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
)
14.98
-1.46 (-8.91%)
Streaming Delayed Price
Updated: 12:09 PM EDT, May 21, 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 (%)
May 31, 2017
8.003
8.074
7.725
7.830
393,832
-0.18(-2.27%)
May 30, 2017
8.012
8.074
7.945
8.012
371,954
-0.05(-0.59%)
May 26, 2017
7.840
8.070
7.739
8.060
282,558
+0.23(+2.94%)
May 25, 2017
7.983
8.022
7.821
7.830
294,211
-0.12(-1.57%)
May 24, 2017
8.051
8.089
7.936
7.955
201,954
-0.07(-0.84%)
May 23, 2017
8.041
8.193
7.955
8.022
368,995
+0.02(+0.24%)
May 22, 2017
7.907
8.017
7.744
8.003
323,301
+0.07(+0.85%)
May 19, 2017
7.859
7.964
7.725
7.936
565,847
+0.12(+1.47%)
May 18, 2017
7.801
7.883
7.696
7.821
453,919
-0.02(-0.24%)
May 17, 2017
7.907
7.926
7.696
7.840
854,544
-0.12(-1.45%)
May 16, 2017
8.060
8.098
7.907
7.955
443,666
-0.05(-0.60%)
May 15, 2017
7.936
8.137
7.916
8.003
509,917
+0.10(+1.21%)
May 12, 2017
7.830
7.936
7.830
7.907
249,523
+0.04(+0.49%)
May 11, 2017
7.792
7.907
7.773
7.868
286,603
+0.07(+0.86%)
May 10, 2017
7.840
7.907
7.797
7.801
196,938
-0.04(-0.49%)
May 09, 2017
7.840
7.917
7.801
7.840
320,468
+0.02(+0.25%)
May 08, 2017
7.801
7.892
7.725
7.821
327,782
+0.01(+0.12%)
May 05, 2017
7.686
7.849
7.590
7.811
334,081
+0.12(+1.49%)
May 04, 2017
7.648
7.773
7.571
7.696
518,572
+0.12(+1.65%)
May 03, 2017
7.571
7.686
7.543
7.571
387,445
-0.04(-0.50%)
May 02, 2017
7.629
7.777
7.571
7.610
645,793
-0.03(-0.38%)
May 01, 2017
7.734
7.792
7.514
7.638
836,062
-0.12(-1.60%)
Apr 28, 2017
9.038
9.344
7.428
7.763
2,290,698
-1.39(-15.18%)
Apr 27, 2017
8.769
9.181
8.730
9.153
934,622
+0.36(+4.14%)
Apr 26, 2017
8.645
8.846
8.635
8.788
478,591
+0.14(+1.66%)
Apr 25, 2017
8.616
8.769
8.616
8.645
401,496
+0.10(+1.12%)
Apr 24, 2017
8.558
8.568
8.463
8.549
373,607
+0.11(+1.25%)
Apr 21, 2017
8.386
8.491
8.376
8.443
235,137
+0.03(+0.34%)
Apr 20, 2017
8.405
8.511
8.338
8.415
275,416
+0.03(+0.34%)
Apr 19, 2017
8.386
8.491
8.338
8.386
235,404
+0.03(+0.34%)
Apr 18, 2017
8.386
8.429
8.348
8.357
238,219
-0.07(-0.80%)
Apr 17, 2017
8.348
8.477
8.348
8.424
165,933
+0.07(+0.80%)
Apr 13, 2017
8.463
8.511
8.357
8.357
160,408
-0.12(-1.36%)
Apr 12, 2017
8.520
8.616
8.415
8.472
225,778
-0.07(-0.79%)
Apr 11, 2017
8.434
8.587
8.424
8.539
182,975
+0.07(+0.79%)
Apr 10, 2017
8.511
8.635
8.386
8.472
333,756
-0.07(-0.79%)
Apr 07, 2017
8.472
8.539
8.434
8.539
238,494
+0.02(+0.22%)
Apr 06, 2017
8.434
8.525
8.175
8.520
286,378
+0.05(+0.57%)
Apr 05, 2017
8.645
8.769
8.434
8.472
350,265
-0.12(-1.34%)
Apr 04, 2017
