Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A10 Networks Inc (NY: ATEN )

13.54 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 6.138 6.234 6.114 6.224 304,795 +0.11(+1.73%)
Jun 29, 2016 6.013 6.147 5.993 6.118 319,844 +0.15(+2.58%)
Jun 28, 2016 5.926 6.051 5.887 5.964 430,288 +0.13(+2.14%)
Jun 27, 2016 5.974 6.023 5.820 5.839 529,182 -0.26(-4.26%)
Jun 24, 2016 6.099 6.147 6.013 6.099 1,404,451 -0.27(-4.23%)
Jun 23, 2016 6.349 6.407 6.282 6.368 253,539 +0.13(+2.00%)
Jun 22, 2016 6.320 6.378 6.243 6.243 165,780 -0.08(-1.22%)
Jun 21, 2016 6.397 6.455 6.263 6.320 234,685 -0.04(-0.61%)
Jun 20, 2016 6.388 6.522 6.359 6.359 271,431 +0.10(+1.54%)
Jun 17, 2016 6.263 6.340 6.186 6.263 429,335 -0.05(-0.76%)
Jun 16, 2016 6.282 6.349 6.195 6.311 215,513 -0.01(-0.15%)
Jun 15, 2016 6.272 6.465 6.243 6.320 314,978 +0.08(+1.23%)
Jun 14, 2016 6.368 6.436 6.215 6.243 284,950 -0.16(-2.55%)
Jun 13, 2016 6.532 6.571 6.388 6.407 205,387 -0.14(-2.20%)
Jun 10, 2016 6.503 6.676 6.503 6.551 407,618 -0.06(-0.87%)
Jun 09, 2016 6.638 6.647 6.551 6.609 201,156 -0.05(-0.72%)
Jun 08, 2016 6.542 6.696 6.508 6.657 387,528 +0.12(+1.76%)
Jun 07, 2016 6.474 6.571 6.450 6.542 375,568 +0.04(+0.59%)
Jun 06, 2016 6.417 6.542 6.407 6.503 341,398 +0.09(+1.35%)
Jun 03, 2016 6.474 6.474 6.349 6.417 242,742 -0.08(-1.19%)
Jun 02, 2016 6.311 6.494 6.311 6.494 337,761 +0.11(+1.66%)
Jun 01, 2016 6.157 6.397 6.147 6.388 396,102 +0.17(+2.79%)
May 31, 2016 6.157 6.215 6.128 6.215 363,225 +0.09(+1.41%)
May 27, 2016 6.061 6.128 6.128 6.128 190,746 +0.05(+0.79%)
May 26, 2016 6.118 6.138 6.041 6.080 237,068 -0.03(-0.47%)
May 25, 2016 6.070 6.195 6.032 6.109 276,316 +0.01(+0.16%)
May 24, 2016 5.964 6.109 5.926 6.099 492,988 +0.20(+3.43%)
May 23, 2016 5.916 5.984 5.868 5.897 287,827 -0.09(-1.45%)
May 20, 2016 5.830 5.984 5.791 5.984 252,722 +0.16(+2.81%)
May 19, 2016 5.887 5.926 5.772 5.820 179,274 -0.12(-1.94%)
May 18, 2016 5.887 5.974 5.839 5.936 213,085 +0.05(+0.82%)
May 17, 2016 6.013 6.013 5.849 5.887 387,192 -0.13(-2.08%)
May 16, 2016 5.945 6.090 5.945 6.013 313,213 +0.05(+0.81%)
May 13, 2016 5.955 6.041 5.926 5.964 250,505 +0.02(+0.32%)
May 12, 2016 6.022 6.061 5.887 5.945 273,733 -0.03(-0.48%)
May 11, 2016 5.916 6.109 5.916 5.974 346,933 +0.02(+0.32%)
May 10, 2016 5.897 5.964 5.821 5.955 388,281 +0.12(+1.98%)
May 09, 2016 5.859 5.907 5.782 5.839 377,759 +0.01(+0.17%)
May 06, 2016 5.801 5.849 5.705 5.830 311,013 -0.03(-0.49%)
May 05, 2016 5.839 5.878 5.772 5.859 345,966 +0.08(+1.33%)
