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 )

15.45 +0.29 (+1.95%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 6, 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 (%)
Apr 30, 2020 7.052 7.128 6.551 6.571 371,309 -0.55(-7.70%)
Apr 29, 2020 7.023 7.398 6.926 7.119 856,644 +0.25(+3.64%)
Apr 28, 2020 6.869 7.042 6.792 6.869 427,652 +0.16(+2.44%)
Apr 27, 2020 6.243 6.811 6.234 6.705 393,373 +0.49(+7.89%)
Apr 24, 2020 6.176 6.263 6.017 6.215 230,039 +0.02(+0.31%)
Apr 23, 2020 6.215 6.330 6.138 6.195 325,975 -0.01(-0.16%)
Apr 22, 2020 6.195 6.320 6.118 6.205 730,966 +0.18(+3.04%)
Apr 21, 2020 6.147 6.253 5.974 6.022 348,108 -0.27(-4.28%)
Apr 20, 2020 6.301 6.455 6.243 6.292 323,073 -0.26(-3.96%)
Apr 17, 2020 6.609 6.724 6.455 6.551 1,135,333 +0.07(+1.04%)
Apr 16, 2020 6.397 6.628 6.195 6.484 474,689 +0.08(+1.20%)
Apr 15, 2020 6.561 6.667 6.340 6.407 491,358 -0.37(-5.40%)
Apr 14, 2020 6.445 6.782 6.392 6.773 645,600 +0.45(+7.15%)
Apr 13, 2020 6.176 6.450 6.157 6.320 710,040 +0.15(+2.50%)
Apr 09, 2020 6.215 6.311 6.070 6.166 345,839 -0.04(-0.62%)
Apr 08, 2020 6.243 6.349 6.061 6.205 377,775 +0.10(+1.57%)
Apr 07, 2020 5.955 6.282 5.830 6.109 823,161 +0.23(+3.93%)
Apr 06, 2020 5.772 5.887 5.541 5.878 444,766 +0.21(+3.74%)
Apr 03, 2020 5.599 5.724 5.464 5.666 383,572 +0.00(+0.00%)
Apr 02, 2020 5.580 5.820 5.493 5.666 568,773 +0.07(+1.20%)
Apr 01, 2020 5.878 5.878 5.541 5.599 536,682 -0.38(-6.28%)
Mar 31, 2020 5.339 6.099 5.301 5.974 1,213,976 +0.61(+11.29%)
Mar 30, 2020 5.349 5.387 5.089 5.368 694,695 +0.01(+0.18%)
Mar 27, 2020 5.012 5.426 4.791 5.358 748,018 +0.18(+3.53%)
Mar 26, 2020 4.829 5.397 4.829 5.176 723,332 +0.46(+9.80%)
Mar 25, 2020 4.444 4.810 4.377 4.714 469,521 +0.27(+6.06%)
Mar 24, 2020 4.473 4.574 4.204 4.444 548,250 +0.13(+2.90%)
Mar 23, 2020 3.906 4.329 3.761 4.319 376,359 +0.46(+11.97%)
Mar 20, 2020 4.175 4.396 3.848 3.858 654,672 -0.26(-6.31%)
Mar 19, 2020 3.425 4.310 3.406 4.117 603,884 +0.73(+21.59%)
Mar 18, 2020 3.338 3.608 3.300 3.386 633,582 -0.10(-2.76%)
Mar 17, 2020 3.761 3.800 3.463 3.482 757,811 -0.25(-6.70%)
Mar 16, 2020 3.684 4.060 3.660 3.733 518,767 -0.48(-11.42%)
Mar 13, 2020 4.387 4.502 4.151 4.214 673,279 +0.04(+0.92%)
Mar 12, 2020 4.627 4.627 4.175 4.175 671,529 -0.66(-13.72%)
Mar 11, 2020 5.243 5.310 4.762 4.839 556,185 -0.49(-9.21%)
Mar 10, 2020 5.262 5.464 5.214 5.330 399,175 +0.14(+2.78%)
Mar 09, 2020 5.964 5.964 5.156 5.185 760,740 -0.98(-15.91%)
Mar 06, 2020 6.022 6.186 5.984 6.166 629,100 -0.06(-0.93%)