8.741
8.817
8.558
8.587
291,825
-0.20(-2.29%)
Apr 03, 2017
8.673
8.860
8.635
8.788
360,780
+0.02(+0.22%)
Mar 31, 2017
8.626
8.788
8.573
8.769
288,991
+0.14(+1.67%)
Mar 30, 2017
8.587
8.702
8.491
8.626
272,317
+0.04(+0.45%)
Mar 29, 2017
8.626
8.669
8.573
8.587
165,904
-0.05(-0.55%)
Mar 28, 2017
8.702
8.760
8.616
8.635
170,115
-0.12(-1.31%)
Mar 27, 2017
8.693
8.808
8.654
8.750
220,551
-0.05(-0.54%)
Mar 24, 2017
8.856
8.913
8.765
8.798
236,188
+0.02(+0.22%)
Mar 23, 2017
8.856
8.903
8.750
8.779
302,277
-0.06(-0.65%)
Mar 22, 2017
8.827
8.875
8.731
8.836
261,590
-0.01(-0.11%)
Mar 21, 2017
8.913
8.999
8.827
8.846
376,144
+0.01(+0.11%)
Mar 20, 2017
8.798
8.923
8.731
8.836
240,202
-0.03(-0.32%)
Mar 17, 2017
8.875
8.951
8.798
8.865
488,086
+0.00(+0.00%)
Mar 16, 2017
8.827
8.884
8.817
8.865
211,698
+0.07(+0.76%)
Mar 15, 2017
8.664
8.808
8.606
8.798
393,913
+0.15(+1.77%)
Mar 14, 2017
8.683
8.693
8.592
8.645
271,770
-0.08(-0.88%)
Mar 13, 2017
8.808
8.712
8.721
285,505
-0.05(-0.55%)
Mar 10, 2017
8.798
8.846
8.721
8.769
224,839
+0.04(+0.44%)
Mar 09, 2017
8.760
8.822
8.673
8.731
356,862
-0.01(-0.11%)
Mar 08, 2017
8.856
8.865
8.721
8.741
253,313
-0.07(-0.76%)
Mar 07, 2017
8.673
8.927
8.673
8.808
344,899
+0.08(+0.88%)
Mar 06, 2017
9.066
9.066
8.702
8.731
701,389
-0.42(-4.61%)
Mar 03, 2017
9.076
9.181
8.951
9.153
602,178
+0.07(+0.74%)
Mar 02, 2017
9.172
9.220
9.076
9.086
379,798
-0.08(-0.84%)
Mar 01, 2017
9.191
9.321
9.086
9.162
571,494
+0.10(+1.06%)
Feb 28, 2017
9.220
9.253
9.009
9.066
468,401
-0.18(-1.97%)
Feb 27, 2017
9.105
9.325
9.047
9.248
856,383
+0.17(+1.90%)
Feb 24, 2017
8.961
9.157
8.961
9.076
408,692
+0.01(+0.11%)
Feb 23, 2017
9.181
9.201
8.932
9.066
335,134
-0.06(-0.63%)
Feb 22, 2017
9.086
9.258
9.018
9.124
452,463
-0.03(-0.31%)
Feb 21, 2017
9.076
9.191
8.999
9.153
362,332
+0.05(+0.53%)
Feb 17, 2017
9.105
9.105
9.105
0
-0.25(-2.66%)
Feb 16, 2017
9.392
9.392
9.198
9.354
288,808
+0.02(+0.21%)
Feb 15, 2017
9.239
9.373
9.153
9.335
402,098
+0.02(+0.21%)
Feb 14, 2017
9.373
9.459
9.181
9.316
473,556
-0.06(-0.61%)
Feb 13, 2017
9.143
9.526
9.124
9.373
913,218
+0.25(+2.73%)
Feb 10, 2017
8.635
9.459
8.635
9.124
1,846,307
+0.88(+10.70%)
Feb 09, 2017
7.964
8.328
7.964
8.242
954,225
+0.29(+3.61%)
Feb 08, 2017
7.830
7.955
7.696
7.955
508,822
+0.14(+1.84%)
Feb 07, 2017
7.619
7.955
7.619
7.811
414,705
+0.19(+2.52%)
Feb 06, 2017
7.533
7.648
7.533
7.619
290,471
+0.03(+0.38%)
Feb 03, 2017
7.456
7.600
7.428
7.590
445,485
+0.19(+2.59%)
Feb 02, 2017
7.552
7.552
7.341
7.399
684,915