May 04, 2016 5.791 5.926 5.724 5.782 542,680 -0.04(-0.66%)
May 03, 2016 5.830 6.041 5.772 5.820 681,890 -0.12(-1.94%)
May 02, 2016 5.676 5.964 5.676 5.936 818,856 +0.19(+3.35%)
Apr 29, 2016 6.099 6.109 5.647 5.743 1,006,573 -0.67(-10.49%)
Apr 28, 2016 6.311 6.518 6.311 6.417 811,529 +0.06(+0.91%)
Apr 27, 2016 6.243 6.426 6.243 6.359 384,679 +0.14(+2.32%)
Apr 26, 2016 6.176 6.253 6.128 6.215 208,401 +0.06(+0.94%)
Apr 25, 2016 6.253 6.253 5.820 6.157 426,844 -0.07(-1.08%)
Apr 22, 2016 6.176 6.292 6.171 6.224 277,177 +0.04(+0.62%)
Apr 21, 2016 6.224 6.263 6.147 6.186 424,569 +0.02(+0.31%)
Apr 20, 2016 6.022 6.195 6.013 6.166 247,829 +0.15(+2.56%)
Apr 19, 2016 5.945 6.080 5.868 6.013 318,062 +0.11(+1.79%)
Apr 18, 2016 5.859 5.926 5.811 5.907 269,484 -0.02(-0.32%)
Apr 15, 2016 5.907 5.936 5.839 5.926 297,530 -0.01(-0.16%)
Apr 14, 2016 5.936 5.945 5.820 5.936 258,185 -0.02(-0.32%)
Apr 13, 2016 5.676 5.974 5.637 5.955 447,082 +0.33(+5.81%)
Apr 12, 2016 5.560 5.695 5.483 5.628 316,885 +0.06(+1.04%)
Apr 11, 2016 5.541 5.633 5.397 5.570 284,332 +0.05(+0.87%)
Apr 08, 2016 5.695 5.772 5.435 5.522 394,182 -0.13(-2.21%)
Apr 07, 2016 5.782 5.797 5.637 5.647 263,266 -0.18(-3.14%)
Apr 06, 2016 5.695 5.830 5.657 5.830 169,914 +0.14(+2.54%)
Apr 05, 2016 5.714 5.762 5.676 5.685 161,588 -0.10(-1.66%)
Apr 04, 2016 5.878 5.897 5.743 5.782 185,744 -0.12(-1.96%)
Apr 01, 2016 5.647 5.902 5.647 5.897 267,024 +0.20(+3.55%)
Mar 31, 2016 5.801 5.830 5.695 5.695 214,092 -0.13(-2.31%)
Mar 30, 2016 5.859 5.897 5.695 5.830 231,414 +0.03(+0.50%)
Mar 29, 2016 5.599 5.887 5.560 5.801 284,653 +0.16(+2.90%)
Mar 28, 2016 5.657 5.685 5.570 5.637 101,215 -0.01(-0.17%)
Mar 24, 2016 5.628 5.647 5.647 5.647 132,951 -0.03(-0.51%)
Mar 23, 2016 5.724 5.859 5.628 5.676 181,241 -0.13(-2.16%)
Mar 22, 2016 5.849 5.897 5.782 5.801 214,298 -0.08(-1.31%)
Mar 21, 2016 5.859 5.945 5.839 5.878 204,971 -0.02(-0.33%)
Mar 18, 2016 5.945 6.003 5.887 5.897 429,354 +0.00(+0.00%)
Mar 17, 2016 5.801 5.945 5.714 5.897 331,211 +0.09(+1.49%)
Mar 16, 2016 5.714 5.878 5.714 5.811 324,108 +0.08(+1.34%)
Mar 15, 2016 5.868 5.936 5.628 5.734 427,481 -0.19(-3.25%)
Mar 14, 2016 6.109 6.109 5.887 5.926 195,490 -0.22(-3.60%)
Mar 11, 2016 5.926 6.186 5.878 6.147 253,698 +0.33(+5.62%)
Mar 10, 2016 6.109 6.128 5.798 5.820 341,303 -0.30(-4.87%)
Mar 09, 2016 6.128 6.195 6.051 6.118 165,225 +0.02(+0.32%)
Mar 08, 2016 6.147 6.215 6.070 6.099 232,258 -0.13(-2.16%)
Mar 07, 2016 6.080 6.282 6.080 6.234 273,972 +0.06(+0.93%)
Mar 04, 2016 6.272 6.330 6.147 6.176 294,505 -0.10(-1.53%)
