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
)
13.29
-0.11 (-0.82%)
Streaming Delayed Price
Updated: 10:35 AM EDT, Apr 30, 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 (%)
Nov 29, 2019
6.445
6.580
6.407
6.417
162,784
-0.09(-1.33%)
Nov 27, 2019
6.455
6.532
6.426
6.503
174,738
+0.06(+0.90%)
Nov 26, 2019
6.494
6.551
6.445
6.445
189,342
-0.01(-0.15%)
Nov 25, 2019
6.340
6.513
6.340
6.455
179,497
+0.12(+1.82%)
Nov 22, 2019
6.474
6.542
6.330
6.340
212,887
-0.12(-1.79%)
Nov 21, 2019
6.455
6.522
6.388
6.455
204,770
-0.02(-0.30%)
Nov 20, 2019
6.503
6.686
6.474
6.474
297,552
-0.11(-1.61%)
Nov 19, 2019
6.551
6.638
6.494
6.580
253,488
+0.07(+1.03%)
Nov 18, 2019
6.686
6.715
6.494
6.513
187,364
-0.20(-3.01%)
Nov 15, 2019
6.773
6.830
6.705
6.715
223,698
+0.00(+0.00%)
Nov 14, 2019
6.773
6.782
6.397
6.715
685,040
-0.07(-0.99%)
Nov 13, 2019
6.849
6.936
6.734
6.782
133,862
-0.13(-1.81%)
Nov 12, 2019
6.975
7.095
6.888
6.907
236,713
-0.09(-1.24%)
Nov 11, 2019
6.946
7.003
6.869
6.994
135,018
+0.01(+0.14%)
Nov 08, 2019
7.032
7.090
6.984
6.984
187,316
-0.07(-0.95%)
Nov 07, 2019
6.965
7.104
6.946
7.052
271,679
+0.09(+1.24%)
Nov 06, 2019
6.840
6.994
6.753
6.965
289,305
+0.12(+1.69%)
Nov 05, 2019
6.946
7.042
6.801
6.849
296,046
-0.14(-2.06%)
Nov 04, 2019
6.984
7.100
6.878
6.994
352,878
+0.02(+0.28%)
Nov 01, 2019
7.119
7.186
6.965
6.975
660,597
-0.17(-2.42%)
Oct 31, 2019
7.013
7.306
6.936
7.148
664,964
+0.09(+1.23%)
Oct 30, 2019
6.253
7.167
6.253
7.061
991,310
+0.85(+13.62%)
Oct 29, 2019
6.215
6.253
6.099
6.215
400,994
-0.04(-0.62%)
Oct 28, 2019
6.359
6.407
6.195
6.253
198,879
-0.09(-1.37%)
Oct 25, 2019
6.282
6.368
6.253
6.340
782,737
+0.04(+0.61%)
Oct 24, 2019
6.253
6.330
6.243
6.301
144,381
+0.07(+1.08%)
Oct 23, 2019
6.176
6.292
6.176
6.234
144,002
+0.01(+0.15%)
Oct 22, 2019
6.455
6.532
6.205
6.224
294,151
-0.25(-3.86%)
Oct 21, 2019
6.445
6.503
6.397
6.474
224,604
+0.08(+1.20%)
Oct 18, 2019
6.388
6.436
6.320
6.397
355,818
-0.03(-0.45%)
Oct 17, 2019
6.243
6.465
6.243
6.426
469,325
+0.20(+3.25%)
Oct 16, 2019
6.205
6.224
6.128
6.224
253,085
-0.02(-0.31%)
Oct 15, 2019
5.993
6.311
5.964
6.243
407,246
+0.29(+4.85%)
Oct 14, 2019
5.878
5.998
5.772
5.955
392,157
+0.03(+0.49%)
Oct 11, 2019
5.984
6.051
5.907
5.926
446,150
-0.04(-0.65%)
Oct 10, 2019
6.118
6.128
5.955
5.964
221,293
-0.14(-2.36%)
Oct 09, 2019
6.243
6.253
6.099
6.109
167,347
-0.08(-1.24%)
Oct 08, 2019
6.301
6.349
6.128
6.186
236,605
-0.16(-2.58%)
Oct 07, 2019
6.292
6.397
6.272
6.349
200,036
+0.00(+0.00%)