Mar 05, 2020 6.272 6.330 6.147 6.224 371,575 -0.13(-1.97%)
Mar 04, 2020 6.301 6.349 6.205 6.349 266,054 +0.09(+1.38%)
Mar 03, 2020 6.224 6.378 6.195 6.263 262,984 +0.00(+0.00%)
Mar 02, 2020 6.494 6.494 6.195 6.263 388,293 -0.19(-2.98%)
Feb 28, 2020 6.166 6.465 6.090 6.455 492,719 +0.13(+2.13%)
Feb 27, 2020 6.417 6.542 6.320 6.320 668,694 -0.24(-3.67%)
Feb 26, 2020 6.724 6.792 6.542 6.561 677,217 -0.13(-2.01%)
Feb 25, 2020 6.869 6.878 6.681 6.696 460,854 -0.17(-2.52%)
Feb 24, 2020 6.811 6.984 6.744 6.869 407,363 -0.13(-1.79%)
Feb 21, 2020 6.984 7.119 6.975 6.994 389,185 +0.00(+0.00%)
Feb 20, 2020 6.898 7.061 6.898 6.994 353,169 +0.07(+0.97%)
Feb 19, 2020 6.898 6.965 6.830 6.926 210,267 +0.07(+0.98%)
Feb 18, 2020 6.878 6.975 6.821 6.859 457,545 -0.09(-1.25%)
Feb 14, 2020 6.955 7.023 6.840 6.946 367,356 -0.05(-0.69%)
Feb 13, 2020 6.917 7.148 6.888 6.994 419,688 +0.06(+0.83%)
Feb 12, 2020 6.734 7.119 6.734 6.936 561,481 -0.06(-0.83%)
Feb 11, 2020 6.917 7.071 6.898 6.994 242,396 +0.06(+0.83%)
Feb 10, 2020 7.013 7.013 6.878 6.936 137,969 -0.08(-1.10%)
Feb 07, 2020 6.849 7.023 6.840 7.013 221,099 +0.13(+1.82%)
Feb 06, 2020 6.946 6.946 6.830 6.888 140,368 -0.04(-0.56%)
Feb 05, 2020 6.869 6.936 6.763 6.926 126,772 +0.12(+1.69%)
Feb 04, 2020 6.724 6.830 6.696 6.811 348,201 +0.17(+2.61%)
Feb 03, 2020 6.609 6.647 6.561 6.638 170,639 +0.09(+1.32%)
Jan 31, 2020 6.638 6.667 6.503 6.551 178,792 -0.11(-1.59%)
Jan 30, 2020 6.580 6.705 6.580 6.657 149,387 +0.02(+0.29%)
Jan 29, 2020 6.628 6.744 6.580 6.638 192,519 +0.07(+1.02%)
Jan 28, 2020 6.609 6.686 6.542 6.571 138,037 -0.02(-0.29%)
Jan 27, 2020 6.667 6.715 6.590 6.590 158,021 -0.20(-2.97%)
Jan 24, 2020 6.869 6.907 6.744 6.792 142,306 -0.05(-0.70%)
Jan 23, 2020 6.686 6.878 6.676 6.840 233,922 +0.10(+1.43%)
Jan 22, 2020 6.715 6.792 6.712 6.744 151,783 +0.05(+0.72%)
Jan 21, 2020 6.849 6.859 6.676 6.696 270,477 -0.16(-2.38%)
Jan 17, 2020 6.984 6.984 6.830 6.859 283,573 -0.08(-1.11%)
Jan 16, 2020 6.955 7.052 6.917 6.936 198,906 +0.05(+0.70%)
Jan 15, 2020 6.840 6.975 6.840 6.888 160,217 +0.04(+0.56%)
Jan 14, 2020 6.849 6.965 6.763 6.849 207,105 -0.01(-0.14%)
Jan 13, 2020 6.965 7.003 6.840 6.859 245,603 -0.10(-1.38%)
Jan 10, 2020 7.119 7.205 6.926 6.955 318,708 -0.16(-2.30%)
Jan 09, 2020 7.109 7.186 7.023 7.119 420,231 +0.04(+0.54%)
Jan 08, 2020 7.100 7.205 6.907 7.080 366,208 +0.27(+3.95%)
Jan 07, 2020 6.715 6.830 6.696 6.811 163,315 +0.10(+1.43%)
Jan 06, 2020 6.599 6.782 6.571 6.715 162,538 +0.04(+0.58%)
Jan 03, 2020 6.551 6.696 6.551 6.676 200,414 +0.01(+0.14%)
