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 (%)
Sep 30, 2016
10.09
10.41
10.02
10.24
700,948
+0.18(+1.81%)
Sep 29, 2016
10.15
10.22
9.986
10.06
270,471
-0.10(-0.94%)
Sep 28, 2016
10.10
10.21
10.02
10.16
267,750
+0.01(+0.09%)
Sep 27, 2016
9.919
10.17
9.891
10.15
430,710
+0.27(+2.72%)
Sep 26, 2016
10.06
10.06
9.842
9.880
258,537
-0.21(-2.09%)
Sep 23, 2016
10.09
10.18
9.928
10.09
343,801
-0.01(-0.09%)
Sep 22, 2016
10.08
10.20
9.995
10.10
583,683
+0.05(+0.48%)
Sep 21, 2016
9.900
10.06
9.813
10.05
304,261
+0.20(+2.04%)
Sep 20, 2016
9.976
10.05
9.852
9.852
286,583
-0.11(-1.06%)
Sep 19, 2016
9.833
10.01
9.765
9.957
513,686
+0.18(+1.86%)
Sep 16, 2016
9.727
9.823
9.679
9.775
439,392
-0.02(-0.20%)
Sep 15, 2016
9.535
9.919
9.526
9.794
605,627
+0.29(+3.02%)
Sep 14, 2016
9.411
9.612
9.373
9.507
319,346
+0.11(+1.12%)
Sep 13, 2016
9.650
9.689
9.162
9.401
557,557
-0.34(-3.54%)
Sep 12, 2016
9.440
9.804
9.258
9.746
638,635
+0.26(+2.73%)
Sep 09, 2016
9.689
9.823
9.420
9.488
511,745
-0.29(-2.94%)
Sep 08, 2016
9.813
9.852
9.718
9.775
334,315
-0.02(-0.20%)
Sep 07, 2016
9.679
9.794
9.660
9.794
686,329
+0.12(+1.29%)
Sep 06, 2016
9.555
9.813
9.555
9.670
614,956
+0.02(+0.20%)
Sep 02, 2016
9.612
9.650
9.650
9.650
485,530
+0.13(+1.41%)
Sep 01, 2016
9.382
9.588
9.382
9.516
528,510
+0.08(+0.81%)
Aug 31, 2016
9.727
9.785
9.315
9.440
743,903
-0.37(-3.81%)
Aug 30, 2016
9.756
9.813
9.603
9.813
723,766
+0.13(+1.39%)
Aug 29, 2016
9.488
9.833
9.459
9.679
1,275,518
+0.24(+2.54%)
Aug 26, 2016
9.277
9.468
9.277
9.440
549,937
+0.09(+0.92%)
Aug 25, 2016
9.162
9.420
9.123
9.353
827,623
+0.10(+1.04%)
Aug 24, 2016
9.305
9.440
9.171
9.258
732,997
-0.11(-1.13%)
Aug 23, 2016
9.449
9.488
9.238
9.363
706,820
-0.07(-0.71%)
Aug 22, 2016
9.229
9.449
9.075
9.430
790,720
+0.15(+1.65%)
Aug 19, 2016
8.922
9.277
8.890
9.277
1,532,994
+0.36(+4.09%)
Aug 18, 2016
8.625
8.970
8.625
8.913
962,265
+0.24(+2.76%)
Aug 17, 2016
8.290
8.798
8.290
8.673
2,078,476
+0.35(+4.26%)
Aug 16, 2016
8.136
8.318
8.098
8.318
612,003
+0.16(+2.00%)
Aug 15, 2016
7.897
8.276
7.868
8.155
936,096
+0.31(+3.91%)
Aug 12, 2016
7.619
7.849
7.609
7.849
684,379
+0.19(+2.50%)
Aug 11, 2016
7.542
7.662
7.513
7.657
520,588
+0.16(+2.17%)
Aug 10, 2016
7.657
7.667
7.456
7.494
641,273
-0.15(-2.01%)
Aug 09, 2016
7.600