Oct 04, 2019
6.388
6.455
6.320
6.349
165,695
-0.03(-0.45%)
Oct 03, 2019
6.301
6.378
6.263
6.378
259,839
+0.07(+1.07%)
Oct 02, 2019
6.445
6.456
6.234
6.311
439,911
-0.17(-2.67%)
Oct 01, 2019
6.696
6.746
6.474
6.484
380,271
-0.19(-2.88%)
Sep 30, 2019
6.715
6.773
6.667
6.676
284,042
-0.03(-0.43%)
Sep 27, 2019
6.869
6.878
6.657
6.705
130,248
-0.16(-2.38%)
Sep 26, 2019
7.013
7.061
6.840
6.869
138,679
-0.16(-2.33%)
Sep 25, 2019
6.830
7.052
6.806
7.032
282,948
+0.20(+2.96%)
Sep 24, 2019
6.859
6.946
6.763
6.830
457,779
-0.02(-0.28%)
Sep 23, 2019
6.946
6.946
6.811
6.849
221,374
-0.11(-1.52%)
Sep 20, 2019
7.186
7.244
6.946
6.955
870,054
-0.23(-3.21%)
Sep 19, 2019
7.427
7.432
7.148
7.186
282,353
-0.23(-3.11%)
Sep 18, 2019
7.427
7.427
7.292
7.417
293,898
-0.02(-0.26%)
Sep 17, 2019
7.436
7.494
7.350
7.436
227,245
-0.05(-0.64%)
Sep 16, 2019
7.417
7.533
7.369
7.484
267,828
+0.04(+0.52%)
Sep 13, 2019
7.427
7.513
7.369
7.446
236,796
+0.05(+0.65%)
Sep 12, 2019
7.205
7.465
7.167
7.398
349,561
+0.19(+2.67%)
Sep 11, 2019
6.734
7.205
6.667
7.205
394,416
+0.49(+7.31%)
Sep 10, 2019
6.590
6.773
6.542
6.715
422,022
+0.11(+1.60%)
Sep 09, 2019
6.638
6.647
6.474
6.609
398,895
-0.03(-0.43%)
Sep 06, 2019
6.609
6.724
6.609
6.638
359,976
+0.01(+0.15%)
Sep 05, 2019
6.638
6.696
6.561
6.628
408,474
+0.06(+0.88%)
Sep 04, 2019
6.619
6.638
6.503
6.571
294,562
+0.03(+0.44%)
Sep 03, 2019
6.628
6.667
6.522
6.542
280,500
-0.13(-2.02%)
Aug 30, 2019
6.753
6.753
6.638
6.676
171,620
-0.02(-0.29%)
Aug 29, 2019
6.619
6.724
6.590
6.696
277,534
+0.16(+2.50%)
Aug 28, 2019
6.561
6.595
6.457
6.532
262,634
-0.04(-0.59%)
Aug 27, 2019
6.734
6.734
6.561
6.571
236,896
-0.12(-1.73%)
Aug 26, 2019
6.801
6.811
6.638
6.686
220,768
-0.08(-1.14%)
Aug 23, 2019
6.840
6.936
6.729
6.763
336,691
-0.10(-1.40%)
Aug 22, 2019
6.936
6.970
6.859
6.859
464,202
-0.05(-0.70%)
Aug 21, 2019
6.869
6.994
6.854
6.907
279,326
+0.08(+1.13%)
Aug 20, 2019
6.763
6.849
6.724
6.830
303,855
+0.08(+1.14%)
Aug 19, 2019
6.849
6.888
6.734
6.753
212,322
-0.01(-0.14%)
Aug 16, 2019
6.696
6.811
6.667
6.763
338,250
+0.11(+1.59%)
Aug 15, 2019
6.773
6.787
6.619
6.657
471,171
-0.13(-1.98%)
Aug 14, 2019
6.744
6.821
6.696
6.792
459,815
-0.07(-0.98%)
Aug 13, 2019
6.840
6.917
6.806
6.859
274,779
-0.01(-0.14%)
Aug 12, 2019
6.821
7.119
6.811
6.869
845,978
+0.00(+0.00%)
Aug 09, 2019
6.917
6.965
6.869
6.869
359,040
-0.09(-1.24%)
Aug 08, 2019
6.792
6.984
6.792
6.955
442,642
+0.23(+3.43%)
Aug 07, 2019
6.753
6.816
6.715
6.724
380,351
-0.11(-1.55%)
Aug 06, 2019
6.869
