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
)
16.18
+0.07 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2015
6.373
6.287
6.287
6.287
351,756
-0.09(-1.35%)
Dec 30, 2015
6.430
6.593
6.336
6.373
209,362
-0.11(-1.63%)
Dec 29, 2015
6.354
6.574
6.325
6.478
318,619
+0.12(+1.96%)
Dec 28, 2015
6.344
6.421
6.306
6.354
214,171
-0.02(-0.30%)
Dec 24, 2015
6.430
6.373
6.373
6.373
117,704
-0.03(-0.45%)
Dec 23, 2015
6.383
6.507
6.325
6.402
261,667
+0.03(+0.45%)
Dec 22, 2015
6.363
6.498
6.325
6.373
228,682
+0.01(+0.15%)
Dec 21, 2015
6.421
6.469
6.277
6.363
320,776
-0.03(-0.45%)
Dec 18, 2015
6.430
6.536
6.339
6.392
544,486
-0.09(-1.33%)
Dec 17, 2015
6.593
6.680
6.478
6.478
210,425
-0.10(-1.46%)
Dec 16, 2015
6.584
6.651
6.430
6.574
236,097
+0.05(+0.73%)
Dec 15, 2015
6.478
6.555
6.421
6.526
193,076
+0.09(+1.34%)
Dec 14, 2015
6.469
6.469
6.265
6.440
284,381
+0.01(+0.15%)
Dec 11, 2015
6.632
6.756
6.421
6.430
423,222
-0.34(-4.96%)
Dec 10, 2015
6.737
6.804
6.656
6.766
391,142
+0.03(+0.43%)
Dec 09, 2015
6.996
7.029
6.565
6.737
577,591
-0.31(-4.35%)
Dec 08, 2015
7.015
7.082
6.996
7.044
182,204
-0.02(-0.27%)
Dec 07, 2015
7.111
7.188
6.996
7.063
270,807
-0.10(-1.34%)
Dec 04, 2015
7.120
7.188
7.073
7.159
310,081
+0.07(+0.95%)
Dec 03, 2015
7.360
7.360
7.044
7.092
275,950
-0.22(-3.01%)
Dec 02, 2015
7.542
7.552
7.235
7.312
384,139
-0.21(-2.80%)
Dec 01, 2015
7.398
7.552
7.274
7.523
483,454
+0.13(+1.82%)
Nov 30, 2015
7.370
7.418
7.303
7.389
577,770
+0.02(+0.26%)
Nov 27, 2015
7.322
7.379
7.274
7.370
152,384
+0.03(+0.39%)
Nov 25, 2015
7.379
7.341
7.341
7.341
193,252
-0.01(-0.13%)
Nov 24, 2015
7.437
7.475
7.293
7.350
167,301
-0.12(-1.67%)
Nov 23, 2015
7.322
7.475
7.264
7.475
314,627
+0.11(+1.43%)
Nov 20, 2015
7.312
7.456
7.188
7.370
347,728
+0.09(+1.18%)
Nov 19, 2015
7.274
7.446
7.251
7.283
323,665
-0.02(-0.26%)
Nov 18, 2015
7.188
7.322
7.005
7.303
621,280
+0.17(+2.42%)
Nov 17, 2015
7.312
7.312
7.130
7.130
246,933
-0.20(-2.75%)
Nov 16, 2015
7.120
7.350
7.092
7.331
311,364
+0.18(+2.55%)
Nov 13, 2015
7.523
7.580
7.120
7.149
554,497
-0.41(-5.45%)
Nov 12, 2015
7.418
7.667
7.341
7.561
352,277
+0.10(+1.28%)
Nov 11, 2015
7.600
7.763
7.465
7.465
406,208
-0.01(-0.13%)
Nov 10, 2015
7.724
7.763
7.360
7.475
517,629
-0.29(-3.70%)
Nov 09, 2015
7.370
7.954
7.303
7.763
1,314,296
+0.36(+4.92%)
Nov 06, 2015
7.207
7.446
7.101
7.398
623,681
+0.12(+1.58%)
Nov 05, 2015
7.283
7.370
6.996
7.283
642,684
+0.00(+0.00%)
Nov 04, 2015
7.283
7.398
7.207
7.283
559,484
+0.04(+0.53%)
Nov 03, 2015
7.360
7.552