Jan 02, 2020 6.628 6.705 6.628 6.667 147,801 +0.06(+0.87%)
Dec 31, 2019 6.686 6.715 6.590 6.609 156,651 -0.08(-1.15%)
Dec 30, 2019 6.619 6.715 6.503 6.686 196,642 +0.09(+1.31%)
Dec 27, 2019 6.753 6.753 6.551 6.599 191,890 -0.13(-1.86%)
Dec 26, 2019 6.763 6.821 6.667 6.724 192,869 -0.03(-0.43%)
Dec 24, 2019 6.696 6.811 6.686 6.753 96,776 +0.09(+1.30%)
Dec 23, 2019 6.811 6.811 6.580 6.667 190,086 -0.12(-1.70%)
Dec 20, 2019 6.830 6.849 6.609 6.782 1,605,599 -0.02(-0.28%)
Dec 19, 2019 6.609 6.811 6.561 6.801 400,841 +0.22(+3.36%)
Dec 18, 2019 6.551 6.580 6.465 6.580 278,808 +0.07(+1.03%)
Dec 17, 2019 6.378 6.522 6.368 6.513 242,935 +0.12(+1.80%)
Dec 16, 2019 6.147 6.417 6.147 6.397 473,507 +0.29(+4.72%)
Dec 13, 2019 6.118 6.272 6.080 6.109 294,488 -0.08(-1.24%)
Dec 12, 2019 6.195 6.330 6.152 6.186 168,195 -0.01(-0.16%)
Dec 11, 2019 6.128 6.205 6.062 6.195 186,529 +0.08(+1.26%)
Dec 10, 2019 5.964 6.147 5.921 6.118 184,841 +0.20(+3.41%)
Dec 09, 2019 6.022 6.099 5.916 5.916 392,042 -0.16(-2.69%)
Dec 06, 2019 6.022 6.128 6.003 6.080 314,030 +0.04(+0.64%)
Dec 05, 2019 6.147 6.147 6.003 6.041 289,506 -0.09(-1.41%)
Dec 04, 2019 6.224 6.349 6.109 6.128 348,454 -0.09(-1.39%)
Dec 03, 2019 6.224 6.238 6.128 6.215 224,875 -0.08(-1.22%)
Dec 02, 2019 6.417 6.436 6.263 6.292 198,311 -0.13(-1.95%)
Nov 29, 2019 6.445 6.580 6.407 6.417 162,784 -0.09(-1.33%)
Nov 27, 2019 6.455 6.532 6.426 6.503 174,738 +0.06(+0.90%)
Nov 26, 2019 6.494 6.551 6.445 6.445 189,342 -0.01(-0.15%)
Nov 25, 2019 6.340 6.513 6.340 6.455 179,497 +0.12(+1.82%)
Nov 22, 2019 6.474 6.542 6.330 6.340 212,887 -0.12(-1.79%)
Nov 21, 2019 6.455 6.522 6.388 6.455 204,770 -0.02(-0.30%)
Nov 20, 2019 6.503 6.686 6.474 6.474 297,552 -0.11(-1.61%)
Nov 19, 2019 6.551 6.638 6.494 6.580 253,488 +0.07(+1.03%)
Nov 18, 2019 6.686 6.715 6.494 6.513 187,364 -0.20(-3.01%)
Nov 15, 2019 6.773 6.830 6.705 6.715 223,698 +0.00(+0.00%)
Nov 14, 2019 6.773 6.782 6.397 6.715 685,040 -0.07(-0.99%)
Nov 13, 2019 6.849 6.936 6.734 6.782 133,862 -0.13(-1.81%)
Nov 12, 2019 6.975 7.095 6.888 6.907 236,713 -0.09(-1.24%)
Nov 11, 2019 6.946 7.003 6.869 6.994 135,018 +0.01(+0.14%)
Nov 08, 2019 7.032 7.090 6.984 6.984 187,316 -0.07(-0.95%)
Nov 07, 2019 6.965 7.104 6.946 7.052 271,679 +0.09(+1.24%)
Nov 06, 2019 6.840 6.994 6.753 6.965 289,305 +0.12(+1.69%)
Nov 05, 2019 6.946 7.042 6.801 6.849 296,046 -0.14(-2.06%)
Nov 04, 2019 6.984 7.100 6.878 6.994 352,878 +0.02(+0.28%)
Nov 01, 2019 7.119 7.186 6.965 6.975 660,597 -0.17(-2.42%)
Oct 31, 2019 7.013 7.306 6.936 7.148 664,964 +0.09(+1.23%)
