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
)
16.45
+0.27 (+1.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Aug 30, 2019
6.728
6.728
6.613
6.651
172,278
-0.02(-0.29%)
Aug 29, 2019
6.593
6.699
6.565
6.670
278,598
+0.16(+2.50%)
Aug 28, 2019
6.536
6.569
6.432
6.507
263,641
-0.04(-0.59%)
Aug 27, 2019
6.708
6.708
6.536
6.545
237,804
-0.12(-1.73%)
Aug 26, 2019
6.775
6.785
6.613
6.660
221,614
-0.08(-1.14%)
Aug 23, 2019
6.814
6.910
6.704
6.737
337,982
-0.10(-1.40%)
Aug 22, 2019
6.910
6.943
6.833
6.833
465,982
-0.05(-0.70%)
Aug 21, 2019
6.843
6.967
6.828
6.881
280,397
+0.08(+1.13%)
Aug 20, 2019
6.737
6.823
6.699
6.804
305,019
+0.08(+1.14%)
Aug 19, 2019
6.823
6.862
6.708
6.728
213,136
-0.01(-0.14%)
Aug 16, 2019
6.670
6.785
6.641
6.737
339,547
+0.11(+1.59%)
Aug 15, 2019
6.747
6.761
6.593
6.632
472,978
-0.13(-1.98%)
Aug 14, 2019
6.718
6.795
6.670
6.766
461,578
-0.07(-0.98%)
Aug 13, 2019
6.814
6.890
6.780
6.833
275,832
-0.01(-0.14%)
Aug 12, 2019
6.795
7.092
6.785
6.843
849,221
+0.00(+0.00%)
Aug 09, 2019
6.890
6.938
6.843
6.843
360,417
-0.09(-1.24%)
Aug 08, 2019
6.766
6.958
6.766
6.929
444,339
+0.23(+3.43%)
Aug 07, 2019
6.728
6.790
6.689
6.699
381,809
-0.11(-1.55%)
Aug 06, 2019
6.843
6.871
6.689
6.804
1,005,639
+0.01(+0.14%)
Aug 05, 2019
6.795
6.852
6.646
6.795
1,065,159
-0.12(-1.80%)
Aug 02, 2019
7.120
7.120
6.785
6.919
807,755
-0.29(-3.99%)
Aug 01, 2019
7.283
7.317
7.092
7.207
747,925
-0.06(-0.79%)
Jul 31, 2019
7.322
7.945
7.226
7.264
2,289,029
-0.12(-1.56%)
Jul 30, 2019
7.034
7.379
6.881
7.379
730,814
+0.28(+3.91%)
Jul 29, 2019
7.159
7.188
6.967
7.101
687,390
-0.06(-0.80%)
Jul 26, 2019
7.216
7.231
7.120
7.159
430,434
-0.02(-0.27%)
Jul 25, 2019
7.226
7.245
7.130
7.178
251,129
-0.06(-0.79%)
Jul 24, 2019
7.197
7.274
7.149
7.235
209,897
+0.03(+0.40%)
Jul 23, 2019
7.312
7.322
7.168
7.207
590,493
-0.08(-1.05%)
Jul 22, 2019
7.255
7.360
7.245
7.283
299,864
+0.03(+0.40%)
Jul 19, 2019
7.485
7.609
7.245
7.255
1,170,573
-0.21(-2.82%)
Jul 18, 2019
7.274
7.523
7.274
7.465
777,918
+0.18(+2.50%)
Jul 17, 2019
7.044
7.350
7.015
7.283
1,030,658
+0.25(+3.54%)
Jul 16, 2019
6.881
7.053
6.881
7.034
567,439
+0.15(+2.23%)
Jul 15, 2019
6.766
6.890
6.756
6.881
788,728
+0.16(+2.43%)
Jul 12, 2019
6.708
6.751
6.670
6.718
255,547
+0.02(+0.29%)
Jul 11, 2019
6.747
6.756
6.660
6.699
232,891
-0.02(-0.29%)
Jul 10, 2019
6.708
6.775
6.708
6.718
283,686
+0.05(+0.72%)
Jul 09, 2019
6.670
6.728
6.632
6.670
308,508
-0.02(-0.29%)
Jul 08, 2019
6.814
6.890
6.636
6.689
498,551