6.898
6.715
6.830
1,001,799
+0.01(+0.14%)
Aug 05, 2019
6.821
6.878
6.672
6.821
1,061,091
-0.13(-1.80%)
Aug 02, 2019
7.148
7.148
6.811
6.946
804,670
-0.29(-3.99%)
Aug 01, 2019
7.311
7.345
7.119
7.234
745,068
-0.06(-0.79%)
Jul 31, 2019
7.350
7.975
7.254
7.292
2,280,287
-0.12(-1.56%)
Jul 30, 2019
7.061
7.407
6.907
7.407
728,022
+0.28(+3.91%)
Jul 29, 2019
7.186
7.215
6.994
7.128
684,765
-0.06(-0.80%)
Jul 26, 2019
7.244
7.258
7.148
7.186
428,790
-0.02(-0.27%)
Jul 25, 2019
7.254
7.273
7.157
7.205
250,170
-0.06(-0.79%)
Jul 24, 2019
7.225
7.302
7.177
7.263
209,095
+0.03(+0.40%)
Jul 23, 2019
7.340
7.350
7.196
7.234
588,238
-0.08(-1.05%)
Jul 22, 2019
7.282
7.388
7.273
7.311
298,718
+0.03(+0.40%)
Jul 19, 2019
7.513
7.638
7.273
7.282
1,166,102
-0.21(-2.82%)
Jul 18, 2019
7.302
7.552
7.302
7.494
774,947
+0.18(+2.50%)
Jul 17, 2019
7.071
7.379
7.042
7.311
1,026,722
+0.25(+3.54%)
Jul 16, 2019
6.907
7.080
6.907
7.061
565,272
+0.15(+2.23%)
Jul 15, 2019
6.792
6.917
6.782
6.907
785,715
+0.16(+2.43%)
Jul 12, 2019
6.734
6.777
6.696
6.744
254,571
+0.02(+0.29%)
Jul 11, 2019
6.773
6.782
6.686
6.724
232,002
-0.02(-0.29%)
Jul 10, 2019
6.734
6.801
6.734
6.744
282,602
+0.05(+0.72%)
Jul 09, 2019
6.696
6.753
6.657
6.696
307,330
-0.02(-0.29%)
Jul 08, 2019
6.840
6.917
6.662
6.715
496,647
-0.13(-1.97%)
Jul 05, 2019
6.734
6.898
6.715
6.849
340,017
+0.11(+1.57%)
Jul 03, 2019
6.734
6.830
6.686
6.744
267,773
+0.09(+1.30%)
Jul 02, 2019
6.571
6.686
6.542
6.657
568,557
+0.08(+1.17%)
Jul 01, 2019
6.638
6.638
6.522
6.580
182,238
+0.02(+0.29%)
Jun 28, 2019
6.551
6.619
6.503
6.561
1,029,201
+0.03(+0.44%)
Jun 27, 2019
6.542
6.619
6.494
6.532
426,319
-0.01(-0.15%)
Jun 26, 2019
6.465
6.657
6.465
6.542
279,308
+0.12(+1.80%)
Jun 25, 2019
6.503
6.532
6.412
6.426
414,655
-0.09(-1.33%)
Jun 24, 2019
6.282
6.522
6.282
6.513
423,988
+0.23(+3.68%)
Jun 21, 2019
6.301
6.340
6.224
6.282
1,338,865
-0.06(-0.91%)
Jun 20, 2019
6.368
6.417
6.272
6.340
254,352
+0.03(+0.46%)
Jun 19, 2019
6.243
6.320
6.210
6.311
197,274
+0.07(+1.08%)
Jun 18, 2019
6.234
6.301
6.200
6.243
400,678
+0.04(+0.62%)
Jun 17, 2019
6.013
6.253
6.013
6.205
367,781
+0.20(+3.37%)
Jun 14, 2019
6.070
6.109
5.960
6.003
267,461
-0.06(-0.95%)
Jun 13, 2019
5.993
6.070
5.969
6.061
273,853
+0.10(+1.61%)
Jun 12, 2019
5.868
5.964
5.830
5.964
258,352
+0.09(+1.47%)
Jun 11, 2019
6.013
6.013
5.849
5.878
644,273
-0.09(-1.45%)
Jun 10, 2019
5.897
6.032
5.868
5.964
384,237
+0.09(+1.47%)
Jun 07, 2019
5.955
5.984
5.859
5.878
434,819
-0.05(-0.81%)
Jun 06, 2019
5.926