7.667
7.571
7.648
458,939
+0.08(+1.01%)
Aug 08, 2016
7.523
7.657
7.523
7.571
356,786
-0.01(-0.13%)
Aug 05, 2016
7.513
7.614
7.437
7.580
527,093
+0.11(+1.41%)
Aug 04, 2016
7.370
7.504
7.216
7.475
529,438
+0.12(+1.56%)
Aug 03, 2016
7.628
7.628
7.312
7.360
736,437
-0.25(-3.27%)
Aug 02, 2016
7.638
7.667
7.504
7.609
578,642
-0.06(-0.75%)
Aug 01, 2016
7.504
7.667
7.456
7.667
461,919
+0.17(+2.30%)
Jul 29, 2016
7.245
7.619
7.153
7.494
847,595
+0.25(+3.44%)
Jul 28, 2016
7.216
7.283
7.188
7.245
598,267
+0.05(+0.67%)
Jul 27, 2016
7.053
7.216
7.053
7.197
609,136
+0.18(+2.60%)
Jul 26, 2016
6.775
7.034
6.766
7.015
474,826
+0.16(+2.38%)
Jul 25, 2016
6.785
6.871
6.737
6.852
275,360
+0.10(+1.42%)
Jul 22, 2016
6.651
6.775
6.622
6.756
301,292
+0.13(+2.03%)
Jul 21, 2016
6.622
6.708
6.603
6.622
384,212
+0.02(+0.29%)
Jul 20, 2016
6.641
6.646
6.545
6.603
399,226
+0.03(+0.44%)
Jul 19, 2016
6.708
6.708
6.574
6.574
213,953
-0.12(-1.86%)
Jul 18, 2016
6.641
6.737
6.622
6.699
185,053
+0.08(+1.16%)
Jul 15, 2016
6.699
6.708
6.613
6.622
220,764
-0.03(-0.43%)
Jul 14, 2016
6.785
6.823
6.646
6.651
241,158
-0.08(-1.14%)
Jul 13, 2016
6.766
6.875
6.718
6.728
307,027
-0.07(-0.99%)
Jul 12, 2016
6.766
6.833
6.680
6.795
462,986
+0.06(+0.85%)
Jul 11, 2016
6.651
6.766
6.651
6.737
345,914
+0.10(+1.44%)
Jul 08, 2016
6.498
6.699
6.459
6.641
483,922
+0.18(+2.82%)
Jul 07, 2016
6.239
6.484
6.239
6.459
336,117
+0.15(+2.43%)
Jul 06, 2016
6.143
6.354
6.076
6.306
225,576
+0.06(+0.92%)
Jul 05, 2016
6.306
6.363
6.181
6.248
289,055
-0.06(-0.91%)
Jul 01, 2016
6.229
6.306
6.306
6.306
299,373
+0.11(+1.70%)
Jun 30, 2016
6.114
6.210
6.090
6.200
305,964
+0.11(+1.73%)
Jun 29, 2016
5.990
6.124
5.970
6.095
321,070
+0.15(+2.58%)
Jun 28, 2016
5.903
6.028
5.865
5.942
431,938
+0.12(+2.14%)
Jun 27, 2016
5.951
6.000
5.798
5.817
531,211
-0.26(-4.26%)
Jun 24, 2016
6.076
6.124
5.990
6.076
1,409,836
-0.27(-4.23%)
Jun 23, 2016
6.325
6.383
6.258
6.344
254,511
+0.12(+2.00%)
Jun 22, 2016
6.296
6.354
6.220
6.220
166,415
-0.08(-1.22%)
Jun 21, 2016
6.373
6.430
6.239
6.296
235,584
-0.04(-0.61%)
Jun 20, 2016
6.363
6.498
6.335
6.335
272,471
+0.10(+1.54%)
Jun 17, 2016
6.239
6.315
6.162
6.239
430,981
-0.05(-0.76%)
Jun 16, 2016
6.258
6.325
6.172
6.287
216,340
-0.01(-0.15%)
Jun 15, 2016
6.248
6.440
6.220
6.296
316,186