-0.13(-1.97%)
Jul 05, 2019
6.708
6.872
6.689
6.823
341,321
+0.11(+1.57%)
Jul 03, 2019
6.708
6.804
6.660
6.718
268,799
+0.09(+1.30%)
Jul 02, 2019
6.545
6.660
6.517
6.632
570,737
+0.08(+1.17%)
Jul 01, 2019
6.613
6.613
6.498
6.555
182,937
+0.02(+0.29%)
Jun 28, 2019
6.526
6.593
6.478
6.536
1,033,147
+0.03(+0.44%)
Jun 27, 2019
6.517
6.593
6.469
6.507
427,954
-0.01(-0.15%)
Jun 26, 2019
6.440
6.632
6.440
6.517
280,379
+0.12(+1.80%)
Jun 25, 2019
6.478
6.507
6.387
6.402
416,245
-0.09(-1.33%)
Jun 24, 2019
6.258
6.498
6.258
6.488
425,613
+0.23(+3.68%)
Jun 21, 2019
6.277
6.315
6.200
6.258
1,343,999
-0.06(-0.91%)
Jun 20, 2019
6.344
6.392
6.248
6.315
255,327
+0.03(+0.46%)
Jun 19, 2019
6.220
6.296
6.186
6.287
198,031
+0.07(+1.08%)
Jun 18, 2019
6.210
6.277
6.176
6.220
402,214
+0.04(+0.62%)
Jun 17, 2019
5.990
6.229
5.990
6.181
369,191
+0.20(+3.37%)
Jun 14, 2019
6.047
6.085
5.937
5.980
268,486
-0.06(-0.95%)
Jun 13, 2019
5.970
6.047
5.946
6.038
274,903
+0.10(+1.61%)
Jun 12, 2019
5.846
5.942
5.808
5.942
259,342
+0.09(+1.47%)
Jun 11, 2019
5.990
5.990
5.827
5.855
646,743
-0.09(-1.45%)
Jun 10, 2019
5.875
6.009
5.846
5.942
385,711
+0.09(+1.47%)
Jun 07, 2019
5.932
5.961
5.836
5.855
436,486
-0.05(-0.81%)
Jun 06, 2019
5.903
6.009
5.875
5.903
294,706
-0.01(-0.16%)
Jun 05, 2019
5.932
5.980
5.884
5.913
262,393
+0.01(+0.16%)
Jun 04, 2019
5.817
5.951
5.779
5.903
423,086
+0.14(+2.50%)
Jun 03, 2019
5.884
5.884
5.683
5.760
630,335
-0.08(-1.31%)
May 31, 2019
5.798
5.894
5.731
5.836
402,260
-0.03(-0.49%)
May 30, 2019
5.942
5.985
5.827
5.865
802,217
-0.06(-0.97%)
May 29, 2019
5.970
6.009
5.894
5.923
468,208
-0.11(-1.75%)
May 28, 2019
5.932
6.028
5.903
6.028
370,342
+0.08(+1.29%)
May 24, 2019
6.047
6.143
5.903
5.951
203,478
-0.04(-0.64%)
May 23, 2019
6.028
6.066
5.932
5.990
367,462
-0.11(-1.73%)
May 22, 2019
6.085
6.152
6.085
6.095
151,777
-0.04(-0.62%)
May 21, 2019
6.047
6.157
6.038
6.133
442,808
+0.11(+1.91%)
May 20, 2019
6.114
6.114
5.990
6.018
245,411
-0.14(-2.33%)
May 17, 2019
6.105
6.181
6.047
6.162
418,538
-0.01(-0.16%)
May 16, 2019
6.085
6.248
6.085
6.172
638,936
+0.11(+1.90%)
May 15, 2019
5.894
6.124
5.894
6.057
384,400
+0.12(+1.94%)
May 14, 2019
5.951
6.009
5.875
5.942
675,170
-0.02(-0.32%)
May 13, 2019
6.038
6.066
5.932
5.961
443,621
-0.16(-2.66%)
May 10, 2019
6.095
6.172
6.066
6.124
268,904
-0.01(-0.16%)
May 09, 2019
6.095
6.248
6.084
6.133
538,530
-0.01(-0.16%)
May 08, 2019
6.143
6.200
6.085
6.143
600,556
-0.03(-0.47%)
May 07, 2019
6.076
6.181
6.076
6.172
480,352
