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: 4:10 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 29, 2016
6.076
6.086
5.626
5.722
1,010,369
-0.67(-10.49%)
Apr 28, 2016
6.287
6.493
6.287
6.392
814,589
+0.06(+0.91%)
Apr 27, 2016
6.220
6.402
6.220
6.335
386,130
+0.14(+2.32%)
Apr 26, 2016
6.153
6.230
6.105
6.191
209,187
+0.06(+0.94%)
Apr 25, 2016
6.230
6.230
5.798
6.134
428,454
-0.07(-1.08%)
Apr 22, 2016
6.153
6.268
6.148
6.201
278,222
+0.04(+0.62%)
Apr 21, 2016
6.201
6.239
6.124
6.162
426,170
+0.02(+0.31%)
Apr 20, 2016
6.000
6.172
5.990
6.143
248,763
+0.15(+2.56%)
Apr 19, 2016
5.923
6.057
5.846
5.990
319,262
+0.11(+1.79%)
Apr 18, 2016
5.837
5.904
5.789
5.885
270,500
-0.02(-0.32%)
Apr 15, 2016
5.885
5.913
5.817
5.904
298,652
-0.01(-0.16%)
Apr 14, 2016
5.913
5.923
5.798
5.913
259,159
-0.02(-0.32%)
Apr 13, 2016
5.655
5.952
5.616
5.932
448,768
+0.33(+5.81%)
Apr 12, 2016
5.540
5.674
5.463
5.607
318,079
+0.06(+1.04%)
Apr 11, 2016
5.520
5.611
5.377
5.549
285,404
+0.05(+0.87%)
Apr 08, 2016
5.674
5.750
5.415
5.501
395,669
-0.12(-2.21%)
Apr 07, 2016
5.760
5.775
5.616
5.626
264,259
-0.18(-3.14%)
Apr 06, 2016
5.674
5.808
5.635
5.808
170,555
+0.14(+2.54%)
Apr 05, 2016
5.693
5.741
5.655
5.664
162,197
-0.10(-1.66%)
Apr 04, 2016
5.856
5.875
5.722
5.760
186,445
-0.12(-1.96%)
Apr 01, 2016
5.626
5.880
5.626
5.875
268,031
+0.20(+3.55%)
Mar 31, 2016
5.779
5.808
5.674
5.674
214,900
-0.13(-2.31%)
Mar 30, 2016
5.837
5.875
5.674
5.808
232,287
+0.03(+0.50%)
Mar 29, 2016
5.578
5.865
5.540
5.779
285,726
+0.16(+2.90%)
Mar 28, 2016
5.635
5.664
5.549
5.616
101,597
-0.01(-0.17%)
Mar 24, 2016
5.607
5.626
5.626
5.626
133,452
-0.03(-0.51%)
Mar 23, 2016
5.702
5.837
5.607
5.655
181,925
-0.12(-2.16%)
Mar 22, 2016
5.827
5.875
5.760
5.779
215,106
-0.08(-1.31%)
Mar 21, 2016
5.837
5.923
5.817
5.856
205,744
-0.02(-0.33%)
Mar 18, 2016
5.923
5.980
5.865
5.875
430,973
+0.00(+0.00%)
Mar 17, 2016
5.779
5.923
5.693
5.875
332,460
+0.09(+1.49%)
Mar 16, 2016
5.693
5.856
5.693
5.789
325,330
+0.08(+1.34%)
Mar 15, 2016
5.846
5.913
5.607
5.712
429,093
-0.19(-3.25%)
Mar 14, 2016
6.086
6.086
5.865
5.904
196,227
-0.22(-3.60%)
Mar 11, 2016
5.904
6.162
5.856
6.124
254,655
+0.33(+5.62%)
Mar 10, 2016
6.086
6.105
5.777
5.798
342,590
-0.30(-4.87%)
Mar 09, 2016
6.105
6.172
6.028
6.095
165,848
+0.02(+0.32%)
Mar 08, 2016
6.124
6.191
6.047
6.076
233,134
-0.13(-2.16%)
Mar 07, 2016
6.057
6.258
6.057
6.210
275,005
+0.06(+0.93%)
Mar 04, 2016
6.249
6.306
6.124
6.153
295,616
-0.10(-1.53%)
Mar 03, 2016
6.335
6.373
6.172