+0.08(+1.23%)
Jun 14, 2016
6.344
6.411
6.191
6.220
286,043
-0.16(-2.55%)
Jun 13, 2016
6.507
6.545
6.363
6.383
206,174
-0.14(-2.20%)
Jun 10, 2016
6.478
6.651
6.478
6.526
409,180
-0.06(-0.87%)
Jun 09, 2016
6.613
6.622
6.526
6.584
201,927
-0.05(-0.72%)
Jun 08, 2016
6.517
6.670
6.483
6.632
389,014
+0.11(+1.76%)
Jun 07, 2016
6.450
6.545
6.426
6.517
377,008
+0.04(+0.59%)
Jun 06, 2016
6.392
6.517
6.383
6.478
342,707
+0.09(+1.35%)
Jun 03, 2016
6.450
6.450
6.325
6.392
243,672
-0.08(-1.19%)
Jun 02, 2016
6.287
6.469
6.287
6.469
339,056
+0.11(+1.66%)
Jun 01, 2016
6.133
6.373
6.124
6.363
397,621
+0.17(+2.79%)
May 31, 2016
6.133
6.191
6.105
6.191
364,618
+0.09(+1.41%)
May 27, 2016
6.038
6.105
6.105
6.105
191,478
+0.05(+0.79%)
May 26, 2016
6.095
6.114
6.018
6.057
237,977
-0.03(-0.47%)
May 25, 2016
6.047
6.172
6.009
6.085
277,376
+0.01(+0.16%)
May 24, 2016
5.942
6.085
5.903
6.076
494,878
+0.20(+3.43%)
May 23, 2016
5.894
5.961
5.846
5.875
288,930
-0.09(-1.45%)
May 20, 2016
5.808
5.961
5.769
5.961
253,691
+0.16(+2.81%)
May 19, 2016
5.865
5.903
5.750
5.798
179,962
-0.11(-1.94%)
May 18, 2016
5.865
5.951
5.817
5.913
213,902
+0.05(+0.82%)
May 17, 2016
5.990
5.990
5.827
5.865
388,676
-0.12(-2.08%)
May 16, 2016
5.923
6.066
5.923
5.990
314,414
+0.05(+0.81%)
May 13, 2016
5.932
6.018
5.903
5.942
251,465
+0.02(+0.32%)
May 12, 2016
5.999
6.038
5.865
5.923
274,783
-0.03(-0.48%)
May 11, 2016
5.894
6.085
5.894
5.951
348,263
+0.02(+0.32%)
May 10, 2016
5.875
5.942
5.799
5.932
389,770
+0.11(+1.98%)
May 09, 2016
5.836
5.884
5.760
5.817
379,208
+0.01(+0.17%)
May 06, 2016
5.779
5.827
5.683
5.808
312,206
-0.03(-0.49%)
May 05, 2016
5.817
5.855
5.750
5.836
347,293
+0.08(+1.33%)
May 04, 2016
5.769
5.903
5.702
5.760
544,760
-0.04(-0.66%)
May 03, 2016
5.808
6.018
5.750
5.798
684,504
-0.11(-1.94%)
May 02, 2016
5.654
5.942
5.654
5.913
821,996
+0.19(+3.35%)
Apr 29, 2016
6.076
6.085
5.625
5.721
1,010,432
-0.67(-10.49%)
Apr 28, 2016
6.287
6.493
6.287
6.392
814,640
+0.06(+0.91%)
Apr 27, 2016
6.220
6.402
6.220
6.335
386,154
+0.14(+2.32%)
Apr 26, 2016
6.152
6.229
6.105
6.191
209,200
+0.06(+0.94%)
Apr 25, 2016
6.229
6.229
5.798
6.133
428,481
-0.07(-1.08%)
Apr 22, 2016
6.152
6.268
6.148
6.200
278,240
+0.04(+0.62%)
Apr 21, 2016
6.200
6.239
6.124
6.162
426,196
+0.02(+0.31%)