+0.03(+0.47%)
May 06, 2019
6.085
6.191
6.057
6.143
279,815
-0.08(-1.23%)
May 03, 2019
6.191
6.220
6.124
6.220
296,660
+0.08(+1.25%)
May 02, 2019
6.076
6.181
6.004
6.143
280,599
+0.06(+0.94%)
May 01, 2019
6.210
6.210
6.028
6.085
344,278
-0.11(-1.70%)
Apr 30, 2019
6.268
6.325
6.105
6.191
555,772
-0.12(-1.82%)
Apr 29, 2019
6.450
6.584
6.239
6.306
605,806
-0.15(-2.37%)
Apr 26, 2019
5.779
6.488
5.779
6.459
1,495,303
-0.53(-7.54%)
Apr 25, 2019
6.843
7.063
6.785
6.986
575,923
+0.13(+1.96%)
Apr 24, 2019
6.756
6.938
6.756
6.852
491,670
+0.11(+1.56%)
Apr 23, 2019
6.718
6.747
6.670
6.747
337,396
+0.03(+0.43%)
Apr 22, 2019
6.545
6.747
6.545
6.718
396,388
+0.13(+2.04%)
Apr 18, 2019
6.584
6.593
6.478
6.584
196,799
-0.02(-0.29%)
Apr 17, 2019
6.603
6.622
6.507
6.603
344,510
+0.04(+0.58%)
Apr 16, 2019
6.565
6.622
6.526
6.565
252,903
+0.00(+0.00%)
Apr 15, 2019
6.670
6.670
6.526
6.565
116,536
-0.09(-1.30%)
Apr 12, 2019
6.574
6.660
6.517
6.651
227,373
+0.11(+1.76%)
Apr 11, 2019
6.593
6.613
6.421
6.536
340,531
-0.03(-0.44%)
Apr 10, 2019
6.613
6.632
6.536
6.565
255,986
-0.05(-0.72%)
Apr 09, 2019
6.632
6.660
6.603
6.613
229,511
-0.06(-0.86%)
Apr 08, 2019
6.670
6.694
6.613
6.670
204,779
-0.01(-0.14%)
Apr 05, 2019
6.737
6.737
6.627
6.680
165,495
-0.03(-0.43%)
Apr 04, 2019
6.804
6.804
6.545
6.708
319,647
-0.10(-1.41%)
Apr 03, 2019
6.881
6.881
6.775
6.804
310,755
-0.02(-0.28%)
Apr 02, 2019
6.919
6.919
6.775
6.823
202,282
-0.10(-1.38%)
Apr 01, 2019
6.843
6.929
6.823
6.919
393,014
+0.12(+1.83%)
Mar 29, 2019
6.728
6.843
6.680
6.795
813,703
+0.12(+1.72%)
Mar 28, 2019
6.651
6.718
6.641
6.680
322,977
+0.04(+0.58%)
Mar 27, 2019
6.814
6.814
6.613
6.641
192,773
-0.17(-2.53%)
Mar 26, 2019
6.890
6.938
6.756
6.814
352,005
-0.04(-0.56%)
Mar 25, 2019
6.814
6.871
6.747
6.852
326,938
+0.04(+0.56%)
Mar 22, 2019
7.015
7.034
6.747
6.814
392,347
-0.25(-3.53%)
Mar 21, 2019
6.890
7.101
6.890
7.063
408,058
+0.17(+2.50%)
Mar 20, 2019
6.938
6.996
6.804
6.890
351,110
-0.06(-0.83%)
Mar 19, 2019
6.967
7.044
6.900
6.948
568,204
+0.00(+0.00%)
Mar 18, 2019
6.900
7.025
6.900
6.948
482,793
+0.04(+0.55%)
Mar 15, 2019
6.804
6.938
6.795
6.910
1,664,137
+0.13(+1.98%)
Mar 14, 2019
6.823
6.900
6.766
6.775
258,644
-0.05(-0.70%)
Mar 13, 2019
6.814
6.878
6.780
6.823
317,825
+0.04(+0.56%)
Mar 12, 2019
6.871
6.881
6.737
6.785
671,217
-0.09(-1.26%)
Mar 11, 2019
6.622
6.900
6.622
6.871
1,045,617
+0.28(+4.22%)
Mar 08, 2019
6.565
6.651
6.536
6.593
326,608
-0.02(-0.29%)
Mar 07, 2019
6.622
6.699
6.613
6.613