6.032
5.897
5.926
293,580
-0.01(-0.16%)
Jun 05, 2019
5.955
6.003
5.907
5.936
261,391
+0.01(+0.16%)
Jun 04, 2019
5.839
5.974
5.801
5.926
421,470
+0.14(+2.50%)
Jun 03, 2019
5.907
5.907
5.705
5.782
627,928
-0.08(-1.31%)
May 31, 2019
5.820
5.916
5.753
5.859
400,724
-0.03(-0.49%)
May 30, 2019
5.964
6.008
5.849
5.887
799,153
-0.06(-0.97%)
May 29, 2019
5.993
6.032
5.916
5.945
466,420
-0.11(-1.75%)
May 28, 2019
5.955
6.051
5.926
6.051
368,928
+0.08(+1.29%)
May 24, 2019
6.070
6.166
5.926
5.974
202,700
-0.04(-0.64%)
May 23, 2019
6.051
6.090
5.955
6.013
366,059
-0.11(-1.73%)
May 22, 2019
6.109
6.176
6.109
6.118
151,198
-0.04(-0.62%)
May 21, 2019
6.070
6.181
6.061
6.157
441,116
+0.12(+1.91%)
May 20, 2019
6.138
6.138
6.013
6.041
244,474
-0.14(-2.33%)
May 17, 2019
6.128
6.205
6.070
6.186
416,940
-0.01(-0.16%)
May 16, 2019
6.109
6.272
6.109
6.195
636,496
+0.12(+1.90%)
May 15, 2019
5.916
6.147
5.916
6.080
382,932
+0.12(+1.94%)
May 14, 2019
5.974
6.032
5.897
5.964
672,591
-0.02(-0.32%)
May 13, 2019
6.061
6.090
5.955
5.984
441,927
-0.16(-2.66%)
May 10, 2019
6.118
6.195
6.090
6.147
267,877
-0.01(-0.16%)
May 09, 2019
6.118
6.272
6.108
6.157
536,473
-0.01(-0.16%)
May 08, 2019
6.166
6.224
6.109
6.166
598,263
-0.03(-0.47%)
May 07, 2019
6.099
6.205
6.099
6.195
478,517
+0.03(+0.47%)
May 06, 2019
6.109
6.215
6.080
6.166
278,747
-0.08(-1.23%)
May 03, 2019
6.215
6.243
6.147
6.243
295,527
+0.08(+1.25%)
May 02, 2019
6.099
6.205
6.027
6.166
279,527
+0.06(+0.94%)
May 01, 2019
6.234
6.234
6.051
6.109
342,963
-0.11(-1.70%)
Apr 30, 2019
6.292
6.349
6.128
6.215
553,650
-0.12(-1.82%)
Apr 29, 2019
6.474
6.609
6.263
6.330
603,492
-0.15(-2.37%)
Apr 26, 2019
5.801
6.513
5.801
6.484
1,489,592
-0.53(-7.54%)
Apr 25, 2019
6.869
7.090
6.811
7.013
573,723
+0.13(+1.96%)
Apr 24, 2019
6.782
6.965
6.782
6.878
489,793
+0.11(+1.56%)
Apr 23, 2019
6.744
6.773
6.696
6.773
336,108
+0.03(+0.43%)
Apr 22, 2019
6.571
6.773
6.571
6.744
394,875
+0.13(+2.04%)
Apr 18, 2019
6.609
6.619
6.503
6.609
196,048
-0.02(-0.29%)
Apr 17, 2019
6.628
6.647
6.532
6.628
343,194
+0.04(+0.58%)
Apr 16, 2019
6.590
6.647
6.551
6.590
251,937
+0.00(+0.00%)
Apr 15, 2019
6.696
6.696
6.551
6.590
116,091
-0.09(-1.30%)
Apr 12, 2019
6.599
6.686
6.542
6.676
226,505
+0.12(+1.76%)
Apr 11, 2019
6.619
6.638
6.445
6.561
339,230
-0.03(-0.44%)
Apr 10, 2019
6.638
6.657
6.561
6.590
255,009
-0.05(-0.72%)
Apr 09, 2019
6.657
6.686
6.628
6.638
228,635
-0.06(-0.86%)
Apr 08, 2019
6.696
6.720
6.638
6.696
203,997
-0.01(-0.14%)
Apr 05, 2019
6.763
6.763
6.652
