113
-0.03(-0.43%)
Sep 27, 2019
6.843
6.853
6.632
6.680
130,739
-0.16(-2.38%)
Sep 26, 2019
6.987
7.035
6.814
6.843
139,202
-0.16(-2.33%)
Sep 25, 2019
6.805
7.025
6.781
7.006
284,015
+0.20(+2.96%)
Sep 24, 2019
6.833
6.920
6.738
6.805
459,506
-0.02(-0.28%)
Sep 23, 2019
6.920
6.920
6.785
6.824
222,209
-0.11(-1.52%)
Sep 20, 2019
7.159
7.217
6.920
6.929
873,335
-0.23(-3.21%)
Sep 19, 2019
7.399
7.404
7.121
7.159
283,417
-0.23(-3.11%)
Sep 18, 2019
7.399
7.399
7.265
7.389
295,006
-0.02(-0.26%)
Sep 17, 2019
7.408
7.466
7.322
7.408
228,102
-0.05(-0.64%)
Sep 16, 2019
7.389
7.504
7.341
7.456
268,838
+0.04(+0.52%)
Sep 13, 2019
7.399
7.485
7.341
7.418
237,689
+0.05(+0.65%)
Sep 12, 2019
7.178
7.437
7.140
7.370
350,879
+0.19(+2.67%)
Sep 11, 2019
6.709
7.178
6.642
7.178
395,903
+0.49(+7.31%)
Sep 10, 2019
6.565
6.747
6.517
6.690
423,613
+0.11(+1.60%)
Sep 09, 2019
6.613
6.622
6.450
6.584
400,399
-0.03(-0.43%)
Sep 06, 2019
6.584
6.699
6.584
6.613
361,333
+0.01(+0.15%)
Sep 05, 2019
6.613
6.670
6.536
6.603
410,014
+0.06(+0.88%)
Sep 04, 2019
6.594
6.613
6.479
6.546
295,673
+0.03(+0.44%)
Sep 03, 2019
6.603
6.642
6.498
6.517
281,558
-0.13(-2.02%)
Aug 30, 2019
6.728
6.728
6.613
6.651
172,267
-0.02(-0.29%)
Aug 29, 2019
6.594
6.699
6.565
6.670
278,580
+0.16(+2.50%)
Aug 28, 2019
6.536
6.570
6.433
6.508
263,625
-0.04(-0.59%)
Aug 27, 2019
6.709
6.709
6.536
6.546
237,789
-0.12(-1.73%)
Aug 26, 2019
6.776
6.785
6.613
6.661
221,600
-0.08(-1.14%)
Aug 23, 2019
6.814
6.910
6.704
6.738
337,961
-0.10(-1.40%)
Aug 22, 2019
6.910
6.944
6.833
6.833
465,953
-0.05(-0.70%)
Aug 21, 2019
6.843
6.968
6.829
6.881
280,379
+0.08(+1.13%)
Aug 20, 2019
6.738
6.824
6.699
6.805
305,000
+0.08(+1.14%)
Aug 19, 2019
6.824
6.862
6.709
6.728
213,123
-0.01(-0.14%)
Aug 16, 2019
6.670
6.785
6.642
6.738
339,526
+0.11(+1.59%)
Aug 15, 2019
6.747
6.761
6.594
6.632
472,948
-0.13(-1.98%)
Aug 14, 2019
6.718
6.795
6.670
6.766
461,549
-0.07(-0.98%)
Aug 13, 2019
6.814
6.891
6.781
6.833
275,815
-0.01(-0.14%)
Aug 12, 2019
6.795
7.092
6.785
6.843
849,168
+0.00(+0.00%)
Aug 09, 2019
6.891
6.939
6.843
6.843
360,394
-0.09(-1.24%)
Aug 08, 2019
6.766
6.958
6.766
6.929
444,311
+0.23(+3.43%)
Aug 07, 2019
6.728
6.790
6.690
6.699
381,785
-0.11(-1.55%)
Aug 06, 2019
6.843
6.872
6.690
6.805
1,005,576
+0.01(+0.14%)
Aug 05, 2019
6.795
6.853
6.646
6.795
1,065,092
-0.12(-1.80%)
Aug 02, 2019
7.121
7.121
6.785
6.920
807,705
-0.29(-3.99%)
Aug 01, 2019
7.284
7.317
7.092
7.207
747,877
-0.06(-0.79%)
Jul 31, 2019
7.322
7.945
7.226
7.265
2,288,885
-0.12(-1.56%)
Jul 30, 2019
7.035
7.380
6.881
7.380
730,768
+0.28(+3.91%)
Jul 29, 2019
7.159
7.188
6.968
7.102
687,347
-0.06(-0.80%)
Jul 26, 2019
7.217
7.231
7.121
7.159
430,407
-0.02(-0.27%)
Jul 25, 2019
7.226
7.245
7.130
7.178
251,113
-0.06(-0.79%)
Jul 24, 2019
7.198
7.274
7.150
7.236
209,884
+0.03(+0.40%)
Jul 23, 2019
7.313
7.322
7.169
7.207
590,456
-0.08(-1.05%)
Jul 22, 2019
7.255
7.360
7.245
7.284
299,845
+0.03(+0.40%)
Jul 19, 2019
7.485
7.610
7.245
7.255
1,170,499
-0.21(-2.82%)
Jul 18, 2019
7.274
7.523
7.274
7.466
777,869
+0.18(+2.50%)
Jul 17, 2019
7.044
7.351
7.015
7.284
1,030,593
+0.25(+3.54%)
Jul 16, 2019