Oct 30, 2019 6.253 7.167 6.253 7.061 991,310 +0.85(+13.62%)
Oct 29, 2019 6.215 6.253 6.099 6.215 400,994 -0.04(-0.62%)
Oct 28, 2019 6.359 6.407 6.195 6.253 198,879 -0.09(-1.37%)
Oct 25, 2019 6.282 6.368 6.253 6.340 782,737 +0.04(+0.61%)
Oct 24, 2019 6.253 6.330 6.243 6.301 144,381 +0.07(+1.08%)
Oct 23, 2019 6.176 6.292 6.176 6.234 144,002 +0.01(+0.15%)
Oct 22, 2019 6.455 6.532 6.205 6.224 294,151 -0.25(-3.86%)
Oct 21, 2019 6.445 6.503 6.397 6.474 224,604 +0.08(+1.20%)
Oct 18, 2019 6.388 6.436 6.320 6.397 355,818 -0.03(-0.45%)
Oct 17, 2019 6.243 6.465 6.243 6.426 469,325 +0.20(+3.25%)
Oct 16, 2019 6.205 6.224 6.128 6.224 253,085 -0.02(-0.31%)
Oct 15, 2019 5.993 6.311 5.964 6.243 407,246 +0.29(+4.85%)
Oct 14, 2019 5.878 5.998 5.772 5.955 392,157 +0.03(+0.49%)
Oct 11, 2019 5.984 6.051 5.907 5.926 446,150 -0.04(-0.65%)
Oct 10, 2019 6.118 6.128 5.955 5.964 221,293 -0.14(-2.36%)
Oct 09, 2019 6.243 6.253 6.099 6.109 167,347 -0.08(-1.24%)
Oct 08, 2019 6.301 6.349 6.128 6.186 236,605 -0.16(-2.58%)
Oct 07, 2019 6.292 6.397 6.272 6.349 200,036 +0.00(+0.00%)
Oct 04, 2019 6.388 6.455 6.320 6.349 165,695 -0.03(-0.45%)
Oct 03, 2019 6.301 6.378 6.263 6.378 259,839 +0.07(+1.07%)
Oct 02, 2019 6.445 6.456 6.234 6.311 439,911 -0.17(-2.67%)
Oct 01, 2019 6.696 6.746 6.474 6.484 380,271 -0.19(-2.88%)
Sep 30, 2019 6.715 6.773 6.667 6.676 284,042 -0.03(-0.43%)
Sep 27, 2019 6.869 6.878 6.657 6.705 130,248 -0.16(-2.38%)
Sep 26, 2019 7.013 7.061 6.840 6.869 138,679 -0.16(-2.33%)
Sep 25, 2019 6.830 7.052 6.806 7.032 282,948 +0.20(+2.96%)
Sep 24, 2019 6.859 6.946 6.763 6.830 457,779 -0.02(-0.28%)
Sep 23, 2019 6.946 6.946 6.811 6.849 221,374 -0.11(-1.52%)
Sep 20, 2019 7.186 7.244 6.946 6.955 870,054 -0.23(-3.21%)
Sep 19, 2019 7.427 7.432 7.148 7.186 282,353 -0.23(-3.11%)
Sep 18, 2019 7.427 7.427 7.292 7.417 293,898 -0.02(-0.26%)
Sep 17, 2019 7.436 7.494 7.350 7.436 227,245 -0.05(-0.64%)
Sep 16, 2019 7.417 7.533 7.369 7.484 267,828 +0.04(+0.52%)
Sep 13, 2019 7.427 7.513 7.369 7.446 236,796 +0.05(+0.65%)
Sep 12, 2019 7.205 7.465 7.167 7.398 349,561 +0.19(+2.67%)
Sep 11, 2019 6.734 7.205 6.667 7.205 394,416 +0.49(+7.31%)
Sep 10, 2019 6.590 6.773 6.542 6.715 422,022 +0.11(+1.60%)
Sep 09, 2019 6.638 6.647 6.474 6.609 398,895 -0.03(-0.43%)
Sep 06, 2019 6.609 6.724 6.609 6.638 359,976 +0.01(+0.15%)
Sep 05, 2019 6.638 6.696 6.561 6.628 408,474 +0.06(+0.88%)
Sep 04, 2019 6.619 6.638 6.503 6.571 294,562 +0.03(+0.44%)
Sep 03, 2019 6.628 6.667 6.522 6.542 280,500 -0.13(-2.02%)
Aug 30, 2019 6.753 6.753 6.638 6.676 171,620 -0.02(-0.29%)