7.063
7.245
999,418
-0.12(-1.69%)
Nov 02, 2015
6.881
7.638
6.747
7.370
1,838,272
+0.49(+7.10%)
Oct 30, 2015
6.143
6.977
6.114
6.881
2,847,946
+1.26(+22.53%)
Oct 29, 2015
5.692
5.817
5.482
5.616
639,087
-0.10(-1.68%)
Oct 28, 2015
5.779
5.932
5.587
5.712
588,145
+0.07(+1.19%)
Oct 27, 2015
6.047
6.085
5.539
5.645
486,346
-0.43(-7.10%)
Oct 26, 2015
5.855
6.095
5.779
6.076
349,939
+0.22(+3.76%)
Oct 23, 2015
6.114
6.114
5.740
5.855
329,310
-0.17(-2.86%)
Oct 22, 2015
5.788
6.095
5.769
6.028
336,474
+0.29(+5.01%)
Oct 21, 2015
6.172
6.172
5.731
5.740
360,225
-0.40(-6.55%)
Oct 20, 2015
5.961
6.181
5.942
6.143
383,562
+0.16(+2.72%)
Oct 19, 2015
6.028
6.095
5.836
5.980
237,804
-0.06(-0.95%)
Oct 16, 2015
5.884
6.114
5.827
6.038
311,650
+0.21(+3.62%)
Oct 15, 2015
5.817
5.990
5.779
5.827
309,039
+0.06(+1.00%)
Oct 14, 2015
5.913
5.999
5.750
5.769
252,639
-0.09(-1.47%)
Oct 13, 2015
5.894
5.961
5.788
5.855
232,148
-0.05(-0.81%)
Oct 12, 2015
6.152
6.181
5.884
5.903
152,301
-0.25(-4.05%)
Oct 09, 2015
6.076
6.229
6.028
6.152
257,645
+0.11(+1.74%)
Oct 08, 2015
6.124
6.143
5.980
6.047
291,068
-0.07(-1.10%)
Oct 07, 2015
6.038
6.239
5.942
6.114
452,713
+0.14(+2.41%)
Oct 06, 2015
6.133
6.220
5.951
5.970
424,143
-0.25(-4.01%)
Oct 05, 2015
5.750
6.268
5.740
6.220
445,317
+0.45(+7.81%)
Oct 02, 2015
5.520
5.769
5.443
5.769
425,713
+0.18(+3.26%)
Oct 01, 2015
5.798
5.798
5.510
5.587
226,688
-0.15(-2.67%)
Sep 30, 2015
5.606
5.846
5.453
5.740
691,303
+0.17(+3.10%)
Sep 29, 2015
5.894
5.903
5.472
5.568
471,347
-0.30(-5.07%)
Sep 28, 2015
5.817
5.913
5.731
5.865
403,793
+0.05(+0.82%)
Sep 25, 2015
6.306
6.325
5.808
5.817
376,502
-0.40(-6.47%)
Sep 24, 2015
6.200
6.248
6.133
6.220
199,628
-0.03(-0.46%)
Sep 23, 2015
6.344
6.354
6.133
6.248
234,600
-0.05(-0.76%)
Sep 22, 2015
6.392
6.497
6.173
6.296
284,839
-0.15(-2.38%)
Sep 21, 2015
6.421
6.603
6.344
6.450
249,806
+0.07(+1.05%)
Sep 18, 2015
6.277
6.651
6.268
6.383
1,128,845
+0.02(+0.30%)
Sep 17, 2015
6.248
6.526
6.181
6.363
398,888
+0.12(+1.84%)
Sep 16, 2015
6.306
6.383
6.143
6.248
241,016
-0.07(-1.06%)
Sep 15, 2015
6.229
6.411
6.172
6.315
202,196
+0.08(+1.23%)
Sep 14, 2015
6.315
6.373
6.191
6.239
232,938
-0.07(-1.06%)
Sep 11, 2015
6.220
6.411
6.133
6.306
344,655
+0.07(+1.08%)
Sep 10, 2015
6.287
6.363
6.105
6.239
378,445
-0.06(-0.91%)
Sep 09, 2015
6.507
6.670
6.277
6.296
415,334
-0.17(-2.67%)
Sep 08, 2015
6.239
6.469
6.239
6.469
321,940
+0.34(+5.47%)
Sep 04, 2015
6.143
6.133
6.133
6.133
212,869
-0.12(-1.84%)
Sep 03, 2015
6.220
6.411
6.181
6.248
222,242
