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
)
15.15
+0.05 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2020
9.449
9.449
9.449
695,157
+0.04(+0.41%)
Dec 30, 2020
9.353
9.612
9.334
9.411
695,157
+0.14(+1.55%)
Dec 29, 2020
9.622
9.679
9.133
9.267
970,882
-0.40(-4.16%)
Dec 28, 2020
9.698
9.919
9.574
9.670
603,574
+0.12(+1.31%)
Dec 24, 2020
9.823
9.823
9.401
9.545
496,173
-0.26(-2.64%)
Dec 23, 2020
10.19
10.48
9.650
9.804
1,415,818
-0.18(-1.82%)
Dec 22, 2020
9.775
10.12
9.727
9.986
1,627,733
+0.36(+3.78%)
Dec 21, 2020
9.200
9.650
9.162
9.622
1,501,386
+0.30(+3.19%)
Dec 18, 2020
8.845
9.344
8.673
9.325
2,928,623
+0.57(+6.46%)
Dec 17, 2020
8.328
8.769
8.328
8.759
1,226,288
+0.43(+5.18%)
Dec 16, 2020
8.098
8.606
8.098
8.328
1,487,795
+0.36(+4.57%)
Dec 15, 2020
7.801
7.964
7.676
7.964
703,791
+0.19(+2.47%)
Dec 14, 2020
7.705
7.945
7.686
7.772
1,100,050
+0.15(+2.01%)
Dec 11, 2020
7.494
7.676
7.427
7.619
811,929
+0.10(+1.27%)
Dec 10, 2020
7.734
7.849
7.398
7.523
1,044,204
-0.29(-3.68%)
Dec 09, 2020
7.916
7.964
7.763
7.810
649,216
-0.11(-1.33%)
Dec 08, 2020
7.743
7.935
7.705
7.916
646,244
+0.13(+1.72%)
Dec 07, 2020
7.724
7.806
7.643
7.782
459,532
+0.06(+0.74%)
Dec 04, 2020
7.667
7.839
7.638
7.724
524,660
+0.13(+1.77%)
Dec 03, 2020
7.600
7.667
7.470
7.590
493,528
-0.01(-0.13%)
Dec 02, 2020
7.590
7.657
7.456
7.600
488,242
-0.05(-0.63%)
Dec 01, 2020
7.734
7.801
7.580
7.648
526,946
+0.00(+0.00%)
Nov 30, 2020
7.763
7.782
7.542
7.648
572,176
-0.13(-1.72%)
Nov 27, 2020
7.743
7.849
7.600
7.782
454,017
-0.01(-0.12%)
Nov 25, 2020
7.801
7.858
7.576
7.791
556,695
+0.00(+0.00%)
Nov 24, 2020
7.983
7.983
7.743
7.791
936,648
-0.03(-0.37%)
Nov 23, 2020
7.667
7.923
7.590
7.820
1,045,013
+0.24(+3.16%)
Nov 20, 2020
7.188
7.614
7.168
7.580
2,342,920
+0.34(+4.63%)
Nov 19, 2020
7.188
7.255
7.149
7.245
390,080
+0.04(+0.53%)
Nov 18, 2020
7.283
7.398
7.197
7.207
764,254
-0.07(-0.92%)
Nov 17, 2020
7.370
7.418
7.207
7.274
466,564
-0.10(-1.30%)
Nov 16, 2020
7.408
7.465
7.288
7.370
560,384
+0.04(+0.52%)
Nov 13, 2020
7.235
7.398
7.235
7.331
458,608
+0.15(+2.14%)
Nov 12, 2020
7.264
7.312
7.154
7.178
330,478
-0.12(-1.71%)
Nov 11, 2020
7.111
7.318
7.073
7.303
547,408
+0.19(+2.70%)
Nov 10, 2020
7.216
7.283
6.986
7.111
978,458
-0.07(-0.93%)
Nov 09, 2020
7.504
7.523
7.168
7.178
948,950
+0.00(+0.00%)
Nov 06, 2020
7.207
7.215
7.082
7.178
434,295
-0.02(-0.27%)
Nov 05, 2020
7.005
7.226
7.005
7.197
708,652
+0.26(+3.73%)
Nov 04, 2020
6.881
6.996
6.804
6.938
499,114
+0.03(+0.42%)
Nov 03, 2020
6.756
6.967
6.660