Aug 29, 2019 6.619 6.724 6.590 6.696 277,534 +0.16(+2.50%)
Aug 28, 2019 6.561 6.595 6.457 6.532 262,634 -0.04(-0.59%)
Aug 27, 2019 6.734 6.734 6.561 6.571 236,896 -0.12(-1.73%)
Aug 26, 2019 6.801 6.811 6.638 6.686 220,768 -0.08(-1.14%)
Aug 23, 2019 6.840 6.936 6.729 6.763 336,691 -0.10(-1.40%)
Aug 22, 2019 6.936 6.970 6.859 6.859 464,202 -0.05(-0.70%)
Aug 21, 2019 6.869 6.994 6.854 6.907 279,326 +0.08(+1.13%)
Aug 20, 2019 6.763 6.849 6.724 6.830 303,855 +0.08(+1.14%)
Aug 19, 2019 6.849 6.888 6.734 6.753 212,322 -0.01(-0.14%)
Aug 16, 2019 6.696 6.811 6.667 6.763 338,250 +0.11(+1.59%)
Aug 15, 2019 6.773 6.787 6.619 6.657 471,171 -0.13(-1.98%)
Aug 14, 2019 6.744 6.821 6.696 6.792 459,815 -0.07(-0.98%)
Aug 13, 2019 6.840 6.917 6.806 6.859 274,779 -0.01(-0.14%)
Aug 12, 2019 6.821 7.119 6.811 6.869 845,978 +0.00(+0.00%)
Aug 09, 2019 6.917 6.965 6.869 6.869 359,040 -0.09(-1.24%)
Aug 08, 2019 6.792 6.984 6.792 6.955 442,642 +0.23(+3.43%)
Aug 07, 2019 6.753 6.816 6.715 6.724 380,351 -0.11(-1.55%)
Aug 06, 2019 6.869 6.898 6.715 6.830 1,001,799 +0.01(+0.14%)
Aug 05, 2019 6.821 6.878 6.672 6.821 1,061,091 -0.13(-1.80%)
Aug 02, 2019 7.148 7.148 6.811 6.946 804,670 -0.29(-3.99%)
Aug 01, 2019 7.311 7.345 7.119 7.234 745,068 -0.06(-0.79%)
Jul 31, 2019 7.350 7.975 7.254 7.292 2,280,287 -0.12(-1.56%)
Jul 30, 2019 7.061 7.407 6.907 7.407 728,022 +0.28(+3.91%)
Jul 29, 2019 7.186 7.215 6.994 7.128 684,765 -0.06(-0.80%)
Jul 26, 2019 7.244 7.258 7.148 7.186 428,790 -0.02(-0.27%)
Jul 25, 2019 7.254 7.273 7.157 7.205 250,170 -0.06(-0.79%)
Jul 24, 2019 7.225 7.302 7.177 7.263 209,095 +0.03(+0.40%)
Jul 23, 2019 7.340 7.350 7.196 7.234 588,238 -0.08(-1.05%)
Jul 22, 2019 7.282 7.388 7.273 7.311 298,718 +0.03(+0.40%)
Jul 19, 2019 7.513 7.638 7.273 7.282 1,166,102 -0.21(-2.82%)
Jul 18, 2019 7.302 7.552 7.302 7.494 774,947 +0.18(+2.50%)
Jul 17, 2019 7.071 7.379 7.042 7.311 1,026,722 +0.25(+3.54%)
Jul 16, 2019 6.907 7.080 6.907 7.061 565,272 +0.15(+2.23%)
Jul 15, 2019 6.792 6.917 6.782 6.907 785,715 +0.16(+2.43%)
Jul 12, 2019 6.734 6.777 6.696 6.744 254,571 +0.02(+0.29%)
Jul 11, 2019 6.773 6.782 6.686 6.724 232,002 -0.02(-0.29%)
Jul 10, 2019 6.734 6.801 6.734 6.744 282,602 +0.05(+0.72%)
Jul 09, 2019 6.696 6.753 6.657 6.696 307,330 -0.02(-0.29%)
Jul 08, 2019 6.840 6.917 6.662 6.715 496,647 -0.13(-1.97%)
Jul 05, 2019 6.734 6.898 6.715 6.849 340,017 +0.11(+1.57%)
Jul 03, 2019 6.734 6.830 6.686 6.744 267,773 +0.09(+1.30%)
Jul 02, 2019 6.571 6.686 6.542 6.657 568,557 +0.08(+1.17%)