-0.20(-2.65%)
Feb 01, 2017
7.677
7.801
7.562
7.600
181,734
-0.04(-0.50%)
Jan 31, 2017
7.466
7.667
7.447
7.638
259,966
+0.12(+1.66%)
Jan 30, 2017
7.543
7.629
7.466
7.514
361,904
-0.12(-1.51%)
Jan 27, 2017
7.571
7.830
7.571
7.629
377,972
+0.07(+0.89%)
Jan 26, 2017
7.811
7.830
7.533
7.562
378,700
-0.26(-3.31%)
Jan 25, 2017
7.907
7.974
7.801
7.821
212,404
+0.00(+0.00%)
Jan 24, 2017
7.571
7.868
7.571
7.821
306,399
+0.21(+2.77%)
Jan 23, 2017
7.667
7.695
7.495
7.610
331,968
-0.06(-0.75%)
Jan 20, 2017
7.792
7.859
7.610
7.667
507,715
-0.12(-1.60%)
Jan 19, 2017
7.840
7.897
7.734
7.792
247,098
-0.05(-0.61%)
Jan 18, 2017
7.859
7.897
7.782
7.840
372,797
+0.01(+0.12%)
Jan 17, 2017
8.098
8.137
7.773
7.830
543,982
-0.27(-3.31%)
Jan 13, 2017
8.098
8.098
8.098
0
+0.06(+0.72%)
Jan 12, 2017
8.185
8.261
7.964
8.041
334,787
-0.17(-2.10%)
Jan 11, 2017
8.290
8.357
8.194
8.213
195,594
-0.09(-1.04%)
Jan 10, 2017
8.175
8.386
8.166
8.300
282,145
+0.12(+1.41%)
Jan 09, 2017
8.156
8.309
8.079
8.185
230,502
+0.04(+0.47%)
Jan 06, 2017
8.213
8.213
8.051
8.146
253,291
-0.05(-0.58%)
Jan 05, 2017
8.233
8.405
8.108
8.194
300,874
-0.15(-1.84%)
Jan 04, 2017
8.070
8.348
8.060
8.348
394,250
+0.28(+3.44%)
Jan 03, 2017
8.051
8.261
7.983
8.070
308,517
+0.11(+1.32%)
Dec 30, 2016
7.964
7.964
7.964
0
-0.09(-1.07%)
Dec 29, 2016
8.041
8.146
7.983
8.051
256,737
+0.06(+0.72%)
Dec 28, 2016
8.261
8.290
7.974
7.993
367,683
-0.29(-3.47%)
Dec 27, 2016
8.242
8.357
8.233
8.281
158,272
-0.02(-0.23%)
Dec 23, 2016
8.300
8.300
8.300
0
+0.12(+1.41%)
Dec 22, 2016
8.463
8.491
8.161
8.185
287,415
-0.25(-2.95%)
Dec 21, 2016
8.415
8.482
8.271
8.434
313,712
-0.02(-0.23%)
Dec 20, 2016
8.338
8.606
8.309
8.453
499,249
+0.17(+2.08%)
Dec 19, 2016
8.328
8.434
8.213
8.281
363,728
-0.05(-0.58%)
Dec 16, 2016
8.405
8.539
8.204
8.328
2,180,532
+0.01(+0.12%)
Dec 15, 2016
8.213
8.472
8.175
8.319
1,095,209
+0.12(+1.40%)
Dec 14, 2016
8.003
8.247
7.945
8.204
904,079
+0.18(+2.27%)
Dec 13, 2016
7.715
8.233
7.696
8.022
1,397,848
+0.41(+5.42%)
Dec 12, 2016
7.753
7.792
7.590
7.610
276,614
-0.17(-2.22%)
Dec 09, 2016
7.849
7.945
7.705
7.782
255,271
-0.02(-0.25%)
Dec 08, 2016
7.686
7.912
7.648
7.801
502,934
+0.10(+1.24%)
Dec 07, 2016
7.830
7.849
7.624
7.705
440,223
-0.11(-1.35%)
Dec 06, 2016
7.725
7.849
7.581
7.811
331,208
+0.12(+1.62%)
Dec 05, 2016
7.658
7.859
7.610
7.686
387,444
+0.10(+1.26%)
Dec 02, 2016
7.600
7.686
7.418
7.590
383,537
-0.01(-0.13%)
Dec 01, 2016
7.849
7.878
7.533
7.600
495,075
-0.26(-3.29%)
Nov 30, 2016
8.089
8.089
7.792
7.859
487,548