237,867
-0.03(-0.43%)
Mar 06, 2019
6.613
6.699
6.603
6.641
580,035
+0.03(+0.43%)
Mar 05, 2019
6.641
6.689
6.608
6.613
313,982
-0.02(-0.29%)
Mar 04, 2019
6.699
6.737
6.613
6.632
185,242
-0.09(-1.28%)
Mar 01, 2019
6.728
6.728
6.670
6.718
158,504
+0.03(+0.43%)
Feb 28, 2019
6.660
6.737
6.660
6.689
342,931
+0.03(+0.43%)
Feb 27, 2019
6.651
6.689
6.593
6.660
235,078
+0.00(+0.00%)
Feb 26, 2019
6.708
6.737
6.622
6.660
477,336
-0.04(-0.57%)
Feb 25, 2019
6.660
6.728
6.660
6.699
378,949
+0.05(+0.72%)
Feb 22, 2019
6.536
6.680
6.536
6.651
400,695
+0.14(+2.21%)
Feb 21, 2019
6.363
6.536
6.325
6.507
294,987
+0.12(+1.95%)
Feb 20, 2019
6.421
6.459
6.373
6.383
192,704
-0.05(-0.75%)
Feb 19, 2019
6.383
6.469
6.325
6.430
360,080
+0.01(+0.15%)
Feb 15, 2019
6.440
6.478
6.383
6.421
221,947
+0.03(+0.45%)
Feb 14, 2019
6.354
6.488
6.354
6.392
290,366
+0.01(+0.15%)
Feb 13, 2019
6.373
6.469
6.335
6.383
569,852
-0.01(-0.15%)
Feb 12, 2019
6.392
6.411
6.229
6.392
645,284
+0.05(+0.76%)
Feb 11, 2019
6.239
6.430
6.239
6.344
503,196
+0.13(+2.16%)
Feb 08, 2019
6.756
6.756
6.191
6.210
735,964
-0.56(-8.22%)
Feb 07, 2019
6.689
6.775
6.651
6.766
382,696
+0.05(+0.71%)
Feb 06, 2019
6.660
6.814
6.632
6.718
544,534
-0.01(-0.14%)
Feb 05, 2019
6.728
6.737
6.651
6.728
292,748
+0.02(+0.29%)
Feb 04, 2019
6.574
6.737
6.574
6.708
364,321
+0.11(+1.60%)
Feb 01, 2019
6.507
6.680
6.507
6.603
263,999
+0.10(+1.47%)
Jan 31, 2019
6.421
6.555
6.383
6.507
395,400
+0.09(+1.34%)
Jan 30, 2019
6.296
6.430
6.248
6.421
222,480
+0.13(+2.13%)
Jan 29, 2019
6.277
6.354
6.200
6.287
189,115
+0.04(+0.61%)
Jan 28, 2019
6.287
6.354
6.229
6.248
297,400
-0.09(-1.36%)
Jan 25, 2019
6.363
6.430
6.315
6.335
348,625
+0.02(+0.30%)
Jan 24, 2019
6.277
6.469
6.268
6.315
355,573
+0.03(+0.46%)
Jan 23, 2019
6.248
6.363
6.210
6.287
268,065
+0.04(+0.61%)
Jan 22, 2019
6.383
6.498
6.172
6.248
418,069
-0.18(-2.83%)
Jan 18, 2019
6.191
6.459
6.172
6.430
1,194,886
+0.29(+4.68%)
Jan 17, 2019
6.181
6.200
6.076
6.143
320,342
-0.05(-0.77%)
Jan 16, 2019
6.220
6.277
6.162
6.191
356,114
-0.01(-0.15%)
Jan 15, 2019
5.990
6.306
5.990
6.200
535,275
+0.21(+3.52%)
Jan 14, 2019
6.363
6.363
5.961
5.990
418,534
-0.43(-6.72%)
Jan 11, 2019
6.363
6.478
6.344
6.421
328,278
+0.01(+0.15%)
Jan 10, 2019
6.287
6.498
6.258
6.411
338,382
+0.12(+1.98%)
Jan 09, 2019
6.200
6.335
6.152
6.287
361,552
+0.10(+1.55%)
Jan 08, 2019
5.980
6.191
5.961
6.191
433,905
+0.24(+4.03%)
Jan 07, 2019
5.884
5.980
5.798
5.951
289,787
+0.05(+0.81%)
Jan 04, 2019
5.855
5.980
5.827
5.903