Mar 03, 2016 6.359 6.397 6.195 6.272 335,104 -0.09(-1.36%)
Mar 02, 2016 6.224 6.368 6.215 6.359 298,780 +0.13(+2.16%)
Mar 01, 2016 5.974 6.243 5.945 6.224 495,386 +0.30(+5.03%)
Feb 29, 2016 5.762 5.974 5.734 5.926 405,990 +0.17(+3.01%)
Feb 26, 2016 5.964 6.065 5.676 5.753 499,056 -0.20(-3.39%)
Feb 25, 2016 5.955 5.964 5.839 5.955 182,819 +0.04(+0.65%)
Feb 24, 2016 5.772 5.926 5.609 5.916 221,169 +0.11(+1.82%)
Feb 23, 2016 5.887 5.926 5.758 5.811 275,850 -0.12(-1.95%)
Feb 22, 2016 5.830 5.984 5.830 5.926 254,907 +0.13(+2.33%)
Feb 19, 2016 5.599 5.830 5.581 5.791 416,836 +0.17(+3.08%)
Feb 18, 2016 5.676 5.753 5.599 5.618 189,788 -0.08(-1.35%)
Feb 17, 2016 5.522 5.714 5.512 5.695 490,821 +0.25(+4.59%)
Feb 16, 2016 5.378 5.483 5.253 5.445 405,989 +0.13(+2.54%)
Feb 12, 2016 5.416 5.310 5.310 5.310 403,426 +0.05(+0.91%)
Feb 11, 2016 5.262 5.647 5.099 5.262 748,443 -0.18(-3.36%)
Feb 10, 2016 5.426 6.041 5.339 5.445 1,704,073 +0.71(+15.04%)
Feb 09, 2016 4.656 4.974 4.656 4.733 619,157 -0.07(-1.40%)
Feb 08, 2016 5.099 5.147 4.695 4.800 673,758 -0.35(-6.73%)
Feb 05, 2016 5.339 5.368 5.147 5.147 439,346 -0.21(-3.95%)
Feb 04, 2016 5.349 5.435 5.147 5.358 311,348 -0.01(-0.18%)
Feb 03, 2016 5.397 5.440 5.301 5.368 218,566 +0.02(+0.36%)
Feb 02, 2016 5.522 5.541 5.339 5.349 303,344 -0.20(-3.64%)
Feb 01, 2016 5.676 5.676 5.493 5.551 265,822 -0.14(-2.53%)
Jan 29, 2016 5.368 5.705 5.339 5.695 293,919 +0.34(+6.28%)
Jan 28, 2016 5.532 5.580 5.339 5.358 318,906 -0.07(-1.24%)
Jan 27, 2016 5.522 5.570 5.397 5.426 279,477 -0.13(-2.42%)
Jan 26, 2016 5.493 5.647 5.378 5.560 185,208 +0.13(+2.48%)
Jan 25, 2016 5.724 5.772 5.406 5.426 258,951 -0.35(-6.00%)
Jan 22, 2016 5.695 5.801 5.657 5.772 247,149 +0.18(+3.27%)
Jan 21, 2016 5.532 5.695 5.435 5.589 264,916 +0.07(+1.22%)
Jan 20, 2016 5.455 5.570 5.204 5.522 320,944 -0.04(-0.69%)
Jan 19, 2016 5.724 5.811 5.512 5.560 333,573 -0.12(-2.03%)
Jan 15, 2016 5.753 5.676 5.676 5.676 539,912 -0.30(-4.99%)
Jan 14, 2016 5.791 6.051 5.609 5.974 298,229 +0.19(+3.33%)
Jan 13, 2016 5.878 6.032 5.772 5.782 281,316 -0.10(-1.64%)
Jan 12, 2016 5.868 6.012 5.734 5.878 268,947 +0.09(+1.50%)
Jan 11, 2016 5.791 5.839 5.695 5.791 267,405 +0.05(+0.84%)
Jan 08, 2016 5.839 5.945 5.724 5.743 309,994 -0.09(-1.49%)
Jan 07, 2016 6.032 6.090 5.791 5.830 256,104 -0.24(-3.96%)
Jan 06, 2016 6.109 6.195 6.017 6.070 220,945 -0.13(-2.17%)
Jan 05, 2016 6.157 6.224 6.109 6.205 299,513 +0.09(+1.42%)
Jan 04, 2016 6.253 6.263 6.061 6.118 382,468 -0.19(-3.05%)