6.910
544,865
+0.30(+4.49%)
Nov 02, 2020
6.507
6.713
6.507
6.613
760,640
+0.15(+2.37%)
Oct 30, 2020
6.756
6.775
6.402
6.459
1,133,738
-0.36(-5.34%)
Oct 29, 2020
6.833
7.015
6.814
6.823
910,384
-0.06(-0.84%)
Oct 28, 2020
6.622
6.996
6.373
6.881
1,385,415
+0.48(+7.49%)
Oct 27, 2020
6.526
6.593
6.363
6.402
757,442
-0.12(-1.91%)
Oct 26, 2020
6.756
6.842
6.421
6.526
816,510
-0.35(-5.02%)
Oct 23, 2020
6.900
6.900
6.766
6.871
742,225
+0.00(+0.00%)
Oct 22, 2020
6.795
6.881
6.622
6.871
835,455
+0.08(+1.13%)
Oct 21, 2020
6.996
7.063
6.737
6.795
838,090
-0.22(-3.14%)
Oct 20, 2020
7.015
7.101
6.958
7.015
646,216
+0.01(+0.14%)
Oct 19, 2020
7.025
7.101
6.953
7.005
778,139
-0.02(-0.27%)
Oct 16, 2020
7.101
7.235
7.015
7.025
1,235,894
-0.09(-1.21%)
Oct 15, 2020
6.900
7.154
6.814
7.111
662,831
+0.09(+1.23%)
Oct 14, 2020
6.977
7.092
6.972
7.025
426,179
+0.05(+0.69%)
Oct 13, 2020
7.053
7.168
6.938
6.977
737,897
-0.08(-1.09%)
Oct 12, 2020
6.900
7.084
6.876
7.053
1,100,373
+0.21(+3.08%)
Oct 09, 2020
6.728
6.866
6.675
6.843
786,782
+0.16(+2.44%)
Oct 08, 2020
6.584
6.728
6.545
6.680
668,946
+0.15(+2.35%)
Oct 07, 2020
6.354
6.593
6.344
6.526
970,458
+0.19(+3.03%)
Oct 06, 2020
6.172
6.545
6.162
6.335
1,259,123
+0.20(+3.28%)
Oct 05, 2020
6.268
6.296
6.071
6.133
946,867
+0.12(+2.07%)
Oct 02, 2020
5.913
6.071
5.875
6.009
607,929
-0.05(-0.79%)
Oct 01, 2020
6.133
6.191
6.009
6.057
572,335
-0.05(-0.78%)
Sep 30, 2020
6.239
6.315
6.095
6.105
805,037
-0.17(-2.75%)
Sep 29, 2020
6.402
6.411
6.181
6.277
1,043,364
-0.13(-2.09%)
Sep 28, 2020
6.296
6.498
6.181
6.411
1,113,980
+0.19(+3.08%)
Sep 25, 2020
6.325
6.392
6.009
6.220
1,229,842
-0.12(-1.96%)
Sep 24, 2020
6.440
6.545
6.296
6.344
1,176,961
-0.15(-2.36%)
Sep 23, 2020
6.766
6.814
6.478
6.498
876,565
-0.30(-4.37%)
Sep 22, 2020
6.890
6.890
6.632
6.795
592,839
-0.02(-0.28%)
Sep 21, 2020
6.900
6.937
6.737
6.814
946,681
-0.16(-2.34%)
Sep 18, 2020
6.843
7.058
6.747
6.977
1,831,511
+0.18(+2.68%)
Sep 17, 2020
6.670
6.890
6.565
6.795
1,035,429
+0.07(+1.00%)
Sep 16, 2020
6.728
6.790
6.651
6.728
451,272
+0.00(+0.00%)
Sep 15, 2020
6.785
6.852
6.603
6.728
799,350
-0.02(-0.28%)
Sep 14, 2020
6.689
6.820
6.651
6.747
528,596
+0.14(+2.18%)
Sep 11, 2020
6.747
6.814
6.555
6.603
532,799
-0.10(-1.43%)
Sep 10, 2020
6.919
7.073
6.689
6.699
659,154
-0.16(-2.37%)
Sep 09, 2020
6.881
6.965
6.694
6.862
647,591
+0.11(+1.56%)
Sep 08, 2020
6.823
6.938
6.728
6.756
640,305
-0.28(-3.95%)
Sep 04, 2020
7.485
7.485
6.660
7.034
1,421,529
-0.47(-6.26%)
Sep 03, 2020
8.136
8.136
7.456
7.504
904,865