Apr 20, 2016
5.999
6.172
5.990
6.143
248,779
+0.15(+2.56%)
Apr 19, 2016
5.923
6.057
5.846
5.990
319,282
+0.11(+1.79%)
Apr 18, 2016
5.836
5.903
5.788
5.884
270,517
-0.02(-0.32%)
Apr 15, 2016
5.884
5.913
5.817
5.903
298,671
-0.01(-0.16%)
Apr 14, 2016
5.913
5.923
5.798
5.913
259,175
-0.02(-0.32%)
Apr 13, 2016
5.654
5.951
5.616
5.932
448,796
+0.33(+5.81%)
Apr 12, 2016
5.539
5.673
5.463
5.606
318,099
+0.06(+1.04%)
Apr 11, 2016
5.520
5.611
5.376
5.549
285,422
+0.05(+0.87%)
Apr 08, 2016
5.673
5.750
5.415
5.501
395,693
-0.12(-2.21%)
Apr 07, 2016
5.760
5.775
5.616
5.625
264,276
-0.18(-3.14%)
Apr 06, 2016
5.673
5.808
5.635
5.808
170,565
+0.14(+2.54%)
Apr 05, 2016
5.692
5.740
5.654
5.664
162,207
-0.10(-1.66%)
Apr 04, 2016
5.855
5.875
5.721
5.760
186,456
-0.12(-1.96%)
Apr 01, 2016
5.625
5.879
5.625
5.875
268,048
+0.20(+3.55%)
Mar 31, 2016
5.779
5.808
5.673
5.673
214,913
-0.13(-2.31%)
Mar 30, 2016
5.836
5.875
5.673
5.808
232,302
+0.03(+0.50%)
Mar 29, 2016
5.577
5.865
5.539
5.779
285,744
+0.16(+2.90%)
Mar 28, 2016
5.635
5.664
5.549
5.616
101,603
-0.01(-0.17%)
Mar 24, 2016
5.606
5.625
5.625
5.625
133,460
-0.03(-0.51%)
Mar 23, 2016
5.702
5.836
5.606
5.654
181,936
-0.12(-2.16%)
Mar 22, 2016
5.827
5.875
5.760
5.779
215,120
-0.08(-1.31%)
Mar 21, 2016
5.836
5.923
5.817
5.855
205,757
-0.02(-0.33%)
Mar 18, 2016
5.923
5.980
5.865
5.875
431,001
+0.00(+0.00%)
Mar 17, 2016
5.779
5.923
5.692
5.875
332,481
+0.09(+1.49%)
Mar 16, 2016
5.692
5.855
5.692
5.788
325,351
+0.08(+1.34%)
Mar 15, 2016
5.846
5.913
5.606
5.712
429,120
-0.19(-3.25%)
Mar 14, 2016
6.085
6.085
5.865
5.903
196,239
-0.22(-3.60%)
Mar 11, 2016
5.903
6.162
5.856
6.124
254,671
+0.33(+5.62%)
Mar 10, 2016
6.085
6.105
5.776
5.798
342,612
-0.30(-4.87%)
Mar 09, 2016
6.105
6.172
6.028
6.095
165,858
+0.02(+0.32%)
Mar 08, 2016
6.124
6.191
6.047
6.076
233,149
-0.13(-2.16%)
Mar 07, 2016
6.057
6.258
6.057
6.210
275,023
+0.06(+0.93%)
Mar 04, 2016
6.248
6.306
6.124
6.152
295,634
-0.10(-1.53%)
Mar 03, 2016
6.335
6.373
6.172
6.248
336,388
-0.09(-1.36%)
Mar 02, 2016
6.200
6.344
6.191
6.335
299,925
+0.13(+2.16%)
Mar 01, 2016
5.951
6.220
5.923
6.200
497,285
+0.30(+5.03%)
Feb 29, 2016
5.740
5.951
5.712
5.903
407,546
+0.17(+3.01%)
Feb 26, 2016
5.942
6.042
5.654
5.731
500,969
-0.20(-3.39%)
Feb 25, 2016
5.932
5.942
5.817