+0.05(+0.77%)
Sep 02, 2015
6.181
6.277
6.038
6.200
433,007
+0.11(+1.73%)
Sep 01, 2015
6.191
6.296
6.057
6.095
401,894
-0.27(-4.22%)
Aug 31, 2015
6.344
6.526
6.281
6.363
312,837
-0.08(-1.19%)
Aug 28, 2015
6.383
6.536
6.335
6.440
272,069
+0.03(+0.45%)
Aug 27, 2015
6.325
6.526
6.210
6.411
299,384
+0.15(+2.45%)
Aug 26, 2015
5.980
6.277
5.923
6.258
538,604
+0.45(+7.76%)
Aug 25, 2015
5.903
6.220
5.798
5.808
721,902
+0.10(+1.68%)
Aug 24, 2015
4.792
5.913
4.792
5.712
1,406,914
-0.70(-10.91%)
Aug 21, 2015
6.296
6.603
6.200
6.411
753,441
+0.02(+0.30%)
Aug 20, 2015
6.689
6.737
6.239
6.392
1,000,375
-0.38(-5.66%)
Aug 19, 2015
6.785
6.909
6.670
6.775
513,665
-0.02(-0.28%)
Aug 18, 2015
7.073
7.073
6.737
6.795
571,612
-0.28(-3.93%)
Aug 17, 2015
6.871
7.092
6.804
7.073
931,293
+0.20(+2.93%)
Aug 14, 2015
6.900
6.948
6.766
6.871
364,652
-0.03(-0.42%)
Aug 13, 2015
6.900
6.977
6.756
6.900
515,307
+0.00(+0.00%)
Aug 12, 2015
7.015
7.020
6.641
6.900
726,301
+0.03(+0.42%)
Aug 11, 2015
6.660
7.063
6.498
6.871
1,867,082
+0.21(+3.17%)
Aug 10, 2015
6.699
6.756
6.478
6.660
719,141
+0.03(+0.43%)
Aug 07, 2015
6.565
6.708
6.411
6.632
754,951
+0.26(+4.06%)
Aug 06, 2015
6.536
6.660
6.315
6.373
428,882
-0.15(-2.35%)
Aug 05, 2015
6.354
6.708
6.268
6.526
665,064
+0.25(+3.97%)
Aug 04, 2015
6.651
6.795
6.133
6.277
1,244,838
-0.35(-5.35%)
Aug 03, 2015
6.210
6.699
6.152
6.632
1,421,629
+0.39(+6.30%)
Jul 31, 2015
5.510
6.315
5.482
6.239
2,311,633
+1.04(+19.89%)
Jul 30, 2015
5.031
5.280
4.935
5.204
755,476
+0.19(+3.82%)
Jul 29, 2015
4.849
5.046
4.840
5.012
249,884
+0.17(+3.56%)
Jul 28, 2015
4.907
4.964
4.801
4.840
278,695
-0.06(-1.17%)
Jul 27, 2015
4.993
4.993
4.772
4.897
394,379
-0.11(-2.11%)
Jul 24, 2015
5.041
5.127
4.964
5.003
398,657
-0.02(-0.38%)
Jul 23, 2015
5.089
5.223
4.964
5.022
401,555
+0.01(+0.19%)
Jul 22, 2015
4.983
5.108
4.926
5.012
270,432
+0.04(+0.77%)
Jul 21, 2015
4.916
5.127
4.916
4.974
431,950
+0.09(+1.76%)
Jul 20, 2015
5.539
5.539
4.859
4.888
746,239
-0.63(-11.46%)
Jul 17, 2015
5.673
5.673
5.510
5.520
392,693
-0.16(-2.87%)
Jul 16, 2015
5.597
5.721
5.539
5.683
372,810
+0.12(+2.24%)
Jul 15, 2015
5.750
5.846
5.501
5.558
350,678
-0.17(-3.01%)
Jul 14, 2015
5.587
5.750
5.577
5.731
341,427
+0.13(+2.40%)
Jul 13, 2015
5.654
5.683
5.558
5.597
365,774
-0.03(-0.51%)
Jul 10, 2015
5.587
5.702
5.520
5.625
346,083
+0.08(+1.38%)
Jul 09, 2015
5.597
5.712
5.501
5.549
284,590
+0.02(+0.35%)
Jul 08, 2015
5.539
5.654
5.415
5.530
266,771
-0.08(-1.37%)
Jul 07, 2015
5.712
5.760
5.405
5.606
525,696
-0.11(-1.85%)