-0.68(-8.31%)
Sep 02, 2020
8.050
8.213
7.930
8.184
676,796
+0.15(+1.91%)
Sep 01, 2020
8.155
8.261
7.839
8.031
808,857
-0.16(-1.99%)
Aug 31, 2020
8.223
8.299
8.155
8.194
648,952
-0.09(-1.04%)
Aug 28, 2020
8.232
8.309
8.146
8.280
554,086
+0.03(+0.35%)
Aug 27, 2020
8.730
8.759
8.175
8.251
853,085
-0.45(-5.18%)
Aug 26, 2020
8.539
8.783
8.520
8.702
1,393,686
+0.16(+1.91%)
Aug 25, 2020
8.587
8.606
8.395
8.539
1,084,471
+0.04(+0.45%)
Aug 24, 2020
7.868
8.520
7.753
8.500
3,184,485
+0.72(+9.24%)
Aug 21, 2020
8.079
8.079
7.743
7.782
697,356
-0.30(-3.68%)
Aug 20, 2020
7.897
8.127
7.897
8.079
532,987
+0.08(+0.96%)
Aug 19, 2020
8.002
8.031
7.878
8.002
498,853
+0.00(+0.00%)
Aug 18, 2020
8.165
8.175
7.916
8.002
801,018
-0.11(-1.30%)
Aug 17, 2020
8.088
8.127
7.949
8.108
429,332
+0.04(+0.48%)
Aug 14, 2020
8.194
8.194
7.945
8.069
487,512
-0.15(-1.86%)
Aug 13, 2020
8.357
8.390
8.093
8.223
660,667
-0.14(-1.72%)
Aug 12, 2020
8.414
8.692
8.347
8.366
860,617
+0.00(+0.00%)
Aug 11, 2020
8.453
8.826
8.313
8.366
3,289,044
-0.07(-0.80%)
Aug 10, 2020
8.290
8.510
8.251
8.433
1,185,077
+0.14(+1.73%)
Aug 07, 2020
7.878
8.304
7.773
8.290
1,325,842
+0.28(+3.47%)
Aug 06, 2020
8.069
8.069
7.964
8.012
761,003
+0.01(+0.12%)
Aug 05, 2020
8.021
8.136
7.916
8.002
910,958
+0.05(+0.60%)
Aug 04, 2020
8.012
8.031
7.695
7.954
1,128,275
-0.04(-0.48%)
Aug 03, 2020
7.772
8.012
7.504
7.993
990,445
+0.25(+3.22%)
Jul 31, 2020
7.743
7.763
7.348
7.743
845,008
-0.12(-1.58%)
Jul 30, 2020
7.983
8.040
7.504
7.868
1,534,982
-0.05(-0.61%)
Jul 29, 2020
7.235
8.328
7.197
7.916
2,414,627
+1.04(+15.04%)
Jul 28, 2020
6.900
6.996
6.785
6.881
607,528
-0.05(-0.69%)
Jul 27, 2020
6.795
6.948
6.756
6.929
304,422
+0.11(+1.69%)
Jul 24, 2020
7.130
7.130
6.728
6.814
419,060
-0.33(-4.56%)
Jul 23, 2020
7.053
7.178
6.958
7.140
721,173
+0.08(+1.09%)
Jul 22, 2020
7.197
7.255
7.053
7.063
449,340
-0.14(-1.99%)
Jul 21, 2020
7.427
7.475
7.140
7.207
684,644
-0.14(-1.96%)
Jul 20, 2020
7.140
7.389
7.140
7.350
327,249
+0.18(+2.54%)
Jul 17, 2020
7.120
7.178
6.977
7.168
667,303
+0.04(+0.54%)
Jul 16, 2020
7.341
7.341
7.020
7.130
348,346
-0.20(-2.75%)
Jul 15, 2020
7.188
7.513
7.159
7.331
676,984
+0.26(+3.66%)
Jul 14, 2020
6.900
7.101
6.843
7.073
433,010
+0.13(+1.93%)
Jul 13, 2020
7.015
7.255
6.910
6.938
673,480
+0.00(+0.00%)
Jul 10, 2020
6.948
7.025
6.785
6.938
322,017
-0.01(-0.14%)
Jul 09, 2020
6.651
6.958
6.507
6.948
429,990
+0.37(+5.69%)
Jul 08, 2020
6.268
6.584
6.239
6.574
444,150
+0.30(+4.73%)
Jul 07, 2020
6.545
6.598
6.229
6.277
502,893
-0.36(-5.48%)
Jul 06, 2020