Jul 01, 2019 6.638 6.638 6.522 6.580 182,238 +0.02(+0.29%)
Jun 28, 2019 6.551 6.619 6.503 6.561 1,029,201 +0.03(+0.44%)
Jun 27, 2019 6.542 6.619 6.494 6.532 426,319 -0.01(-0.15%)
Jun 26, 2019 6.465 6.657 6.465 6.542 279,308 +0.12(+1.80%)
Jun 25, 2019 6.503 6.532 6.412 6.426 414,655 -0.09(-1.33%)
Jun 24, 2019 6.282 6.522 6.282 6.513 423,988 +0.23(+3.68%)
Jun 21, 2019 6.301 6.340 6.224 6.282 1,338,865 -0.06(-0.91%)
Jun 20, 2019 6.368 6.417 6.272 6.340 254,352 +0.03(+0.46%)
Jun 19, 2019 6.243 6.320 6.210 6.311 197,274 +0.07(+1.08%)
Jun 18, 2019 6.234 6.301 6.200 6.243 400,678 +0.04(+0.62%)
Jun 17, 2019 6.013 6.253 6.013 6.205 367,781 +0.20(+3.37%)
Jun 14, 2019 6.070 6.109 5.960 6.003 267,461 -0.06(-0.95%)
Jun 13, 2019 5.993 6.070 5.969 6.061 273,853 +0.10(+1.61%)
Jun 12, 2019 5.868 5.964 5.830 5.964 258,352 +0.09(+1.47%)
Jun 11, 2019 6.013 6.013 5.849 5.878 644,273 -0.09(-1.45%)
Jun 10, 2019 5.897 6.032 5.868 5.964 384,237 +0.09(+1.47%)
Jun 07, 2019 5.955 5.984 5.859 5.878 434,819 -0.05(-0.81%)
Jun 06, 2019 5.926 6.032 5.897 5.926 293,580 -0.01(-0.16%)
Jun 05, 2019 5.955 6.003 5.907 5.936 261,391 +0.01(+0.16%)
Jun 04, 2019 5.839 5.974 5.801 5.926 421,470 +0.14(+2.50%)
Jun 03, 2019 5.907 5.907 5.705 5.782 627,928 -0.08(-1.31%)
May 31, 2019 5.820 5.916 5.753 5.859 400,724 -0.03(-0.49%)
May 30, 2019 5.964 6.008 5.849 5.887 799,153 -0.06(-0.97%)
May 29, 2019 5.993 6.032 5.916 5.945 466,420 -0.11(-1.75%)
May 28, 2019 5.955 6.051 5.926 6.051 368,928 +0.08(+1.29%)
May 24, 2019 6.070 6.166 5.926 5.974 202,700 -0.04(-0.64%)
May 23, 2019 6.051 6.090 5.955 6.013 366,059 -0.11(-1.73%)
May 22, 2019 6.109 6.176 6.109 6.118 151,198 -0.04(-0.62%)
May 21, 2019 6.070 6.181 6.061 6.157 441,116 +0.12(+1.91%)
May 20, 2019 6.138 6.138 6.013 6.041 244,474 -0.14(-2.33%)
May 17, 2019 6.128 6.205 6.070 6.186 416,940 -0.01(-0.16%)
May 16, 2019 6.109 6.272 6.109 6.195 636,496 +0.12(+1.90%)
May 15, 2019 5.916 6.147 5.916 6.080 382,932 +0.12(+1.94%)
May 14, 2019 5.974 6.032 5.897 5.964 672,591 -0.02(-0.32%)
May 13, 2019 6.061 6.090 5.955 5.984 441,927 -0.16(-2.66%)
May 10, 2019 6.118 6.195 6.090 6.147 267,877 -0.01(-0.16%)
May 09, 2019 6.118 6.272 6.108 6.157 536,473 -0.01(-0.16%)
May 08, 2019 6.166 6.224 6.109 6.166 598,263 -0.03(-0.47%)
May 07, 2019 6.099 6.205 6.099 6.195 478,517 +0.03(+0.47%)
May 06, 2019 6.109 6.215 6.080 6.166 278,747 -0.08(-1.23%)
May 03, 2019 6.215 6.243 6.147 6.243 295,527 +0.08(+1.25%)
May 02, 2019 6.099 6.205 6.027 6.166 279,527 +0.06(+0.94%)
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.