Jul 06, 2015
5.990
6.057
5.645
5.712
662,063
-0.38(-6.29%)
Jul 02, 2015
6.114
6.095
6.095
6.095
256,695
-0.08(-1.24%)
Jul 01, 2015
6.172
6.277
6.124
6.172
319,337
+0.00(+0.00%)
Jun 30, 2015
6.239
6.268
6.018
6.172
437,540
+0.05(+0.78%)
Jun 29, 2015
6.258
6.383
5.990
6.124
726,002
-0.26(-4.05%)
Jun 26, 2015
6.574
6.680
6.287
6.383
2,211,474
-0.26(-3.90%)
Jun 25, 2015
6.641
6.681
6.574
6.641
409,551
-0.01(-0.14%)
Jun 24, 2015
6.689
6.823
6.593
6.651
271,502
-0.09(-1.28%)
Jun 23, 2015
6.843
6.890
6.584
6.737
407,233
-0.11(-1.54%)
Jun 22, 2015
6.814
7.005
6.775
6.843
303,508
+0.05(+0.71%)
Jun 19, 2015
6.852
7.073
6.785
6.795
401,010
-0.11(-1.53%)
Jun 18, 2015
6.804
6.938
6.756
6.900
560,216
+0.10(+1.41%)
Jun 17, 2015
6.708
6.843
6.699
6.804
459,470
+0.05(+0.71%)
Jun 16, 2015
6.843
6.900
6.613
6.756
779,584
-0.09(-1.26%)
Jun 15, 2015
6.411
6.919
6.296
6.843
1,546,987
+0.40(+6.25%)
Jun 12, 2015
6.162
6.517
6.038
6.440
780,419
+0.31(+5.00%)
Jun 11, 2015
6.114
6.220
6.009
6.133
273,219
+0.05(+0.79%)
Jun 10, 2015
6.133
6.296
6.038
6.085
694,583
+0.00(+0.00%)
Jun 09, 2015
6.181
6.181
5.990
6.085
316,409
-0.08(-1.24%)
Jun 08, 2015
6.124
6.181
5.942
6.162
410,856
+0.01(+0.16%)
Jun 05, 2015
5.923
6.181
5.817
6.152
552,003
+0.28(+4.73%)
Jun 04, 2015
5.923
6.018
5.760
5.875
376,125
-0.09(-1.45%)
Jun 03, 2015
5.875
6.028
5.817
5.961
290,132
+0.07(+1.14%)
Jun 02, 2015
5.549
5.903
5.501
5.894
679,013
+0.28(+4.95%)
Jun 01, 2015
5.846
5.846
5.568
5.616
1,360,507
-0.18(-3.14%)
May 29, 2015
6.038
6.038
5.760
5.798
641,533
-0.26(-4.27%)
May 28, 2015
6.133
6.143
5.894
6.057
550,259
-0.11(-1.71%)
May 27, 2015
5.827
6.181
5.788
6.162
568,408
+0.24(+4.05%)
May 26, 2015
5.846
5.980
5.463
5.923
667,266
+0.04(+0.65%)
May 22, 2015
5.836
5.884
5.884
5.884
521,738
-0.06(-0.97%)
May 21, 2015
5.750
6.047
5.702
5.942
870,909
+0.10(+1.64%)
May 20, 2015
5.750
5.894
5.616
5.846
688,060
+0.12(+2.01%)
May 19, 2015
5.750
5.846
5.415
5.731
1,233,746
+0.05(+0.84%)
May 18, 2015
5.415
5.875
5.348
5.683
1,583,528
+0.45(+8.61%)
May 15, 2015
5.175
5.300
5.146
5.232
253,561
+0.04(+0.74%)
May 14, 2015
5.223
5.309
5.137
5.194
314,665
-0.07(-1.27%)
May 13, 2015
5.223
5.319
5.137
5.261
417,317
-0.01(-0.18%)
May 12, 2015
4.935
5.271
4.926
5.271
499,971
+0.26(+5.16%)
May 11, 2015
4.935
5.079
4.888
5.012
313,116
+0.05(+0.97%)
May 08, 2015
4.964
5.031
4.897
4.964
285,713
-0.02(-0.38%)
May 07, 2015
5.012
5.031
4.888
4.983
296,037
-0.09(-1.70%)
May 06, 2015
4.993
5.079
4.782
5.070
381,035
+0.08(+1.54%)
May 05, 2015