6.705
164,863
-0.03(-0.43%)
Apr 04, 2019
6.830
6.830
6.571
6.734
318,426
-0.10(-1.41%)
Apr 03, 2019
6.907
6.907
6.801
6.830
309,569
-0.02(-0.28%)
Apr 02, 2019
6.946
6.946
6.801
6.849
201,509
-0.10(-1.39%)
Apr 01, 2019
6.869
6.955
6.849
6.946
391,513
+0.13(+1.83%)
Mar 29, 2019
6.753
6.869
6.705
6.821
810,596
+0.12(+1.72%)
Mar 28, 2019
6.676
6.744
6.667
6.705
321,743
+0.04(+0.58%)
Mar 27, 2019
6.840
6.840
6.638
6.667
192,036
-0.17(-2.53%)
Mar 26, 2019
6.917
6.965
6.782
6.840
350,661
-0.04(-0.56%)
Mar 25, 2019
6.840
6.898
6.773
6.878
325,689
+0.04(+0.56%)
Mar 22, 2019
7.042
7.061
6.773
6.840
390,849
-0.25(-3.53%)
Mar 21, 2019
6.917
7.128
6.917
7.090
406,499
+0.17(+2.50%)
Mar 20, 2019
6.965
7.023
6.830
6.917
349,769
-0.06(-0.83%)
Mar 19, 2019
6.994
7.071
6.926
6.975
566,034
+0.00(+0.00%)
Mar 18, 2019
6.926
7.052
6.926
6.975
480,949
+0.04(+0.55%)
Mar 15, 2019
6.830
6.965
6.821
6.936
1,657,782
+0.13(+1.98%)
Mar 14, 2019
6.849
6.926
6.792
6.801
257,656
-0.05(-0.70%)
Mar 13, 2019
6.840
6.905
6.806
6.849
316,611
+0.04(+0.56%)
Mar 12, 2019
6.898
6.907
6.763
6.811
668,654
-0.09(-1.26%)
Mar 11, 2019
6.647
6.926
6.647
6.898
1,041,624
+0.28(+4.22%)
Mar 08, 2019
6.590
6.676
6.561
6.619
325,361
-0.02(-0.29%)
Mar 07, 2019
6.647
6.724
6.638
6.638
236,959
-0.03(-0.43%)
Mar 06, 2019
6.638
6.724
6.628
6.667
577,820
+0.03(+0.43%)
Mar 05, 2019
6.667
6.715
6.633
6.638
312,783
-0.02(-0.29%)
Mar 04, 2019
6.724
6.763
6.638
6.657
184,534
-0.09(-1.28%)
Mar 01, 2019
6.753
6.753
6.696
6.744
157,898
+0.03(+0.43%)
Feb 28, 2019
6.686
6.763
6.686
6.715
341,621
+0.03(+0.43%)
Feb 27, 2019
6.676
6.715
6.619
6.686
234,180
+0.00(+0.00%)
Feb 26, 2019
6.734
6.763
6.647
6.686
475,513
-0.04(-0.57%)
Feb 25, 2019
6.686
6.753
6.686
6.724
377,501
+0.05(+0.72%)
Feb 22, 2019
6.561
6.705
6.561
6.676
399,164
+0.14(+2.21%)
Feb 21, 2019
6.388
6.561
6.349
6.532
293,861
+0.13(+1.95%)
Feb 20, 2019
6.445
6.484
6.397
6.407
191,968
-0.05(-0.75%)
Feb 19, 2019
6.407
6.494
6.349
6.455
358,704
+0.01(+0.15%)
Feb 15, 2019
6.465
6.503
6.407
6.445
221,099
+0.03(+0.45%)
Feb 14, 2019
6.378
6.513
6.378
6.417
289,257
+0.01(+0.15%)
Feb 13, 2019
6.397
6.494
6.359
6.407
567,676
-0.01(-0.15%)
Feb 12, 2019
6.417
6.436
6.253
6.417
642,819
+0.05(+0.76%)
Feb 11, 2019
6.263
6.455
6.263
6.368
501,274
+0.13(+2.16%)
Feb 08, 2019
6.782
6.782
6.215
6.234
733,153
-0.56(-8.22%)
Feb 07, 2019
6.715
6.801
6.676
6.792
381,234
+0.05(+0.71%)
Feb 06, 2019
6.686
6.840
6.657
6.744
542,454
-0.01(-0.14%)
Feb 05, 2019
6.753
6.763
6.676
6.753
291,630