6.249
336,367
-0.09(-1.36%)
Mar 02, 2016
6.201
6.345
6.191
6.335
299,906
+0.13(+2.16%)
Mar 01, 2016
5.952
6.220
5.923
6.201
497,254
+0.30(+5.03%)
Feb 29, 2016
5.741
5.952
5.712
5.904
407,521
+0.17(+3.01%)
Feb 26, 2016
5.942
6.043
5.655
5.731
500,937
-0.20(-3.39%)
Feb 25, 2016
5.932
5.942
5.817
5.932
183,509
+0.04(+0.65%)
Feb 24, 2016
5.750
5.904
5.587
5.894
222,003
+0.11(+1.82%)
Feb 23, 2016
5.865
5.904
5.736
5.789
276,890
-0.12(-1.95%)
Feb 22, 2016
5.808
5.961
5.808
5.904
255,868
+0.13(+2.33%)
Feb 19, 2016
5.578
5.808
5.560
5.770
418,408
+0.17(+3.08%)
Feb 18, 2016
5.655
5.731
5.578
5.597
190,504
-0.08(-1.35%)
Feb 17, 2016
5.501
5.693
5.492
5.674
492,671
+0.25(+4.59%)
Feb 16, 2016
5.357
5.463
5.233
5.425
407,520
+0.13(+2.54%)
Feb 12, 2016
5.396
5.290
5.290
5.290
404,948
+0.05(+0.91%)
Feb 11, 2016
5.242
5.626
5.079
5.242
751,265
-0.18(-3.36%)
Feb 10, 2016
5.405
6.019
5.319
5.425
1,710,499
+0.71(+15.04%)
Feb 09, 2016
4.639
4.955
4.639
4.715
621,492
-0.07(-1.40%)
Feb 08, 2016
5.079
5.127
4.677
4.782
676,298
-0.35(-6.73%)
Feb 05, 2016
5.319
5.348
5.127
5.127
441,003
-0.21(-3.95%)
Feb 04, 2016
5.329
5.415
5.127
5.338
312,522
-0.01(-0.18%)
Feb 03, 2016
5.377
5.420
5.281
5.348
219,390
+0.02(+0.36%)
Feb 02, 2016
5.501
5.520
5.319
5.329
304,488
-0.20(-3.64%)
Feb 01, 2016
5.655
5.655
5.472
5.530
266,824
-0.14(-2.53%)
Jan 29, 2016
5.348
5.683
5.319
5.674
295,027
+0.34(+6.28%)
Jan 28, 2016
5.511
5.559
5.319
5.338
320,109
-0.07(-1.24%)
Jan 27, 2016
5.501
5.549
5.377
5.405
280,531
-0.13(-2.42%)
Jan 26, 2016
5.472
5.626
5.357
5.540
185,906
+0.13(+2.48%)
Jan 25, 2016
5.702
5.750
5.386
5.405
259,927
-0.35(-6.00%)
Jan 22, 2016
5.674
5.779
5.635
5.750
248,081
+0.18(+3.27%)
Jan 21, 2016
5.511
5.674
5.415
5.568
265,915
+0.07(+1.22%)
Jan 20, 2016
5.434
5.549
5.185
5.501
322,154
-0.04(-0.69%)
Jan 19, 2016
5.702
5.789
5.492
5.540
334,830
-0.12(-2.03%)
Jan 15, 2016
5.731
5.655
5.655
5.655
541,948
-0.30(-4.99%)
Jan 14, 2016
5.770
6.028
5.587
5.952
299,353
+0.19(+3.33%)
Jan 13, 2016
5.856
6.009
5.750
5.760
282,377
-0.10(-1.64%)
Jan 12, 2016
5.846
5.990
5.712
5.856
269,961
+0.09(+1.50%)
Jan 11, 2016
5.770
5.817
5.674
5.770
268,413
+0.05(+0.84%)
Jan 08, 2016
5.817
5.923
5.702
5.722
311,163
-0.09(-1.49%)
Jan 07, 2016
6.009
6.067
5.770
5.808
257,070
-0.24(-3.96%)
Jan 06, 2016
6.086
6.172
5.995
6.047
221,778
-0.13(-2.17%)
Jan 05, 2016
6.134
6.201
6.086
6.182
300,642
+0.09(+1.42%)
Jan 04, 2016
6.230
6.239
6.038
6.095
383,910
-0.19(-3.05%)
Dec 31, 2015
6.373
6.287
6.287
6.287
351,734