6.881
7.054
6.881
7.035
567,404
+0.15(+2.23%)
Jul 15, 2019
6.766
6.891
6.757
6.881
788,678
+0.16(+2.43%)
Jul 12, 2019
6.709
6.752
6.670
6.718
255,531
+0.02(+0.29%)
Jul 11, 2019
6.747
6.757
6.661
6.699
232,877
-0.02(-0.29%)
Jul 10, 2019
6.709
6.776
6.709
6.718
283,668
+0.05(+0.72%)
Jul 09, 2019
6.670
6.728
6.632
6.670
308,488
-0.02(-0.29%)
Jul 08, 2019
6.814
6.891
6.637
6.690
498,520
-0.13(-1.97%)
Jul 05, 2019
6.709
6.872
6.690
6.824
341,300
+0.11(+1.57%)
Jul 03, 2019
6.709
6.805
6.661
6.718
268,782
+0.09(+1.30%)
Jul 02, 2019
6.546
6.661
6.517
6.632
570,701
+0.08(+1.17%)
Jul 01, 2019
6.613
6.613
6.498
6.555
182,925
+0.02(+0.29%)
Jun 28, 2019
6.527
6.594
6.479
6.536
1,033,082
+0.03(+0.44%)
Jun 27, 2019
6.517
6.594
6.469
6.508
427,927
-0.01(-0.15%)
Jun 26, 2019
6.440
6.632
6.440
6.517
280,361
+0.12(+1.80%)
Jun 25, 2019
6.479
6.508
6.388
6.402
416,219
-0.09(-1.33%)
Jun 24, 2019
6.258
6.498
6.258
6.488
425,586
+0.23(+3.68%)
Jun 21, 2019
6.277
6.316
6.201
6.258
1,343,914
-0.06(-0.91%)
Jun 20, 2019
6.345
6.392
6.249
6.316
255,311
+0.03(+0.46%)
Jun 19, 2019
6.220
6.297
6.186
6.287
198,018
+0.07(+1.08%)
Jun 18, 2019
6.210
6.277
6.177
6.220
402,189
+0.04(+0.62%)
Jun 17, 2019
5.990
6.230
5.990
6.182
369,168
+0.20(+3.37%)
Jun 14, 2019
6.047
6.086
5.937
5.980
268,469
-0.06(-0.95%)
Jun 13, 2019
5.971
6.047
5.947
6.038
274,885
+0.10(+1.61%)
Jun 12, 2019
5.846
5.942
5.808
5.942
259,326
+0.09(+1.47%)
Jun 11, 2019
5.990
5.990
5.827
5.856
646,702
-0.09(-1.45%)
Jun 10, 2019
5.875
6.009
5.846
5.942
385,686
+0.09(+1.47%)
Jun 07, 2019
5.932
5.961
5.837
5.856
436,459
-0.05(-0.81%)
Jun 06, 2019
5.904
6.009
5.875
5.904
294,687
-0.01(-0.16%)
Jun 05, 2019
5.932
5.980
5.885
5.913
262,377
+0.01(+0.16%)
Jun 04, 2019
5.817
5.952
5.779
5.904
423,059
+0.14(+2.50%)
Jun 03, 2019
5.885
5.885
5.683
5.760
630,295
-0.08(-1.31%)
May 31, 2019
5.798
5.894
5.731
5.837
402,235
-0.03(-0.49%)
May 30, 2019
5.942
5.985
5.827
5.865
802,166
-0.06(-0.97%)
May 29, 2019
5.971
6.009
5.894
5.923
468,178
-0.11(-1.75%)
May 28, 2019
5.932
6.028
5.904
6.028
370,319
+0.08(+1.29%)
May 24, 2019
6.047
6.143
5.904
5.952
203,465
-0.04(-0.64%)
May 23, 2019
6.028
6.067
5.932
5.990
367,439
-0.11(-1.73%)
May 22, 2019
6.086
6.153
6.086
6.095
151,768
-0.04(-0.62%)
May 21, 2019
6.047
6.158
6.038
6.134
442,780
+0.12(+1.91%)
May 20, 2019
6.115
6.115
5.990
6.019
245,395
-0.14(-2.33%)
May 17, 2019
6.105
6.182
6.047
6.162
418,512
-0.01(-0.16%)
May 16, 2019
6.086
6.249
6.086
6.172
638,896
+0.12(+1.90%)
May 15, 2019
5.894
6.124
5.894
6.057
384,376
+0.12(+1.94%)
May 14, 2019
5.952
6.009
5.875
5.942
675,128
-0.02(-0.32%)
May 13, 2019
6.038
6.067
5.932
5.961
443,594
-0.16(-2.66%)
May 10, 2019
6.095
6.172
6.067
6.124
268,887
-0.01(-0.16%)
May 09, 2019
6.095
6.249
6.085
6.134
538,496
-0.01(-0.16%)
May 08, 2019
6.143
6.201
6.086
6.143
600,519
-0.03(-0.47%)
May 07, 2019
6.076
6.182
6.076
6.172
480,322
+0.03(+0.47%)
May 06, 2019
6.086
6.191
6.057
6.143
279,798
-0.08(-1.23%)
May 03, 2019
6.191
6.220
6.124
6.220
296,641
+0.08(+1.25%)
May 02, 2019
6.076
6.182
6.004
6.143
280,581
+0.06(+0.94%)
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.