5.060
5.213
4.638
4.993
1,127,218
+0.52(+11.56%)
May 04, 2015
4.312
4.705
4.293
4.475
681,801
+0.18(+4.24%)
May 01, 2015
4.360
4.408
4.197
4.293
220,606
-0.07(-1.54%)
Apr 30, 2015
4.360
4.456
4.351
4.360
252,990
-0.10(-2.15%)
Apr 29, 2015
4.360
4.475
4.351
4.456
156,136
+0.03(+0.65%)
Apr 28, 2015
4.399
4.437
4.293
4.428
168,507
-0.02(-0.43%)
Apr 27, 2015
4.408
4.504
4.312
4.447
194,613
-0.05(-1.07%)
Apr 24, 2015
4.475
4.504
4.370
4.495
105,882
-0.01(-0.21%)
Apr 23, 2015
4.504
4.600
4.332
4.504
260,693
-0.02(-0.42%)
Apr 22, 2015
4.504
4.543
4.370
4.523
152,657
-0.01(-0.21%)
Apr 21, 2015
4.169
4.533
4.153
4.533
347,062
+0.34(+8.24%)
Apr 20, 2015
4.121
4.197
4.102
4.188
132,622
+0.07(+1.63%)
Apr 17, 2015
4.140
4.169
4.111
4.121
100,840
-0.05(-1.15%)
Apr 16, 2015
4.178
4.188
4.121
4.169
110,254
-0.03(-0.68%)
Apr 15, 2015
4.169
4.197
4.131
4.197
122,447
+0.02(+0.46%)
Apr 14, 2015
4.121
4.188
4.111
4.178
127,817
+0.07(+1.63%)
Apr 13, 2015
4.150
4.188
4.111
4.111
132,470
-0.05(-1.15%)
Apr 10, 2015
4.217
4.245
4.140
4.159
180,496
-0.07(-1.59%)
Apr 09, 2015
4.169
4.255
4.121
4.226
166,571
+0.04(+0.92%)
Apr 08, 2015
4.159
4.255
4.150
4.188
136,770
+0.03(+0.69%)
Apr 07, 2015
4.092
4.274
4.092
4.159
156,675
+0.01(+0.23%)
Apr 06, 2015
4.073
4.169
4.073
4.150
242,684
+0.02(+0.46%)
Apr 02, 2015
4.035
4.130
4.130
4.130
130,956
-0.02(-0.46%)
Apr 01, 2015
4.130
4.169
4.044
4.150
263,013
+0.00(+0.00%)
Mar 31, 2015
4.063
4.178
4.063
4.150
226,846
+0.04(+0.93%)
Mar 30, 2015
4.073
4.150
3.948
4.111
704,312
+0.04(+0.94%)
Mar 27, 2015
4.035
4.082
3.987
4.073
274,620
+0.00(+0.00%)
Mar 26, 2015
3.987
4.092
3.977
4.073
57,972
+0.07(+1.67%)
Mar 25, 2015
4.159
4.207
3.977
4.006
190,524
-0.15(-3.69%)
Mar 24, 2015
4.389
4.389
4.130
4.159
145,523
-0.25(-5.65%)
Mar 23, 2015
4.188
4.456
4.174
4.408
195,488
+0.14(+3.37%)
Mar 20, 2015
4.092
4.265
4.092
4.265
181,692
+0.16(+3.97%)
Mar 19, 2015
4.150
4.188
4.102
4.102
63,574
-0.09(-2.06%)
Mar 18, 2015
4.073
4.197
4.073
4.188
132,736
+0.11(+2.58%)
Mar 17, 2015
4.073
4.188
4.073
4.082
71,517
-0.03(-0.70%)
Mar 16, 2015
4.140
4.217
4.073
4.111
116,389
-0.03(-0.69%)
Mar 13, 2015
4.265
4.274
4.111
4.140
132,120
-0.16(-3.79%)
Mar 12, 2015
4.111
4.351
4.082
4.303
291,562
+0.23(+5.65%)
Mar 11, 2015
4.073
4.121
3.987
4.073
331,004
+0.00(+0.00%)
Mar 10, 2015
4.073
4.092
4.025
4.073
220,754
+0.00(+0.00%)
Mar 09, 2015
4.130
4.130
4.063
4.073
141,896
-0.08(-1.85%)
Mar 06, 2015
4.217
4.217
4.063
4.150
223,634
-0.11(-2.48%)
Mar 05, 2015
4.121
4.265
4.082