-0.09(-1.35%)
Dec 30, 2015
6.431
6.594
6.336
6.373
209,349
-0.11(-1.63%)
Dec 29, 2015
6.354
6.575
6.325
6.479
318,599
+0.12(+1.96%)
Dec 28, 2015
6.345
6.421
6.306
6.354
214,158
-0.02(-0.30%)
Dec 24, 2015
6.431
6.373
6.373
6.373
117,696
-0.03(-0.45%)
Dec 23, 2015
6.383
6.508
6.325
6.402
261,651
+0.03(+0.45%)
Dec 22, 2015
6.364
6.498
6.325
6.373
228,667
+0.01(+0.15%)
Dec 21, 2015
6.421
6.469
6.277
6.364
320,756
-0.03(-0.45%)
Dec 18, 2015
6.431
6.536
6.340
6.392
544,452
-0.09(-1.33%)
Dec 17, 2015
6.594
6.680
6.479
6.479
210,412
-0.10(-1.46%)
Dec 16, 2015
6.584
6.651
6.431
6.575
236,082
+0.05(+0.73%)
Dec 15, 2015
6.479
6.555
6.421
6.527
193,064
+0.09(+1.34%)
Dec 14, 2015
6.469
6.469
6.265
6.440
284,363
+0.01(+0.15%)
Dec 11, 2015
6.632
6.757
6.421
6.431
423,196
-0.34(-4.96%)
Dec 10, 2015
6.738
6.805
6.656
6.766
391,117
+0.03(+0.43%)
Dec 09, 2015
6.996
7.030
6.565
6.738
577,555
-0.31(-4.35%)
Dec 08, 2015
7.015
7.083
6.996
7.044
182,193
-0.02(-0.27%)
Dec 07, 2015
7.111
7.188
6.996
7.063
270,790
-0.10(-1.34%)
Dec 04, 2015
7.121
7.188
7.073
7.159
310,062
+0.07(+0.95%)
Dec 03, 2015
7.360
7.360
7.044
7.092
275,933
-0.22(-3.01%)
Dec 02, 2015
7.543
7.552
7.236
7.313
384,115
-0.21(-2.80%)
Dec 01, 2015
7.399
7.552
7.274
7.523
483,424
+0.13(+1.82%)
Nov 30, 2015
7.370
7.418
7.303
7.389
577,734
+0.02(+0.26%)
Nov 27, 2015
7.322
7.380
7.274
7.370
152,374
+0.03(+0.39%)
Nov 25, 2015
7.380
7.341
7.341
7.341
193,239
-0.01(-0.13%)
Nov 24, 2015
7.437
7.475
7.293
7.351
167,291
-0.12(-1.67%)
Nov 23, 2015
7.322
7.475
7.265
7.475
314,607
+0.11(+1.43%)
Nov 20, 2015
7.313
7.456
7.188
7.370
347,706
+0.09(+1.18%)
Nov 19, 2015
7.274
7.447
7.252
7.284
323,645
-0.02(-0.26%)
Nov 18, 2015
7.188
7.322
7.006
7.303
621,241
+0.17(+2.42%)
Nov 17, 2015
7.313
7.313
7.130
7.130
246,918
-0.20(-2.75%)
Nov 16, 2015
7.121
7.351
7.092
7.332
311,344
+0.18(+2.55%)
Nov 13, 2015
7.523
7.581
7.121
7.150
554,462
-0.41(-5.45%)
Nov 12, 2015
7.418
7.667
7.341
7.562
352,255
+0.10(+1.28%)
Nov 11, 2015
7.600
7.763
7.466
7.466
406,182
-0.01(-0.13%)
Nov 10, 2015
7.725
7.763
7.360
7.475
517,596
-0.29(-3.70%)
Nov 09, 2015
7.370
7.955
7.303
7.763
1,314,213
+0.36(+4.92%)
Nov 06, 2015
7.207
7.447
7.102
7.399
623,642
+0.11(+1.58%)
Nov 05, 2015
7.284
7.370
6.996
7.284
642,643
+0.00(+0.00%)
Nov 04, 2015
7.284
7.399
7.207
7.284
559,449
+0.04(+0.53%)
Nov 03, 2015
7.360
7.552
7.063
7.245
999,355
-0.12(-1.69%)
Nov 02, 2015
6.881
7.638
6.747
7.370
1,838,156
+0.49(+7.10%)
Oct 30, 2015
6.143
6.977
6.115
6.881
2,847,767
+1.27(+22.53%)
Oct 29, 2015