6.670
6.708
6.536
6.641
284,304
+0.09(+1.32%)
Jul 02, 2020
6.651
6.684
6.526
6.555
222,365
+0.00(+0.00%)
Jul 01, 2020
6.507
6.632
6.435
6.555
316,310
+0.03(+0.44%)
Jun 30, 2020
6.363
6.545
6.315
6.526
384,881
+0.14(+2.25%)
Jun 29, 2020
6.229
6.446
6.105
6.383
488,472
+0.17(+2.78%)
Jun 26, 2020
6.536
6.613
6.200
6.210
1,939,720
-0.39(-5.95%)
Jun 25, 2020
6.565
6.689
6.502
6.603
519,904
+0.03(+0.44%)
Jun 24, 2020
6.670
6.728
6.440
6.574
557,716
-0.14(-2.14%)
Jun 23, 2020
6.900
6.977
6.708
6.718
926,376
-0.16(-2.37%)
Jun 22, 2020
6.641
6.986
6.641
6.881
835,973
+0.21(+3.16%)
Jun 19, 2020
6.632
6.804
6.536
6.670
1,790,189
+0.11(+1.61%)
Jun 18, 2020
6.737
6.804
6.459
6.565
495,448
-0.15(-2.28%)
Jun 17, 2020
6.852
6.900
6.651
6.718
389,321
-0.07(-0.99%)
Jun 16, 2020
6.843
6.871
6.728
6.785
561,403
+0.14(+2.16%)
Jun 15, 2020
6.325
6.670
6.258
6.641
332,740
+0.23(+3.59%)
Jun 12, 2020
6.488
6.613
6.325
6.411
400,486
+0.15(+2.45%)
Jun 11, 2020
6.421
6.545
6.191
6.258
395,003
-0.41(-6.18%)
Jun 10, 2020
6.900
6.919
6.660
6.670
339,666
-0.20(-2.93%)
Jun 09, 2020
6.651
6.948
6.651
6.871
511,805
+0.08(+1.13%)
Jun 08, 2020
6.670
6.814
6.593
6.795
651,213
+0.13(+2.01%)
Jun 05, 2020
6.555
6.756
6.440
6.660
480,938
+0.18(+2.81%)
Jun 04, 2020
6.440
6.593
6.392
6.478
372,164
-0.08(-1.17%)
Jun 03, 2020
6.517
6.641
6.469
6.555
839,442
+0.04(+0.59%)
Jun 02, 2020
6.536
6.574
6.421
6.517
369,501
-0.01(-0.15%)
Jun 01, 2020
6.545
6.622
6.517
6.526
459,469
+0.01(+0.15%)
May 29, 2020
6.373
6.536
6.296
6.517
355,304
+0.05(+0.74%)
May 28, 2020
6.622
6.775
6.406
6.469
368,725
-0.11(-1.60%)
May 27, 2020
6.488
6.660
6.296
6.574
904,627
+0.11(+1.78%)
May 26, 2020
6.565
6.771
6.383
6.459
634,009
+0.09(+1.35%)
May 22, 2020
6.536
6.536
6.253
6.373
264,730
-0.08(-1.19%)
May 21, 2020
6.632
6.670
6.392
6.450
288,334
-0.18(-2.75%)
May 20, 2020
6.383
6.728
6.354
6.632
583,427
+0.32(+5.01%)
May 19, 2020
6.315
6.440
6.287
6.315
463,312
-0.05(-0.75%)
May 18, 2020
6.517
6.545
6.287
6.363
587,327
+0.09(+1.37%)
May 15, 2020
5.846
6.296
5.788
6.277
443,164
+0.41(+7.03%)
May 14, 2020
5.855
5.903
5.616
5.865
536,500
-0.13(-2.24%)
May 13, 2020
6.325
6.344
5.923
5.999
354,500
-0.34(-5.44%)
May 12, 2020
6.718
6.756
6.335
6.344
719,093
-0.50(-7.28%)
May 11, 2020
6.890
6.967
6.804
6.843
558,427
-0.13(-1.92%)
May 08, 2020
6.929
6.996
6.737
6.977
484,695
+0.25(+3.70%)
May 07, 2020
6.565
6.900
6.498
6.728
489,745
+0.28(+4.31%)
May 06, 2020
6.392
6.517
6.287
6.450
329,783
+0.07(+1.05%)
May 05, 2020
6.478
6.584
6.325
6.383
290,798