-0.16(-2.03%)
Nov 29, 2016
7.907
8.271
7.868
8.022
633,974
+0.15(+1.95%)
Nov 28, 2016
8.242
8.290
7.849
7.868
457,083
-0.37(-4.53%)
Nov 25, 2016
8.108
8.242
8.079
8.242
232,697
+0.14(+1.78%)
Nov 23, 2016
8.098
8.098
8.098
0
-0.11(-1.29%)
Nov 22, 2016
8.309
8.357
8.146
8.204
667,033
+0.20(+2.52%)
Nov 21, 2016
7.878
8.041
7.878
8.003
285,291
+0.11(+1.46%)
Nov 18, 2016
7.936
7.982
7.797
7.888
304,551
-0.04(-0.48%)
Nov 17, 2016
7.667
7.936
7.648
7.926
611,477
+0.32(+4.16%)
Nov 16, 2016
7.571
7.648
7.495
7.610
222,657
+0.03(+0.38%)
Nov 15, 2016
7.667
7.705
7.485
7.581
459,219
-0.09(-1.12%)
Nov 14, 2016
7.619
7.763
7.562
7.667
369,456
+0.15(+2.04%)
Nov 11, 2016
7.399
7.696
7.380
7.514
591,880
+0.11(+1.42%)
Nov 10, 2016
7.466
7.610
7.265
7.408
410,666
+0.03(+0.39%)
Nov 09, 2016
7.198
7.418
7.150
7.380
592,129
+0.06(+0.79%)
Nov 08, 2016
7.322
7.413
7.265
7.322
505,426
+0.00(+0.00%)
Nov 07, 2016
7.351
7.380
7.265
7.322
593,387
+0.19(+2.69%)
Nov 04, 2016
7.207
7.265
7.083
7.130
544,727
-0.05(-0.67%)
Nov 03, 2016
7.313
7.351
7.140
7.178
513,495
-0.13(-1.83%)
Nov 02, 2016
7.274
7.495
7.245
7.313
455,810
-0.02(-0.26%)
Nov 01, 2016
7.341
7.504
7.159
7.332
851,383
-0.01(-0.13%)
Oct 31, 2016
7.552
7.571
6.996
7.341
1,558,858
+0.18(+2.54%)
Oct 28, 2016
7.907
7.936
6.086
7.159
3,913,118
-1.46(-16.91%)
Oct 27, 2016
8.836
8.875
8.597
8.616
485,810
-0.09(-0.99%)
Oct 26, 2016
8.683
8.827
8.597
8.702
387,751
+0.03(+0.33%)
Oct 25, 2016
9.066
9.143
8.549
8.673
772,094
-0.42(-4.64%)
Oct 24, 2016
9.105
9.229
9.066
9.095
551,797
-0.01(-0.11%)
Oct 21, 2016
9.009
9.181
8.923
9.105
255,899
+0.04(+0.42%)
Oct 20, 2016
9.018
9.162
9.018
9.066
165,246
-0.01(-0.11%)
Oct 19, 2016
9.105
9.201
9.018
9.076
195,232
+0.03(+0.32%)
Oct 18, 2016
9.181
9.306
9.009
9.047
200,819
-0.06(-0.63%)
Oct 17, 2016
8.999
9.133
8.999
9.105
176,742
+0.11(+1.17%)
Oct 14, 2016
9.086
9.143
8.961
8.999
360,103
-0.06(-0.63%)
Oct 13, 2016
9.095
9.105
8.961
9.057
264,000
-0.09(-0.94%)
Oct 12, 2016
9.296
9.411
9.047
9.143
262,448
-0.12(-1.34%)
Oct 11, 2016
9.641
9.641
9.220
9.268
276,770
-0.39(-4.07%)
Oct 10, 2016
9.450
9.680
9.450
9.661
267,060
+0.15(+1.61%)
Oct 07, 2016
9.335
9.852
9.220
9.507
525,364
+0.16(+1.74%)
Oct 06, 2016
9.306
9.364
9.124
9.344
457,255
-0.06(-0.61%)
Oct 05, 2016
9.546
9.641
9.335
9.402
1,297,239
-0.80(-7.80%)
Oct 04, 2016
10.26
10.41
10.17
10.20
251,555
-0.12(-1.21%)
Oct 03, 2016
10.25
10.33
10.14
10.32
322,771
+0.08(+0.75%)
Sep 30, 2016
10.09
10.41
10.02
10.25
700,904
+0.18(+1.81%)
Sep 29, 2016