Dec 31, 2015 6.397 6.311 6.311 6.311 350,412 -0.09(-1.35%)
Dec 30, 2015 6.455 6.619 6.360 6.397 208,562 -0.11(-1.63%)
Dec 29, 2015 6.378 6.599 6.349 6.503 317,402 +0.13(+1.96%)
Dec 28, 2015 6.368 6.445 6.330 6.378 213,353 -0.02(-0.30%)
Dec 24, 2015 6.455 6.397 6.397 6.397 117,254 -0.03(-0.45%)
Dec 23, 2015 6.407 6.532 6.349 6.426 260,668 +0.03(+0.45%)
Dec 22, 2015 6.388 6.522 6.349 6.397 227,808 +0.01(+0.15%)
Dec 21, 2015 6.445 6.494 6.301 6.388 319,551 -0.03(-0.45%)
Dec 18, 2015 6.455 6.561 6.364 6.417 542,407 -0.09(-1.33%)
Dec 17, 2015 6.619 6.705 6.503 6.503 209,621 -0.10(-1.46%)
Dec 16, 2015 6.609 6.676 6.455 6.599 235,195 +0.05(+0.73%)
Dec 15, 2015 6.503 6.580 6.445 6.551 192,339 +0.09(+1.34%)
Dec 14, 2015 6.494 6.494 6.289 6.465 283,294 +0.01(+0.15%)
Dec 11, 2015 6.657 6.782 6.445 6.455 421,606 -0.34(-4.96%)
Dec 10, 2015 6.763 6.830 6.681 6.792 389,648 +0.03(+0.43%)
Dec 09, 2015 7.023 7.056 6.590 6.763 575,385 -0.31(-4.35%)
Dec 08, 2015 7.042 7.109 7.023 7.071 181,508 -0.02(-0.27%)
Dec 07, 2015 7.138 7.215 7.023 7.090 269,773 -0.10(-1.34%)
Dec 04, 2015 7.148 7.215 7.100 7.186 308,897 +0.07(+0.95%)
Dec 03, 2015 7.388 7.388 7.071 7.119 274,896 -0.22(-3.01%)
Dec 02, 2015 7.571 7.581 7.263 7.340 382,672 -0.21(-2.80%)
Dec 01, 2015 7.427 7.581 7.302 7.552 481,608 +0.13(+1.82%)
Nov 30, 2015 7.398 7.446 7.330 7.417 575,563 +0.02(+0.26%)
Nov 27, 2015 7.350 7.407 7.302 7.398 151,802 +0.03(+0.39%)
Nov 25, 2015 7.407 7.369 7.369 7.369 192,513 -0.01(-0.13%)
Nov 24, 2015 7.465 7.504 7.321 7.379 166,662 -0.13(-1.67%)
Nov 23, 2015 7.350 7.504 7.292 7.504 313,425 +0.11(+1.43%)
Nov 20, 2015 7.340 7.484 7.215 7.398 346,400 +0.09(+1.18%)
Nov 19, 2015 7.302 7.475 7.279 7.311 322,429 -0.02(-0.26%)
Nov 18, 2015 7.215 7.350 7.032 7.330 618,907 +0.17(+2.42%)
Nov 17, 2015 7.340 7.340 7.157 7.157 245,990 -0.20(-2.75%)
Nov 16, 2015 7.148 7.379 7.119 7.359 310,175 +0.18(+2.55%)
Nov 13, 2015 7.552 7.609 7.148 7.177 552,379 -0.41(-5.45%)
Nov 12, 2015 7.446 7.696 7.369 7.590 350,932 +0.10(+1.28%)
Nov 11, 2015 7.629 7.792 7.494 7.494 404,656 -0.01(-0.13%)
Nov 10, 2015 7.754 7.792 7.388 7.504 515,652 -0.29(-3.70%)
Nov 09, 2015 7.398 7.985 7.331 7.792 1,309,276 +0.37(+4.92%)
Nov 06, 2015 7.234 7.475 7.128 7.427 621,299 +0.12(+1.58%)
Nov 05, 2015 7.311 7.398 7.023 7.311 640,229 +0.00(+0.00%)
Nov 04, 2015 7.311 7.427 7.234 7.311 557,347 +0.04(+0.53%)
Nov 03, 2015 7.388 7.581 7.090 7.273 995,601 -0.13(-1.69%)
Nov 02, 2015 6.907 7.667 6.773 7.398 1,831,251 +0.49(+7.10%)
Oct 30, 2015 6.166 7.003 6.138 6.907 2,837,069 +1.27(+22.53%)