+0.01(+0.15%)
May 04, 2020
6.287
6.502
6.191
6.373
400,392
-0.06(-0.89%)
May 01, 2020
6.354
6.498
6.287
6.430
347,686
-0.12(-1.76%)
Apr 30, 2020
7.025
7.101
6.526
6.545
372,733
-0.55(-7.70%)
Apr 29, 2020
6.996
7.370
6.900
7.092
859,928
+0.25(+3.64%)
Apr 28, 2020
6.843
7.015
6.766
6.843
429,291
+0.16(+2.44%)
Apr 27, 2020
6.220
6.785
6.210
6.680
394,882
+0.49(+7.89%)
Apr 24, 2020
6.152
6.239
5.994
6.191
230,921
+0.02(+0.31%)
Apr 23, 2020
6.191
6.306
6.114
6.172
327,225
-0.01(-0.15%)
Apr 22, 2020
6.172
6.296
6.095
6.181
733,769
+0.18(+3.04%)
Apr 21, 2020
6.124
6.229
5.951
5.999
349,442
-0.27(-4.28%)
Apr 20, 2020
6.277
6.430
6.220
6.268
324,311
-0.26(-3.96%)
Apr 17, 2020
6.584
6.699
6.430
6.526
1,139,686
+0.07(+1.04%)
Apr 16, 2020
6.373
6.603
6.172
6.459
476,509
+0.08(+1.20%)
Apr 15, 2020
6.536
6.641
6.315
6.383
493,242
-0.36(-5.40%)
Apr 14, 2020
6.421
6.756
6.368
6.747
648,075
+0.45(+7.15%)
Apr 13, 2020
6.152
6.426
6.133
6.296
712,762
+0.15(+2.50%)
Apr 09, 2020
6.191
6.287
6.047
6.143
347,164
-0.04(-0.62%)
Apr 08, 2020
6.220
6.325
6.038
6.181
379,223
+0.10(+1.57%)
Apr 07, 2020
5.932
6.258
5.808
6.085
826,317
+0.23(+3.93%)
Apr 06, 2020
5.750
5.865
5.520
5.855
446,471
+0.21(+3.74%)
Apr 03, 2020
5.577
5.702
5.443
5.645
385,043
+0.00(+0.00%)
Apr 02, 2020
5.558
5.798
5.472
5.645
570,954
+0.07(+1.20%)
Apr 01, 2020
5.855
5.855
5.520
5.577
538,740
-0.37(-6.28%)
Mar 31, 2020
5.319
6.076
5.280
5.951
1,218,630
+0.60(+11.29%)
Mar 30, 2020
5.328
5.367
5.070
5.348
697,359
+0.01(+0.18%)
Mar 27, 2020
4.993
5.405
4.772
5.338
750,886
+0.18(+3.53%)
Mar 26, 2020
4.811
5.376
4.811
5.156
726,105
+0.46(+9.80%)
Mar 25, 2020
4.428
4.792
4.360
4.696
471,322
+0.27(+6.06%)
Mar 24, 2020
4.456
4.557
4.188
4.428
550,351
+0.12(+2.90%)
Mar 23, 2020
3.891
4.312
3.747
4.303
377,802
+0.46(+11.97%)
Mar 20, 2020
4.159
4.380
3.833
3.843
657,182
-0.26(-6.31%)
Mar 19, 2020
3.412
4.293
3.393
4.102
606,199
+0.73(+21.59%)
Mar 18, 2020
3.325
3.594
3.287
3.373
636,012
-0.10(-2.76%)
Mar 17, 2020
3.747
3.785
3.450
3.469
760,716
-0.25(-6.70%)
Mar 16, 2020
3.670
4.044
3.646
3.718
520,756
-0.48(-11.42%)
Mar 13, 2020
4.370
4.485
4.135
4.197
675,860
+0.04(+0.92%)
Mar 12, 2020
4.610
4.610
4.159
4.159
674,104
-0.66(-13.72%)
Mar 11, 2020
5.223
5.290
4.744
4.820
558,317
-0.49(-9.21%)
Mar 10, 2020
5.242
5.443
5.194
5.309
400,705
+0.14(+2.78%)
Mar 09, 2020
5.942
5.942
5.137
5.165
763,657
-0.98(-15.91%)
Mar 06, 2020
5.999
6.162
5.961
6.143
631,512
-0.06(-0.93%)
Mar 05, 2020
6.248
6.306
6.124
6.200
373,000
-0.12(-1.97%)
Mar 04, 2020
