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
)
15.52
+0.02 (+0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2017
6.859
6.888
6.637
6.801
1,314,419
-0.11(-1.53%)
Jul 28, 2017
5.916
7.023
5.859
6.907
2,758,408
+0.84(+13.79%)
Jul 27, 2017
6.118
6.157
5.926
6.070
982,824
-0.06(-0.94%)
Jul 26, 2017
6.263
6.282
6.013
6.128
1,056,996
-0.12(-1.85%)
Jul 25, 2017
6.397
6.397
6.224
6.243
866,718
-0.09(-1.37%)
Jul 24, 2017
6.484
6.484
6.282
6.330
805,891
-0.12(-1.79%)
Jul 21, 2017
6.638
6.657
6.397
6.445
886,879
-0.13(-2.05%)
Jul 20, 2017
6.763
6.551
6.580
658,472
-0.18(-2.70%)
Jul 19, 2017
6.734
6.888
6.696
6.763
1,015,520
+0.07(+1.01%)
Jul 18, 2017
6.734
6.758
6.676
6.696
886,588
-0.05(-0.71%)
Jul 17, 2017
6.667
6.782
6.609
6.744
1,788,075
+0.09(+1.30%)
Jul 14, 2017
6.744
6.811
6.272
6.657
5,544,696
-1.27(-16.02%)
Jul 13, 2017
7.888
7.985
7.744
7.927
582,109
+0.03(+0.37%)
Jul 12, 2017
7.898
8.042
7.888
7.898
329,942
+0.00(+0.00%)
Jul 11, 2017
7.744
7.965
7.744
7.898
542,688
+0.14(+1.86%)
Jul 10, 2017
7.792
7.812
7.643
7.754
379,884
-0.03(-0.37%)
Jul 07, 2017
7.686
7.831
7.686
7.783
265,509
+0.09(+1.12%)
Jul 06, 2017
7.812
7.629
7.696
370,746
-0.13(-1.72%)
Jul 05, 2017
7.937
7.956
7.759
7.831
352,852
-0.11(-1.33%)
Jul 03, 2017
8.129
8.129
7.836
7.937
352,246
-0.18(-2.25%)
Jun 30, 2017
8.139
8.148
8.018
8.119
412,946
-0.02(-0.24%)
Jun 29, 2017
8.369
8.369
8.023
8.139
598,491
-0.27(-3.20%)
Jun 28, 2017
8.100
8.514
8.081
8.408
842,115
+0.33(+4.05%)
Jun 27, 2017
8.139
8.177
7.985
8.081
304,753
-0.08(-0.94%)
Jun 26, 2017
8.158
8.254
8.071
8.158
413,673
-0.05(-0.59%)
Jun 23, 2017
8.177
8.216
8.066
8.206
802,138
+0.03(+0.35%)
Jun 22, 2017
8.167
8.249
8.100
8.177
233,505
+0.06(+0.71%)
Jun 21, 2017
8.081
8.196
8.052
8.119
325,416
+0.04(+0.48%)
Jun 20, 2017
8.139
8.264
8.081
8.081
196,084
-0.05(-0.59%)
Jun 19, 2017
8.042
8.158
8.033
8.129
366,632
+0.14(+1.81%)
Jun 16, 2017
7.937
8.110
7.937
7.985
717,247
+0.01(+0.12%)
Jun 15, 2017
8.033
8.110
7.975
7.975
224,783
-0.13(-1.54%)
Jun 14, 2017
8.139
8.216
8.081
8.100
249,739
-0.07(-0.82%)
Jun 13, 2017
8.225
8.283
8.129
8.167
280,089
-0.01(-0.12%)
Jun 12, 2017
8.100
8.408
8.014
8.177
639,251
+0.02(+0.24%)
Jun 09, 2017
8.418
8.543
8.023
8.158
593,797
-0.25(-2.97%)
Jun 08, 2017
8.062
8.437
7.985
8.408
821,671
+0.38(+4.67%)
Jun 07, 2017
8.062
8.110
7.965
8.033
340,269
-0.08(-0.95%)
Jun 06, 2017
8.033
8.177
7.965
8.110
397,167
+0.07(+0.84%)
Jun 05, 2017
8.139
8.139
8.004
8.042
218,513
-0.06(-0.71%)
Jun 02, 2017
8.119
8.254
8.090
8.100
400,999
-0.02(-0.24%)
Jun 01, 2017
7.840
8.129
7.840
8.119
383,584
+0.26(+3.30%)
May 31, 2017
8.033
8.105
7.754
7.860
392,353
-0.18(-2.27%)
May 30, 2017
8.042
8.105
7.975
8.042
370,557
-0.05(-0.59%)
May 26, 2017
7.869
8.100
7.768
8.090
281,496
+0.23(+2.94%)
May 25, 2017
8.014
8.052
7.850
7.860
293,106
-0.13(-1.57%)
May 24, 2017
8.081
8.119
7.965
7.985
201,195
-0.07(-0.84%)
May 23, 2017
8.071
8.224
7.985
8.052
367,609
+0.02(+0.24%)
May 22, 2017
7.937
8.047
7.773
8.033
322,086
+0.07(+0.85%)
May 19, 2017
7.888
7.994
7.754
7.965
563,721
+0.12(+1.47%)
May 18, 2017
7.831
7.913
7.725
7.850
452,214
-0.02(-0.24%)
May 17, 2017
7.937
7.956
7.725
7.869
851,334
-0.12(-1.45%)
May 16, 2017
8.090
8.129
7.937
7.985
441,999
-0.05(-0.60%)