5.693
5.817
5.482
5.616
639,046
-0.10(-1.68%)
Oct 28, 2015
5.779
5.932
5.587
5.712
588,108
+0.07(+1.19%)
Oct 27, 2015
6.047
6.086
5.540
5.645
486,315
-0.43(-7.10%)
Oct 26, 2015
5.856
6.095
5.779
6.076
349,917
+0.22(+3.76%)
Oct 23, 2015
6.115
6.115
5.741
5.856
329,289
-0.17(-2.86%)
Oct 22, 2015
5.789
6.095
5.770
6.028
336,453
+0.29(+5.01%)
Oct 21, 2015
6.172
6.172
5.731
5.741
360,202
-0.40(-6.55%)
Oct 20, 2015
5.961
6.182
5.942
6.143
383,538
+0.16(+2.72%)
Oct 19, 2015
6.028
6.095
5.837
5.980
237,789
-0.06(-0.95%)
Oct 16, 2015
5.885
6.115
5.827
6.038
311,630
+0.21(+3.62%)
Oct 15, 2015
5.817
5.990
5.779
5.827
309,019
+0.06(+1.00%)
Oct 14, 2015
5.913
6.000
5.750
5.770
252,623
-0.09(-1.47%)
Oct 13, 2015
5.894
5.961
5.789
5.856
232,134
-0.05(-0.81%)
Oct 12, 2015
6.153
6.182
5.885
5.904
152,292
-0.25(-4.05%)
Oct 09, 2015
6.076
6.230
6.028
6.153
257,628
+0.11(+1.74%)
Oct 08, 2015
6.124
6.143
5.980
6.047
291,050
-0.07(-1.10%)
Oct 07, 2015
6.038
6.239
5.942
6.115
452,685
+0.14(+2.41%)
Oct 06, 2015
6.134
6.220
5.952
5.971
424,116
-0.25(-4.01%)
Oct 05, 2015
5.750
6.268
5.741
6.220
445,289
+0.45(+7.81%)
Oct 02, 2015
5.520
5.770
5.444
5.770
425,686
+0.18(+3.26%)
Oct 01, 2015
5.798
5.798
5.511
5.587
226,673
-0.15(-2.67%)
Sep 30, 2015
5.607
5.846
5.453
5.741
691,260
+0.17(+3.10%)
Sep 29, 2015
5.894
5.904
5.472
5.568
471,317
-0.30(-5.07%)
Sep 28, 2015
5.817
5.913
5.731
5.865
403,768
+0.05(+0.82%)
Sep 25, 2015
6.306
6.325
5.808
5.817
376,478
-0.40(-6.47%)
Sep 24, 2015
6.201
6.249
6.134
6.220
199,616
-0.03(-0.46%)
Sep 23, 2015
6.345
6.354
6.134
6.249
234,586
-0.05(-0.76%)
Sep 22, 2015
6.392
6.498
6.173
6.297
284,821
-0.15(-2.38%)
Sep 21, 2015
6.421
6.603
6.345
6.450
249,790
+0.07(+1.05%)
Sep 18, 2015
6.277
6.651
6.268
6.383
1,128,774
+0.02(+0.30%)
Sep 17, 2015
6.249
6.527
6.182
6.364
398,862
+0.12(+1.84%)
Sep 16, 2015
6.306
6.383
6.143
6.249
241,001
-0.07(-1.06%)
Sep 15, 2015
6.230
6.412
6.172
6.316
202,184
+0.08(+1.23%)
Sep 14, 2015
6.316
6.373
6.191
6.239
232,923
-0.07(-1.06%)
Sep 11, 2015
6.220
6.412
6.134
6.306
344,633
+0.07(+1.08%)
Sep 10, 2015
6.287
6.364
6.105
6.239
378,421
-0.06(-0.91%)
Sep 09, 2015
6.508
6.670
6.277
6.297
415,308
-0.17(-2.67%)
Sep 08, 2015
6.239
6.469
6.239
6.469
321,920
+0.34(+5.47%)
Sep 04, 2015
6.143
6.134
6.134
6.134
212,856
-0.12(-1.84%)
Sep 03, 2015
6.220
6.412
6.182
6.249
222,228
+0.05(+0.77%)
Sep 02, 2015
6.182
6.277
6.038
6.201
432,980
+0.11(+1.73%)
Sep 01, 2015
6.191
6.297
6.057
6.095
401,869
-0.27(-4.22%)
Aug 31, 2015
6.345
6.527
6.281