+0.02(+0.29%)
Feb 04, 2019
6.599
6.763
6.599
6.734
362,930
+0.11(+1.60%)
Feb 01, 2019
6.532
6.705
6.532
6.628
262,991
+0.10(+1.47%)
Jan 31, 2019
6.445
6.580
6.407
6.532
393,890
+0.09(+1.34%)
Jan 30, 2019
6.320
6.455
6.272
6.445
221,631
+0.13(+2.13%)
Jan 29, 2019
6.301
6.378
6.224
6.311
188,393
+0.04(+0.61%)
Jan 28, 2019
6.311
6.378
6.253
6.272
296,264
-0.09(-1.36%)
Jan 25, 2019
6.388
6.455
6.340
6.359
347,294
+0.02(+0.30%)
Jan 24, 2019
6.301
6.494
6.292
6.340
354,215
+0.03(+0.46%)
Jan 23, 2019
6.272
6.388
6.234
6.311
267,041
+0.04(+0.61%)
Jan 22, 2019
6.407
6.522
6.195
6.272
416,472
-0.18(-2.83%)
Jan 18, 2019
6.215
6.484
6.195
6.455
1,190,322
+0.29(+4.68%)
Jan 17, 2019
6.205
6.224
6.099
6.166
319,118
-0.05(-0.77%)
Jan 16, 2019
6.243
6.301
6.186
6.215
354,754
-0.01(-0.15%)
Jan 15, 2019
6.013
6.330
6.013
6.224
533,231
+0.21(+3.52%)
Jan 14, 2019
6.388
6.388
5.984
6.013
416,936
-0.43(-6.72%)
Jan 11, 2019
6.388
6.503
6.368
6.445
327,024
+0.01(+0.15%)
Jan 10, 2019
6.311
6.522
6.282
6.436
337,089
+0.13(+1.98%)
Jan 09, 2019
6.224
6.359
6.176
6.311
360,171
+0.10(+1.55%)
Jan 08, 2019
6.003
6.215
5.984
6.215
432,247
+0.24(+4.03%)
Jan 07, 2019
5.907
6.003
5.820
5.974
288,680
+0.05(+0.81%)
Jan 04, 2019
5.878
6.003
5.849
5.926
185,549
+0.14(+2.50%)
Jan 03, 2019
5.916
5.945
5.782
5.782
156,970
-0.18(-3.06%)
Jan 02, 2019
5.897
6.032
5.839
5.964
254,334
-0.04(-0.64%)
Dec 31, 2018
5.859
6.013
5.801
6.003
391,680
+0.17(+2.97%)
Dec 28, 2018
5.782
5.936
5.762
5.830
286,795
+0.07(+1.17%)
Dec 27, 2018
5.762
5.839
5.599
5.762
346,688
-0.10(-1.64%)
Dec 26, 2018
5.618
5.897
5.589
5.859
478,235
+0.29(+5.18%)
Dec 24, 2018
5.560
5.724
5.541
5.570
199,374
-0.01(-0.17%)
Dec 21, 2018
5.782
5.782
5.580
5.580
883,568
-0.17(-3.01%)
Dec 20, 2018
5.705
5.887
5.685
5.753
350,691
+0.04(+0.67%)
Dec 19, 2018
5.964
6.061
5.685
5.714
1,060,563
-0.28(-4.65%)
Dec 18, 2018
5.926
6.070
5.849
5.993
615,119
+0.11(+1.80%)
Dec 17, 2018
6.032
6.032
5.811
5.887
343,913
-0.14(-2.39%)
Dec 14, 2018
6.090
6.157
6.003
6.032
240,954
-0.12(-1.88%)
Dec 13, 2018
6.215
6.282
6.090
6.147
347,027
-0.05(-0.78%)
Dec 12, 2018
6.138
6.301
6.138
6.195
382,695
+0.13(+2.06%)
Dec 11, 2018
6.263
6.301
5.993
6.070
443,654
-0.07(-1.10%)
Dec 10, 2018
6.176
6.368
6.061
6.138
523,545
+0.31(+5.28%)
Dec 07, 2018
5.907
5.984
5.801
5.830
155,196
-0.08(-1.30%)
Dec 06, 2018
5.820
5.916
5.791
5.907
290,114
+0.04(+0.66%)
Dec 04, 2018
6.003
6.022
5.859
5.868
208,106
-0.14(-2.40%)
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.