May 15, 2017
7.965
8.167
7.946
8.033
508,001
+0.10(+1.21%)
May 12, 2017
7.860
7.965
7.860
7.937
248,586
+0.04(+0.49%)
May 11, 2017
7.821
7.937
7.802
7.898
285,526
+0.07(+0.86%)
May 10, 2017
7.869
7.937
7.826
7.831
196,198
-0.04(-0.49%)
May 09, 2017
7.869
7.947
7.831
7.869
319,264
+0.02(+0.25%)
May 08, 2017
7.831
7.922
7.754
7.850
326,551
+0.01(+0.12%)
May 05, 2017
7.715
7.879
7.619
7.840
332,826
+0.12(+1.49%)
May 04, 2017
7.677
7.802
7.600
7.725
516,624
+0.13(+1.65%)
May 03, 2017
7.600
7.715
7.571
7.600
385,990
-0.04(-0.50%)
May 02, 2017
7.658
7.807
7.600
7.638
643,367
-0.03(-0.38%)
May 01, 2017
7.763
7.821
7.542
7.667
832,922
-0.13(-1.60%)
Apr 28, 2017
9.072
9.380
7.456
7.792
2,282,092
-1.39(-15.18%)
Apr 27, 2017
8.802
9.216
8.763
9.187
931,111
+0.37(+4.14%)
Apr 26, 2017
8.677
8.879
8.668
8.822
476,793
+0.14(+1.66%)
Apr 25, 2017
8.648
8.802
8.648
8.677
399,988
+0.10(+1.12%)
Apr 24, 2017
8.591
8.600
8.495
8.581
372,203
+0.11(+1.25%)
Apr 21, 2017
8.418
8.523
8.408
8.475
234,253
+0.03(+0.34%)
Apr 20, 2017
8.437
8.543
8.369
8.446
274,382
+0.03(+0.34%)
Apr 19, 2017
8.418
8.523
8.369
8.418
234,519
+0.03(+0.34%)
Apr 18, 2017
8.418
8.461
8.379
8.389
237,324
-0.07(-0.80%)
Apr 17, 2017
8.379
8.509
8.379
8.456
165,310
+0.07(+0.80%)
Apr 13, 2017
8.495
8.543
8.389
8.389
159,806
-0.12(-1.36%)
Apr 12, 2017
8.552
8.648
8.446
8.504
224,930
-0.07(-0.79%)
Apr 11, 2017
8.466
8.620
8.456
8.571
182,288
+0.07(+0.79%)
Apr 10, 2017
8.543
8.668
8.418
8.504
332,502
-0.07(-0.79%)
Apr 07, 2017
8.504
8.571
8.466
8.571
237,598
+0.02(+0.22%)
Apr 06, 2017
8.466
8.557
8.206
8.552
285,303
+0.05(+0.57%)
Apr 05, 2017
8.677
8.802
8.466
8.504
348,949
-0.12(-1.34%)
Apr 04, 2017
8.774
8.850
8.591
8.620
290,729
-0.20(-2.29%)
Apr 03, 2017
8.706
8.894
8.668
8.822
359,425
+0.02(+0.22%)
Mar 31, 2017
8.658
8.822
8.605
8.802
287,906
+0.14(+1.67%)
Mar 30, 2017
8.620
8.735
8.523
8.658
271,294
+0.04(+0.45%)
Mar 29, 2017
8.658
8.701
8.605
8.620
165,281
-0.05(-0.55%)
Mar 28, 2017
8.735
8.793
8.648
8.668
169,476
-0.12(-1.31%)
Mar 27, 2017
8.725
8.841
8.687
8.783
219,722
-0.05(-0.54%)
Mar 24, 2017
8.889
8.947
8.798
8.831
235,301
+0.02(+0.22%)
Mar 23, 2017
8.889
8.937
8.783
8.812
301,141
-0.06(-0.65%)
Mar 22, 2017
8.860
8.908
8.764
8.870
260,607
-0.01(-0.11%)
Mar 21, 2017
8.947
9.033
8.860
8.879
374,731
+0.01(+0.11%)
Mar 20, 2017
8.831
8.956
8.764
8.870
239,300
-0.03(-0.32%)
Mar 17, 2017
8.908
8.985
8.831
8.899
486,252
+0.00(+0.00%)
Mar 16, 2017
8.860
8.918
8.850
8.899
210,903
+0.07(+0.76%)
Mar 15, 2017
8.697
8.841
8.639
8.831
392,433
+0.15(+1.77%)
Mar 14, 2017
8.716
8.725
8.624
8.677
270,749
-0.08(-0.88%)
Mar 13, 2017
8.841
8.745
8.754
284,433
-0.05(-0.55%)
Mar 10, 2017
8.831
8.879
8.754
8.802
223,994
+0.04(+0.44%)
Mar 09, 2017
8.793
8.855
8.706
8.764
355,521
-0.01(-0.11%)
Mar 08, 2017
8.889
8.899
8.754
8.774
252,361
-0.07(-0.76%)
Mar 07, 2017
8.706
8.961
8.706
8.841
343,604
+0.08(+0.88%)
Mar 06, 2017
9.101
9.101
8.735
8.764
698,754
-0.42(-4.61%)
Mar 03, 2017
9.110
9.216
8.985
9.187
599,915
+0.07(+0.74%)
Mar 02, 2017
9.206
9.255
9.110
9.120
378,372
-0.08(-0.84%)
Mar 01, 2017
9.226
9.356
9.120
9.197
569,347
+0.10(+1.06%)
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%)
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.