186,260
+0.14(+2.50%)
Jan 03, 2019
5.894
5.923
5.760
5.760
157,572
-0.18(-3.06%)
Jan 02, 2019
5.875
6.009
5.817
5.942
255,309
-0.04(-0.64%)
Dec 31, 2018
5.836
5.990
5.779
5.980
393,182
+0.17(+2.97%)
Dec 28, 2018
5.760
5.913
5.740
5.808
287,895
+0.07(+1.17%)
Dec 27, 2018
5.740
5.817
5.577
5.740
348,017
-0.10(-1.64%)
Dec 26, 2018
5.597
5.875
5.568
5.836
480,068
+0.29(+5.18%)
Dec 24, 2018
5.539
5.702
5.520
5.549
200,138
-0.01(-0.17%)
Dec 21, 2018
5.760
5.760
5.558
5.558
886,955
-0.17(-3.01%)
Dec 20, 2018
5.683
5.865
5.664
5.731
352,035
+0.04(+0.67%)
Dec 19, 2018
5.942
6.038
5.664
5.692
1,064,629
-0.28(-4.65%)
Dec 18, 2018
5.903
6.047
5.827
5.970
617,477
+0.11(+1.80%)
Dec 17, 2018
6.009
6.009
5.788
5.865
345,232
-0.14(-2.39%)
Dec 14, 2018
6.066
6.133
5.980
6.009
241,878
-0.12(-1.88%)
Dec 13, 2018
6.191
6.258
6.066
6.124
348,357
-0.05(-0.78%)
Dec 12, 2018
6.114
6.277
6.114
6.172
384,162
+0.12(+2.06%)
Dec 11, 2018
6.239
6.277
5.970
6.047
445,355
-0.07(-1.10%)
Dec 10, 2018
6.152
6.344
6.038
6.114
525,552
+0.31(+5.28%)
Dec 07, 2018
5.884
5.961
5.779
5.808
155,791
-0.08(-1.30%)
Dec 06, 2018
5.798
5.894
5.769
5.884
291,227
+0.04(+0.66%)
Dec 04, 2018
5.980
5.999
5.836
5.846
208,904
-0.14(-2.40%)
Dec 03, 2018
6.076
6.076
5.961
5.990
300,209
-0.05(-0.79%)
Nov 30, 2018
6.038
6.038
5.913
6.038
314,817
+0.01(+0.16%)
Nov 29, 2018
6.038
6.133
6.014
6.028
258,271
-0.05(-0.79%)
Nov 28, 2018
5.990
6.129
5.985
6.076
842,132
+0.07(+1.12%)
Nov 27, 2018
6.018
6.095
5.980
6.009
347,571
-0.07(-1.10%)
Nov 26, 2018
5.894
6.085
5.846
6.076
697,315
+0.21(+3.59%)
Nov 23, 2018
5.558
6.210
5.558
5.865
874,955
+0.28(+4.97%)
Nov 21, 2018
5.587
5.587
5.587
0
+0.00(+0.00%)
Nov 20, 2018
5.664
5.721
5.482
5.587
247,045
-0.14(-2.51%)
Nov 19, 2018
5.798
5.875
5.692
5.731
347,487
-0.12(-2.13%)
Nov 16, 2018
5.913
5.951
5.817
5.855
185,843
-0.11(-1.77%)
Nov 15, 2018
5.884
5.999
5.846
5.961
166,830
+0.08(+1.30%)
Nov 14, 2018
5.942
6.009
5.855
5.884
169,383
-0.01(-0.16%)
Nov 13, 2018
5.970
6.028
5.855
5.894
224,727
-0.06(-0.97%)
Nov 12, 2018
6.057
6.095
5.942
5.951
258,787
-0.12(-2.05%)
Nov 09, 2018
6.143
6.191
6.028
6.076
248,138
-0.09(-1.40%)
Nov 08, 2018
6.191
6.220
6.133
6.162
507,311
-0.06(-0.92%)
Nov 07, 2018
5.942
6.315
5.942
6.220
571,820
+0.28(+4.68%)
Nov 06, 2018
5.808
5.985
5.779
5.942
338,987
+0.11(+1.81%)
Nov 05, 2018
5.961
5.961
5.664
5.836
368,418
-0.09(-1.46%)
Nov 02, 2018
5.894
5.980
5.788
5.923
331,408
+0.02(+0.32%)
Nov 01, 2018
5.587
5.932
5.587
5.903
424,795