10.15
10.22
9.986
10.06
270,454
-0.10(-0.94%)
Sep 28, 2016
10.10
10.21
10.02
10.16
267,733
+0.01(+0.09%)
Sep 27, 2016
9.919
10.17
9.892
10.15
430,683
+0.27(+2.72%)
Sep 26, 2016
10.06
10.06
9.843
9.881
258,520
-0.21(-2.09%)
Sep 23, 2016
10.09
10.18
9.929
10.09
343,780
-0.01(-0.10%)
Sep 22, 2016
10.08
10.20
9.996
10.10
583,647
+0.05(+0.48%)
Sep 21, 2016
9.900
10.06
9.814
10.05
304,242
+0.20(+2.04%)
Sep 20, 2016
9.977
10.05
9.852
9.852
286,565
-0.11(-1.06%)
Sep 19, 2016
9.833
10.01
9.766
9.958
513,653
+0.18(+1.86%)
Sep 16, 2016
9.728
9.824
9.680
9.776
439,365
-0.02(-0.20%)
Sep 15, 2016
9.536
9.919
9.526
9.795
605,588
+0.29(+3.02%)
Sep 14, 2016
9.411
9.613
9.373
9.507
319,326
+0.11(+1.12%)
Sep 13, 2016
9.651
9.689
9.162
9.402
557,522
-0.35(-3.54%)
Sep 12, 2016
9.440
9.804
9.258
9.747
638,595
+0.26(+2.73%)
Sep 09, 2016
9.689
9.824
9.421
9.488
511,713
-0.29(-2.94%)
Sep 08, 2016
9.814
9.852
9.718
9.776
334,294
-0.02(-0.20%)
Sep 07, 2016
9.680
9.795
9.661
9.795
686,286
+0.12(+1.29%)
Sep 06, 2016
9.555
9.814
9.555
9.670
614,918
+0.02(+0.20%)
Sep 02, 2016
9.613
9.651
9.651
9.651
485,499
+0.13(+1.41%)
Sep 01, 2016
9.383
9.589
9.383
9.517
528,477
+0.08(+0.81%)
Aug 31, 2016
9.728
9.785
9.316
9.440
743,856
-0.37(-3.81%)
Aug 30, 2016
9.756
9.814
9.603
9.814
723,720
+0.13(+1.39%)
Aug 29, 2016
9.488
9.833
9.459
9.680
1,275,438
+0.24(+2.54%)
Aug 26, 2016
9.277
9.469
9.277
9.440
549,903
+0.09(+0.92%)
Aug 25, 2016
9.162
9.421
9.124
9.354
827,571
+0.10(+1.04%)
Aug 24, 2016
9.306
9.440
9.172
9.258
732,950
-0.11(-1.13%)
Aug 23, 2016
9.450
9.488
9.239
9.364
706,775
-0.07(-0.71%)
Aug 22, 2016
9.229
9.450
9.076
9.431
790,670
+0.15(+1.65%)
Aug 19, 2016
8.923
9.277
8.890
9.277
1,532,898
+0.36(+4.09%)
Aug 18, 2016
8.626
8.971
8.626
8.913
962,205
+0.24(+2.76%)
Aug 17, 2016
8.290
8.798
8.290
8.673
2,078,345
+0.35(+4.26%)
Aug 16, 2016
8.137
8.319
8.098
8.319
611,965
+0.16(+2.00%)
Aug 15, 2016
7.897
8.277
7.868
8.156
936,037
+0.31(+3.91%)
Aug 12, 2016
7.619
7.849
7.610
7.849
684,336
+0.19(+2.50%)
Aug 11, 2016
7.543
7.662
7.514
7.658
520,556
+0.16(+2.17%)
Aug 10, 2016
7.658
7.667
7.456
7.495
641,232
-0.15(-2.01%)
Aug 09, 2016
7.600
7.667
7.571
7.648
458,910
+0.08(+1.01%)
Aug 08, 2016
7.523
7.658
7.523
7.571
356,764
-0.01(-0.13%)
Aug 05, 2016
7.514
7.614
7.437
7.581
527,060
+0.11(+1.41%)
Aug 04, 2016
7.370
7.504
7.217
7.475
529,405
+0.12(+1.56%)
Aug 03, 2016
7.629
7.629
7.313
7.360
736,391
-0.25(-3.27%)
Aug 02, 2016
7.638
7.667
7.504
7.610
578,606
-0.06(-0.75%)
Aug 01, 2016
7.504
7.667
7.456