6.364
312,818
-0.08(-1.19%)
Aug 28, 2015
6.383
6.536
6.335
6.440
272,051
+0.03(+0.45%)
Aug 27, 2015
6.325
6.527
6.210
6.412
299,365
+0.15(+2.45%)
Aug 26, 2015
5.980
6.277
5.923
6.258
538,570
+0.45(+7.76%)
Aug 25, 2015
5.904
6.220
5.798
5.808
721,857
+0.10(+1.68%)
Aug 24, 2015
4.792
5.913
4.792
5.712
1,406,825
-0.70(-10.91%)
Aug 21, 2015
6.297
6.603
6.201
6.412
753,394
+0.02(+0.30%)
Aug 20, 2015
6.690
6.738
6.239
6.392
1,000,312
-0.38(-5.66%)
Aug 19, 2015
6.785
6.910
6.670
6.776
513,633
-0.02(-0.28%)
Aug 18, 2015
7.073
7.073
6.738
6.795
571,576
-0.28(-3.93%)
Aug 17, 2015
6.872
7.092
6.805
7.073
931,234
+0.20(+2.93%)
Aug 14, 2015
6.900
6.948
6.766
6.872
364,629
-0.03(-0.42%)
Aug 13, 2015
6.900
6.977
6.757
6.900
515,275
+0.00(+0.00%)
Aug 12, 2015
7.015
7.020
6.642
6.900
726,255
+0.03(+0.42%)
Aug 11, 2015
6.661
7.063
6.498
6.872
1,866,965
+0.21(+3.17%)
Aug 10, 2015
6.699
6.757
6.479
6.661
719,096
+0.03(+0.43%)
Aug 07, 2015
6.565
6.709
6.412
6.632
754,904
+0.26(+4.06%)
Aug 06, 2015
6.536
6.661
6.316
6.373
428,855
-0.15(-2.35%)
Aug 05, 2015
6.354
6.709
6.268
6.527
665,022
+0.25(+3.97%)
Aug 04, 2015
6.651
6.795
6.134
6.277
1,244,760
-0.35(-5.35%)
Aug 03, 2015
6.210
6.699
6.153
6.632
1,421,540
+0.39(+6.30%)
Jul 31, 2015
5.511
6.316
5.482
6.239
2,311,488
+1.04(+19.89%)
Jul 30, 2015
5.032
5.281
4.936
5.204
755,429
+0.19(+3.82%)
Jul 29, 2015
4.849
5.046
4.840
5.012
249,868
+0.17(+3.56%)
Jul 28, 2015
4.907
4.964
4.802
4.840
278,677
-0.06(-1.17%)
Jul 27, 2015
4.993
4.993
4.773
4.897
394,354
-0.11(-2.11%)
Jul 24, 2015
5.041
5.127
4.964
5.003
398,632
-0.02(-0.38%)
Jul 23, 2015
5.089
5.223
4.964
5.022
401,529
+0.01(+0.19%)
Jul 22, 2015
4.984
5.108
4.926
5.012
270,415
+0.04(+0.77%)
Jul 21, 2015
4.917
5.127
4.917
4.974
431,923
+0.09(+1.76%)
Jul 20, 2015
5.540
5.540
4.859
4.888
746,192
-0.63(-11.46%)
Jul 17, 2015
5.674
5.674
5.511
5.520
392,669
-0.16(-2.87%)
Jul 16, 2015
5.597
5.722
5.540
5.683
372,787
+0.12(+2.24%)
Jul 15, 2015
5.750
5.846
5.501
5.559
350,656
-0.17(-3.01%)
Jul 14, 2015
5.587
5.750
5.578
5.731
341,406
+0.13(+2.40%)
Jul 13, 2015
5.655
5.683
5.559
5.597
365,751
-0.03(-0.51%)
Jul 10, 2015
5.587
5.702
5.520
5.626
346,062
+0.08(+1.38%)
Jul 09, 2015
5.597
5.712
5.501
5.549
284,572
+0.02(+0.35%)
Jul 08, 2015
5.540
5.655
5.415
5.530
266,754
-0.08(-1.37%)
Jul 07, 2015
5.712
5.760
5.405
5.607
525,663
-0.11(-1.85%)
Jul 06, 2015
5.990
6.057
5.645
5.712
662,021
-0.38(-6.29%)
Jul 02, 2015
6.115
6.095
6.095
6.095
256,679
-0.08(-1.24%)
Jul 01, 2015
6.172
6.277
6.124
6.172
319,317