4.255
139,142
+0.12(+3.02%)
Mar 04, 2015
4.073
4.178
4.054
4.130
95,398
+0.05(+1.17%)
Mar 03, 2015
4.111
4.255
4.068
4.082
232,871
-0.04(-0.93%)
Mar 02, 2015
4.178
4.312
4.092
4.121
236,789
-0.03(-0.69%)
Feb 27, 2015
4.217
4.265
4.140
4.150
133,699
-0.07(-1.59%)
Feb 26, 2015
4.188
4.255
4.150
4.217
180,735
+0.00(+0.00%)
Feb 25, 2015
4.178
4.236
4.150
4.217
233,277
+0.03(+0.69%)
Feb 24, 2015
4.178
4.245
4.140
4.188
97,119
+0.00(+0.00%)
Feb 23, 2015
4.207
4.255
4.130
4.188
152,387
-0.01(-0.23%)
Feb 20, 2015
4.265
4.303
4.169
4.197
244,785
-0.09(-2.01%)
Feb 19, 2015
4.236
4.399
4.198
4.284
404,770
+0.05(+1.13%)
Feb 18, 2015
3.948
4.255
3.948
4.236
936,705
+0.30(+7.54%)
Feb 17, 2015
3.948
4.015
3.881
3.939
711,585
-0.03(-0.72%)
Feb 13, 2015
4.073
3.967
3.967
3.967
598,016
-0.09(-2.13%)
Feb 12, 2015
3.833
4.063
3.795
4.054
924,065
+0.21(+5.49%)
Feb 11, 2015
4.312
4.312
3.795
3.843
1,929,503
-0.84(-18.00%)
Feb 10, 2015
4.744
4.753
4.504
4.686
601,910
-0.04(-0.81%)
Feb 09, 2015
4.753
4.830
4.600
4.725
363,642
-0.01(-0.20%)
Feb 06, 2015
4.571
4.801
4.571
4.734
268,249
+0.16(+3.56%)
Feb 05, 2015
4.629
4.777
4.562
4.571
277,315
-0.04(-0.83%)
Feb 04, 2015
4.782
4.830
4.523
4.610
239,315
-0.20(-4.18%)
Feb 03, 2015
4.600
4.935
4.600
4.811
716,351
+0.23(+5.02%)
Feb 02, 2015
4.619
4.657
4.523
4.581
424,776
-0.02(-0.42%)
Jan 30, 2015
4.504
4.677
4.454
4.600
359,733
+0.10(+2.13%)
Jan 29, 2015
4.648
4.734
4.408
4.504
347,438
-0.16(-3.49%)
Jan 28, 2015
5.041
5.117
4.619
4.667
353,253
-0.32(-6.35%)
Jan 27, 2015
5.012
5.137
4.888
4.983
208,745
-0.01(-0.19%)
Jan 26, 2015
5.146
5.242
4.888
4.993
375,429
-0.15(-2.98%)
Jan 23, 2015
4.763
5.194
4.763
5.146
258,228
+0.39(+8.27%)
Jan 22, 2015
4.792
4.849
4.653
4.753
191,330
-0.04(-0.80%)
Jan 21, 2015
4.811
5.003
4.744
4.792
330,468
-0.01(-0.20%)
Jan 20, 2015
4.705
4.945
4.624
4.801
231,488
+0.11(+2.45%)
Jan 16, 2015
4.552
4.739
4.552
4.686
235,869
+0.12(+2.52%)
Jan 15, 2015
4.763
4.801
4.466
4.571
271,805
-0.17(-3.64%)
Jan 14, 2015
4.840
4.974
4.648
4.744
293,324
+0.01(+0.20%)
Jan 13, 2015
4.916
5.022
4.629
4.734
350,001
-0.12(-2.56%)
Jan 12, 2015
5.185
5.290
4.811
4.859
411,626
-0.36(-6.97%)
Jan 09, 2015
5.108
5.348
5.060
5.223
1,114,926
+0.26(+5.21%)
Jan 08, 2015
4.408
5.012
4.408
4.964
879,957
+0.58(+13.35%)
Jan 07, 2015
4.389
4.590
4.332
4.380
231,471
+0.01(+0.22%)
Jan 06, 2015
4.197
4.380
4.121
4.370
636,656
+0.19(+4.59%)
Jan 05, 2015
4.341
4.360
4.092
4.178
281,665
-0.17(-3.96%)
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.