+0.34(+6.02%)
Oct 31, 2018
5.673
6.018
5.568
5.568
645,084
+0.11(+1.93%)
Oct 30, 2018
5.357
5.463
5.319
5.463
305,291
+0.10(+1.79%)
Oct 29, 2018
5.434
5.539
5.319
5.367
170,852
-0.02(-0.36%)
Oct 26, 2018
5.405
5.501
5.319
5.386
169,147
-0.07(-1.23%)
Oct 25, 2018
5.424
5.501
5.357
5.453
412,311
+0.03(+0.53%)
Oct 24, 2018
5.539
5.664
5.415
5.424
252,550
-0.15(-2.75%)
Oct 23, 2018
5.577
5.645
5.510
5.577
214,206
-0.11(-1.86%)
Oct 22, 2018
5.702
5.798
5.664
5.683
223,383
-0.04(-0.67%)
Oct 19, 2018
5.683
5.846
5.683
5.721
744,938
+0.04(+0.67%)
Oct 18, 2018
5.721
5.788
5.654
5.683
433,456
-0.09(-1.50%)
Oct 17, 2018
5.597
5.779
5.549
5.769
336,068
+0.10(+1.69%)
Oct 16, 2018
5.558
5.702
5.534
5.673
294,548
+0.12(+2.25%)
Oct 15, 2018
5.338
5.635
5.338
5.549
319,898
+0.21(+3.95%)
Oct 12, 2018
5.491
5.501
5.280
5.338
445,982
-0.08(-1.42%)
Oct 11, 2018
5.415
5.510
5.376
5.415
316,875
+0.00(+0.00%)
Oct 10, 2018
5.530
5.539
5.415
5.415
367,008
-0.12(-2.08%)
Oct 09, 2018
5.654
5.755
5.520
5.530
261,071
-0.14(-2.53%)
Oct 08, 2018
5.817
5.846
5.640
5.673
286,166
-0.14(-2.47%)
Oct 05, 2018
5.865
5.923
5.740
5.817
301,147
-0.08(-1.30%)
Oct 04, 2018
5.894
6.004
5.865
5.894
298,968
-0.01(-0.16%)
Oct 03, 2018
5.884
5.990
5.827
5.903
286,184
+0.03(+0.49%)
Oct 02, 2018
5.884
5.913
5.788
5.875
361,046
+0.00(+0.00%)
Oct 01, 2018
5.875
5.961
5.808
5.875
349,793
+0.05(+0.82%)
Sep 28, 2018
5.827
5.913
5.808
5.827
217,565
-0.02(-0.33%)
Sep 27, 2018
5.817
6.009
5.817
5.846
419,544
+0.02(+0.33%)
Sep 26, 2018
5.808
5.894
5.755
5.827
383,698
+0.03(+0.50%)
Sep 25, 2018
5.913
5.999
5.798
5.798
221,109
-0.11(-1.79%)
Sep 24, 2018
5.798
5.913
5.750
5.903
394,535
+0.08(+1.32%)
Sep 21, 2018
5.884
5.923
5.798
5.827
692,660
-0.06(-0.98%)
Sep 20, 2018
5.961
5.990
5.875
5.884
247,705
-0.07(-1.13%)
Sep 19, 2018
5.913
5.961
5.846
5.951
336,580
+0.02(+0.32%)
Sep 18, 2018
6.028
6.047
5.932
5.932
334,907
-0.11(-1.75%)
Sep 17, 2018
6.114
6.157
6.018
6.038
289,633
-0.08(-1.25%)
Sep 14, 2018
6.229
6.258
6.105
6.114
349,773
-0.12(-2.00%)
Sep 13, 2018
6.392
6.459
6.191
6.239
225,763
-0.12(-1.96%)
Sep 12, 2018
6.488
6.488
6.344
6.363
160,886
-0.12(-1.92%)
Sep 11, 2018
6.373
6.536
6.354
6.488
457,529
+0.13(+2.11%)
Sep 10, 2018
6.287
6.383
6.258
6.354
244,094
+0.07(+1.07%)
Sep 07, 2018
6.277
6.339
6.220
6.287
271,930
+0.00(+0.00%)
Sep 06, 2018
6.268
6.431
6.248
6.287
307,139
+0.01(+0.15%)
Sep 05, 2018
6.315
6.354
6.181
6.277
417,146
-0.06(-0.91%)
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.