7.667
461,890
+0.17(+2.30%)
Jul 29, 2016
7.245
7.619
7.153
7.495
847,542
+0.25(+3.44%)
Jul 28, 2016
7.217
7.284
7.188
7.245
598,229
+0.05(+0.67%)
Jul 27, 2016
7.054
7.217
7.054
7.198
609,097
+0.18(+2.60%)
Jul 26, 2016
6.776
7.035
6.766
7.015
474,796
+0.16(+2.38%)
Jul 25, 2016
6.785
6.872
6.738
6.853
275,342
+0.10(+1.42%)
Jul 22, 2016
6.651
6.776
6.622
6.757
301,273
+0.13(+2.03%)
Jul 21, 2016
6.622
6.709
6.603
6.622
384,188
+0.02(+0.29%)
Jul 20, 2016
6.642
6.646
6.546
6.603
399,201
+0.03(+0.44%)
Jul 19, 2016
6.709
6.709
6.575
6.575
213,940
-0.12(-1.86%)
Jul 18, 2016
6.642
6.738
6.622
6.699
185,041
+0.08(+1.16%)
Jul 15, 2016
6.699
6.709
6.613
6.622
220,750
-0.03(-0.43%)
Jul 14, 2016
6.785
6.824
6.646
6.651
241,142
-0.08(-1.14%)
Jul 13, 2016
6.766
6.876
6.718
6.728
307,008
-0.07(-0.99%)
Jul 12, 2016
6.766
6.833
6.680
6.795
462,957
+0.06(+0.85%)
Jul 11, 2016
6.651
6.766
6.651
6.738
345,893
+0.10(+1.44%)
Jul 08, 2016
6.498
6.699
6.460
6.642
483,891
+0.18(+2.82%)
Jul 07, 2016
6.239
6.484
6.239
6.460
336,096
+0.15(+2.43%)
Jul 06, 2016
6.143
6.354
6.076
6.306
225,562
+0.06(+0.92%)
Jul 05, 2016
6.306
6.364
6.182
6.249
289,037
-0.06(-0.91%)
Jul 01, 2016
6.230
6.306
6.306
6.306
299,354
+0.11(+1.70%)
Jun 30, 2016
6.115
6.210
6.091
6.201
305,945
+0.11(+1.73%)
Jun 29, 2016
5.990
6.124
5.971
6.095
321,050
+0.15(+2.58%)
Jun 28, 2016
5.904
6.028
5.865
5.942
431,910
+0.12(+2.14%)
Jun 27, 2016
5.952
6.001
5.798
5.817
531,178
-0.26(-4.26%)
Jun 24, 2016
6.076
6.124
5.990
6.076
1,409,747
-0.27(-4.23%)
Jun 23, 2016
6.325
6.383
6.258
6.345
254,495
+0.12(+2.00%)
Jun 22, 2016
6.297
6.354
6.220
6.220
166,405
-0.08(-1.22%)
Jun 21, 2016
6.373
6.431
6.239
6.297
235,570
-0.04(-0.61%)
Jun 20, 2016
6.364
6.498
6.335
6.335
272,454
+0.10(+1.54%)
Jun 17, 2016
6.239
6.316
6.162
6.239
430,954
-0.05(-0.76%)
Jun 16, 2016
6.258
6.325
6.172
6.287
216,326
-0.01(-0.15%)
Jun 15, 2016
6.249
6.440
6.220
6.297
316,166
+0.08(+1.23%)
Jun 14, 2016
6.345
6.412
6.191
6.220
286,025
-0.16(-2.55%)
Jun 13, 2016
6.508
6.546
6.364
6.383
206,161
-0.14(-2.20%)
Jun 10, 2016
6.479
6.651
6.479
6.527
409,155
-0.06(-0.87%)
Jun 09, 2016
6.613
6.622
6.527
6.584
201,914
-0.05(-0.72%)
Jun 08, 2016
6.517
6.670
6.483
6.632
388,990
+0.12(+1.76%)
Jun 07, 2016
6.450
6.546
6.426
6.517
376,984
+0.04(+0.59%)
Jun 06, 2016
6.392
6.517
6.383
6.479
342,685
+0.09(+1.35%)
Jun 03, 2016
6.450
6.450
6.325
6.392
243,657
-0.08(-1.19%)
Jun 02, 2016
6.287
6.469
6.287
6.469
339,034
+0.11(+1.66%)
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.