Oct 29, 2015 5.714 5.839 5.503 5.637 636,646 -0.10(-1.68%)
Oct 28, 2015 5.801 5.955 5.609 5.734 585,899 +0.07(+1.19%)
Oct 27, 2015 6.070 6.109 5.560 5.666 484,488 -0.43(-7.10%)
Oct 26, 2015 5.878 6.118 5.801 6.099 348,603 +0.22(+3.76%)
Oct 23, 2015 6.138 6.138 5.762 5.878 328,052 -0.17(-2.86%)
Oct 22, 2015 5.811 6.118 5.791 6.051 335,189 +0.29(+5.01%)
Oct 21, 2015 6.195 6.195 5.753 5.762 358,849 -0.40(-6.55%)
Oct 20, 2015 5.984 6.205 5.964 6.166 382,097 +0.16(+2.72%)
Oct 19, 2015 6.051 6.118 5.859 6.003 236,896 -0.06(-0.95%)
Oct 16, 2015 5.907 6.138 5.849 6.061 310,459 +0.21(+3.62%)
Oct 15, 2015 5.839 6.013 5.801 5.849 307,859 +0.06(+1.00%)
Oct 14, 2015 5.936 6.022 5.772 5.791 251,674 -0.09(-1.47%)
Oct 13, 2015 5.916 5.984 5.811 5.878 231,262 -0.05(-0.81%)
Oct 12, 2015 6.176 6.205 5.907 5.926 151,720 -0.25(-4.05%)
Oct 09, 2015 6.099 6.253 6.051 6.176 256,661 +0.11(+1.74%)
Oct 08, 2015 6.147 6.166 6.003 6.070 289,956 -0.07(-1.10%)
Oct 07, 2015 6.061 6.263 5.964 6.138 450,984 +0.14(+2.41%)
Oct 06, 2015 6.157 6.243 5.974 5.993 422,523 -0.25(-4.01%)
Oct 05, 2015 5.772 6.292 5.762 6.243 443,616 +0.45(+7.81%)
Oct 02, 2015 5.541 5.791 5.464 5.791 424,087 +0.18(+3.26%)
Oct 01, 2015 5.820 5.820 5.532 5.609 225,822 -0.15(-2.67%)
Sep 30, 2015 5.628 5.868 5.474 5.762 688,663 +0.17(+3.10%)
Sep 29, 2015 5.916 5.926 5.493 5.589 469,546 -0.30(-5.07%)
Sep 28, 2015 5.839 5.936 5.753 5.887 402,251 +0.05(+0.82%)
Sep 25, 2015 6.330 6.349 5.830 5.839 375,064 -0.40(-6.47%)
Sep 24, 2015 6.224 6.272 6.157 6.243 198,866 -0.03(-0.46%)
Sep 23, 2015 6.368 6.378 6.157 6.272 233,704 -0.05(-0.76%)
Sep 22, 2015 6.417 6.522 6.196 6.320 283,751 -0.15(-2.38%)
Sep 21, 2015 6.445 6.628 6.369 6.474 248,852 +0.07(+1.05%)
Sep 18, 2015 6.301 6.676 6.292 6.407 1,124,534 +0.02(+0.30%)
Sep 17, 2015 6.272 6.551 6.205 6.388 397,364 +0.12(+1.84%)
Sep 16, 2015 6.330 6.407 6.166 6.272 240,095 -0.07(-1.06%)
Sep 15, 2015 6.253 6.436 6.195 6.340 201,424 +0.08(+1.23%)
Sep 14, 2015 6.340 6.397 6.215 6.263 232,048 -0.07(-1.06%)
Sep 11, 2015 6.243 6.436 6.157 6.330 343,339 +0.07(+1.08%)
Sep 10, 2015 6.311 6.388 6.128 6.263 376,999 -0.06(-0.91%)
Sep 09, 2015 6.532 6.696 6.301 6.320 413,748 -0.17(-2.67%)
Sep 08, 2015 6.263 6.494 6.263 6.494 320,711 +0.34(+5.47%)
Sep 04, 2015 6.166 6.157 6.157 6.157 212,056 -0.12(-1.84%)
Sep 03, 2015 6.243 6.436 6.205 6.272 221,394 +0.05(+0.77%)
Sep 02, 2015 6.205 6.301 6.061 6.224 431,353 +0.11(+1.73%)
Sep 01, 2015 6.215 6.320 6.080 6.118 400,359 -0.27(-4.22%)
Aug 31, 2015 6.368 6.551 6.305 6.388 311,642 -0.08(-1.19%)