5.932
183,520
+0.04(+0.65%)
Feb 24, 2016
5.750
5.903
5.587
5.894
222,017
+0.11(+1.82%)
Feb 23, 2016
5.865
5.903
5.736
5.788
276,907
-0.12(-1.95%)
Feb 22, 2016
5.808
5.961
5.808
5.903
255,884
+0.13(+2.33%)
Feb 19, 2016
5.577
5.808
5.559
5.769
418,434
+0.17(+3.08%)
Feb 18, 2016
5.654
5.731
5.577
5.597
190,516
-0.08(-1.35%)
Feb 17, 2016
5.501
5.692
5.491
5.673
492,702
+0.25(+4.59%)
Feb 16, 2016
5.357
5.463
5.232
5.424
407,545
+0.13(+2.54%)
Feb 12, 2016
5.395
5.290
5.290
5.290
404,973
+0.05(+0.91%)
Feb 11, 2016
5.242
5.625
5.079
5.242
751,313
-0.18(-3.36%)
Feb 10, 2016
5.405
6.018
5.319
5.424
1,710,607
+0.71(+15.04%)
Feb 09, 2016
4.638
4.955
4.638
4.715
621,531
-0.07(-1.40%)
Feb 08, 2016
5.079
5.127
4.677
4.782
676,341
-0.34(-6.73%)
Feb 05, 2016
5.319
5.348
5.127
5.127
441,030
-0.21(-3.95%)
Feb 04, 2016
5.328
5.415
5.127
5.338
312,542
-0.01(-0.18%)
Feb 03, 2016
5.376
5.419
5.280
5.348
219,404
+0.02(+0.36%)
Feb 02, 2016
5.501
5.520
5.319
5.328
304,507
-0.20(-3.64%)
Feb 01, 2016
5.654
5.654
5.472
5.530
266,841
-0.14(-2.53%)
Jan 29, 2016
5.348
5.683
5.319
5.673
295,046
+0.34(+6.28%)
Jan 28, 2016
5.510
5.558
5.319
5.338
320,129
-0.07(-1.24%)
Jan 27, 2016
5.501
5.549
5.376
5.405
280,549
-0.13(-2.42%)
Jan 26, 2016
5.472
5.625
5.357
5.539
185,918
+0.13(+2.48%)
Jan 25, 2016
5.702
5.750
5.386
5.405
259,943
-0.34(-6.00%)
Jan 22, 2016
5.673
5.779
5.635
5.750
248,097
+0.18(+3.27%)
Jan 21, 2016
5.510
5.673
5.415
5.568
265,932
+0.07(+1.22%)
Jan 20, 2016
5.434
5.549
5.185
5.501
322,174
-0.04(-0.69%)
Jan 19, 2016
5.702
5.788
5.491
5.539
334,851
-0.11(-2.03%)
Jan 15, 2016
5.731
5.654
5.654
5.654
541,982
-0.30(-4.99%)
Jan 14, 2016
5.769
6.028
5.587
5.951
299,372
+0.19(+3.33%)
Jan 13, 2016
5.855
6.009
5.750
5.760
282,395
-0.10(-1.64%)
Jan 12, 2016
5.846
5.989
5.712
5.855
269,978
+0.09(+1.50%)
Jan 11, 2016
5.769
5.817
5.673
5.769
268,430
+0.05(+0.84%)
Jan 08, 2016
5.817
5.923
5.702
5.721
311,182
-0.09(-1.49%)
Jan 07, 2016
6.009
6.066
5.769
5.808
257,086
-0.24(-3.96%)
Jan 06, 2016
6.085
6.172
5.994
6.047
221,792
-0.13(-2.17%)
Jan 05, 2016
6.133
6.200
6.085
6.181
300,661
+0.09(+1.41%)
Jan 04, 2016
6.229
6.239
6.038
6.095
383,935
-0.19(-3.05%)
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%)
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.