+0.00(+0.00%)
Jun 30, 2015
6.239
6.268
6.019
6.172
437,513
+0.05(+0.78%)
Jun 29, 2015
6.258
6.383
5.990
6.124
725,956
-0.26(-4.05%)
Jun 26, 2015
6.575
6.680
6.287
6.383
2,211,335
-0.26(-3.90%)
Jun 25, 2015
6.642
6.681
6.575
6.642
409,525
-0.01(-0.14%)
Jun 24, 2015
6.690
6.824
6.594
6.651
271,485
-0.09(-1.28%)
Jun 23, 2015
6.843
6.891
6.584
6.738
407,208
-0.11(-1.54%)
Jun 22, 2015
6.814
7.006
6.776
6.843
303,489
+0.05(+0.71%)
Jun 19, 2015
6.853
7.073
6.785
6.795
400,985
-0.11(-1.53%)
Jun 18, 2015
6.805
6.939
6.757
6.900
560,181
+0.10(+1.41%)
Jun 17, 2015
6.709
6.843
6.699
6.805
459,441
+0.05(+0.71%)
Jun 16, 2015
6.843
6.900
6.613
6.757
779,535
-0.09(-1.26%)
Jun 15, 2015
6.412
6.920
6.297
6.843
1,546,890
+0.40(+6.25%)
Jun 12, 2015
6.162
6.517
6.038
6.440
780,370
+0.31(+5.00%)
Jun 11, 2015
6.115
6.220
6.009
6.134
273,202
+0.05(+0.79%)
Jun 10, 2015
6.134
6.297
6.038
6.086
694,539
+0.00(+0.00%)
Jun 09, 2015
6.182
6.182
5.990
6.086
316,389
-0.08(-1.24%)
Jun 08, 2015
6.124
6.182
5.942
6.162
410,830
+0.01(+0.16%)
Jun 05, 2015
5.923
6.182
5.817
6.153
551,969
+0.28(+4.73%)
Jun 04, 2015
5.923
6.019
5.760
5.875
376,101
-0.09(-1.45%)
Jun 03, 2015
5.875
6.028
5.817
5.961
290,114
+0.07(+1.14%)
Jun 02, 2015
5.549
5.904
5.501
5.894
678,971
+0.28(+4.95%)
Jun 01, 2015
5.846
5.846
5.568
5.616
1,360,422
-0.18(-3.14%)
May 29, 2015
6.038
6.038
5.760
5.798
641,492
-0.26(-4.27%)
May 28, 2015
6.134
6.143
5.894
6.057
550,224
-0.11(-1.71%)
May 27, 2015
5.827
6.182
5.789
6.162
568,372
+0.24(+4.05%)
May 26, 2015
5.846
5.980
5.463
5.923
667,224
+0.04(+0.65%)
May 22, 2015
5.837
5.885
5.885
5.885
521,705
-0.06(-0.97%)
May 21, 2015
5.750
6.047
5.702
5.942
870,854
+0.10(+1.64%)
May 20, 2015
5.750
5.894
5.616
5.846
688,017
+0.12(+2.01%)
May 19, 2015
5.750
5.846
5.415
5.731
1,233,668
+0.05(+0.84%)
May 18, 2015
5.415
5.875
5.348
5.683
1,583,428
+0.45(+8.61%)
May 15, 2015
5.175
5.300
5.147
5.233
253,545
+0.04(+0.74%)
May 14, 2015
5.223
5.309
5.137
5.194
314,646
-0.07(-1.27%)
May 13, 2015
5.223
5.319
5.137
5.262
417,291
-0.01(-0.18%)
May 12, 2015
4.936
5.271
4.926
5.271
499,940
+0.26(+5.16%)
May 11, 2015
4.936
5.079
4.888
5.012
313,096
+0.05(+0.97%)
May 08, 2015
4.964
5.032
4.897
4.964
285,695
-0.02(-0.38%)
May 07, 2015
5.012
5.032
4.888
4.984
296,019
-0.09(-1.70%)
May 06, 2015
4.993
5.079
4.782
5.070
381,011
+0.08(+1.54%)
May 05, 2015
5.060
5.214
4.639
4.993
1,127,147
+0.52(+11.56%)
May 04, 2015
4.313
4.706
4.294
4.476
681,759
+0.18(+4.24%)
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.