Aug 28, 2015 6.407 6.561 6.359 6.465 271,029 +0.03(+0.45%)
Aug 27, 2015 6.349 6.551 6.234 6.436 298,240 +0.15(+2.45%)
Aug 26, 2015 6.003 6.301 5.945 6.282 536,547 +0.45(+7.76%)
Aug 25, 2015 5.926 6.243 5.820 5.830 719,145 +0.10(+1.68%)
Aug 24, 2015 4.810 5.936 4.810 5.734 1,401,541 -0.70(-10.91%)
Aug 21, 2015 6.320 6.628 6.224 6.436 750,564 +0.02(+0.30%)
Aug 20, 2015 6.715 6.763 6.263 6.417 996,554 -0.38(-5.66%)
Aug 19, 2015 6.811 6.936 6.696 6.801 511,703 -0.02(-0.28%)
Aug 18, 2015 7.100 7.100 6.763 6.821 569,429 -0.28(-3.93%)
Aug 17, 2015 6.898 7.119 6.830 7.100 927,736 +0.20(+2.93%)
Aug 14, 2015 6.926 6.975 6.792 6.898 363,259 -0.03(-0.42%)
Aug 13, 2015 6.926 7.003 6.782 6.926 513,339 +0.00(+0.00%)
Aug 12, 2015 7.042 7.047 6.667 6.926 723,527 +0.03(+0.42%)
Aug 11, 2015 6.686 7.090 6.522 6.898 1,859,951 +0.21(+3.17%)
Aug 10, 2015 6.724 6.782 6.503 6.686 716,395 +0.03(+0.43%)
Aug 07, 2015 6.590 6.734 6.436 6.657 752,068 +0.26(+4.06%)
Aug 06, 2015 6.561 6.686 6.340 6.397 427,244 -0.15(-2.35%)
Aug 05, 2015 6.378 6.734 6.292 6.551 662,524 +0.25(+3.97%)
Aug 04, 2015 6.676 6.821 6.157 6.301 1,240,084 -0.36(-5.35%)
Aug 03, 2015 6.234 6.724 6.176 6.657 1,416,199 +0.39(+6.30%)
Jul 31, 2015 5.532 6.340 5.503 6.263 2,302,804 +1.04(+19.89%)
Jul 30, 2015 5.051 5.301 4.954 5.224 752,591 +0.19(+3.82%)
Jul 29, 2015 4.868 5.065 4.858 5.031 248,930 +0.17(+3.56%)
Jul 28, 2015 4.925 4.983 4.820 4.858 277,630 -0.06(-1.17%)
Jul 27, 2015 5.012 5.012 4.791 4.916 392,872 -0.11(-2.11%)
Jul 24, 2015 5.060 5.147 4.983 5.022 397,134 -0.02(-0.38%)
Jul 23, 2015 5.108 5.243 4.983 5.041 400,021 +0.01(+0.19%)
Jul 22, 2015 5.002 5.128 4.945 5.031 269,399 +0.04(+0.77%)
Jul 21, 2015 4.935 5.147 4.935 4.993 430,300 +0.09(+1.76%)
Jul 20, 2015 5.560 5.560 4.877 4.906 743,389 -0.63(-11.46%)
Jul 17, 2015 5.695 5.695 5.532 5.541 391,194 -0.16(-2.87%)
Jul 16, 2015 5.618 5.743 5.560 5.705 371,386 +0.13(+2.24%)
Jul 15, 2015 5.772 5.868 5.522 5.580 349,339 -0.17(-3.01%)
Jul 14, 2015 5.609 5.772 5.599 5.753 340,123 +0.13(+2.40%)
Jul 13, 2015 5.676 5.705 5.580 5.618 364,377 -0.03(-0.51%)
Jul 10, 2015 5.609 5.724 5.541 5.647 344,762 +0.08(+1.38%)
Jul 09, 2015 5.618 5.734 5.522 5.570 283,503 +0.02(+0.35%)
Jul 08, 2015 5.560 5.676 5.435 5.551 265,752 -0.08(-1.37%)
Jul 07, 2015 5.734 5.782 5.426 5.628 523,688 -0.11(-1.85%)
Jul 06, 2015 6.013 6.080 5.666 5.734 659,534 -0.38(-6.29%)
Jul 02, 2015 6.138 6.118 6.118 6.118 255,715 -0.08(-1.24%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.