6.277
6.325
6.181
6.325
267,074
+0.09(+1.38%)
Mar 03, 2020
6.200
6.354
6.172
6.239
263,992
+0.00(+0.00%)
Mar 02, 2020
6.469
6.469
6.172
6.239
389,782
-0.19(-2.98%)
Feb 28, 2020
6.143
6.440
6.066
6.430
494,608
+0.13(+2.13%)
Feb 27, 2020
6.392
6.517
6.296
6.296
671,258
-0.24(-3.67%)
Feb 26, 2020
6.699
6.766
6.517
6.536
679,814
-0.13(-2.01%)
Feb 25, 2020
6.843
6.852
6.656
6.670
462,621
-0.17(-2.52%)
Feb 24, 2020
6.785
6.958
6.718
6.843
408,925
-0.12(-1.79%)
Feb 21, 2020
6.958
7.092
6.948
6.967
390,677
+0.00(+0.00%)
Feb 20, 2020
6.871
7.034
6.871
6.967
354,523
+0.07(+0.97%)
Feb 19, 2020
6.871
6.938
6.804
6.900
211,073
+0.07(+0.98%)
Feb 18, 2020
6.852
6.948
6.795
6.833
459,300
-0.09(-1.25%)
Feb 14, 2020
6.929
6.996
6.814
6.919
368,764
-0.05(-0.69%)
Feb 13, 2020
6.890
7.120
6.862
6.967
421,297
+0.06(+0.83%)
Feb 12, 2020
6.708
7.092
6.708
6.910
563,634
-0.06(-0.83%)
Feb 11, 2020
6.890
7.044
6.871
6.967
243,325
+0.06(+0.83%)
Feb 10, 2020
6.986
6.986
6.852
6.910
138,498
-0.08(-1.10%)
Feb 07, 2020
6.823
6.996
6.814
6.986
221,947
+0.12(+1.82%)
Feb 06, 2020
6.919
6.919
6.804
6.862
140,907
-0.04(-0.56%)
Feb 05, 2020
6.843
6.910
6.737
6.900
127,258
+0.12(+1.69%)
Feb 04, 2020
6.699
6.804
6.670
6.785
349,536
+0.17(+2.61%)
Feb 03, 2020
6.584
6.622
6.536
6.613
171,294
+0.09(+1.32%)
Jan 31, 2020
6.613
6.641
6.478
6.526
179,478
-0.11(-1.59%)
Jan 30, 2020
6.555
6.680
6.555
6.632
149,960
+0.02(+0.29%)
Jan 29, 2020
6.603
6.718
6.555
6.613
193,257
+0.07(+1.02%)
Jan 28, 2020
6.584
6.660
6.517
6.545
138,566
-0.02(-0.29%)
Jan 27, 2020
6.641
6.689
6.565
6.565
158,627
-0.20(-2.97%)
Jan 24, 2020
6.843
6.881
6.718
6.766
142,852
-0.05(-0.70%)
Jan 23, 2020
6.660
6.852
6.651
6.814
234,818
+0.10(+1.43%)
Jan 22, 2020
6.689
6.766
6.687
6.718
152,365
+0.05(+0.72%)
Jan 21, 2020
6.823
6.833
6.651
6.670
271,514
-0.16(-2.38%)
Jan 17, 2020
6.958
6.958
6.804
6.833
284,660
-0.08(-1.11%)
Jan 16, 2020
6.929
7.025
6.890
6.910
199,669
+0.05(+0.70%)
Jan 15, 2020
6.814
6.948
6.814
6.862
160,832
+0.04(+0.56%)
Jan 14, 2020
6.823
6.938
6.737
6.823
207,899
-0.01(-0.14%)
Jan 13, 2020
6.938
6.977
6.814
6.833
246,545
-0.10(-1.38%)
Jan 10, 2020
7.092
7.178
6.900
6.929
319,930
-0.16(-2.30%)
Jan 09, 2020
7.082
7.159
6.996
7.092
421,842
+0.04(+0.54%)
Jan 08, 2020
7.073
7.178
6.881
7.053
367,612
+0.27(+3.95%)
Jan 07, 2020
6.689
6.804
6.670
6.785
163,941
+0.10(+1.43%)
Jan 06, 2020
6.574
6.756
6.545
6.689
163,161
+0.04(+0.58%)
Jan 03, 2020
6.526
6.670
6.526
6.651
201,182
+0.01(+0.14%)
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.