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 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%)
Sep 04, 2018
6.613
6.613
6.315
6.335
648,799
-0.34(-5.16%)
Aug 31, 2018
6.680
6.680
6.680
0
+0.04(+0.58%)
Aug 30, 2018
6.632
6.699
6.593
6.641
213,960
+0.03(+0.43%)
Aug 29, 2018
6.660
6.699
6.469
6.613
231,201
-0.05(-0.72%)
Aug 28, 2018
6.689
6.699
6.651
6.660
107,734
-0.03(-0.43%)
Aug 27, 2018
6.728
6.795
6.632
6.689
218,036
-0.03(-0.43%)
Aug 24, 2018
6.689
6.766
6.565
6.718
163,617
+0.02(+0.29%)
Aug 23, 2018
6.680
6.737
6.632
6.699
142,388
+0.02(+0.29%)
Aug 22, 2018
6.603
6.699
6.565
6.680
227,524
+0.06(+0.87%)
Aug 21, 2018
6.613
6.718
6.603
6.622
171,919
+0.01(+0.14%)
Aug 20, 2018
6.526
6.670
6.517
6.613
218,265
+0.08(+1.17%)
Aug 17, 2018
6.517
6.574
6.498
6.536
170,608
+0.01(+0.15%)
Aug 16, 2018
6.402
6.536
6.354
6.526
152,750
+0.16(+2.56%)
Aug 15, 2018
6.354
6.368
6.306
6.363
160,758
-0.03(-0.45%)
Aug 14, 2018
6.373
6.450
6.315
6.392
113,444
+0.02(+0.30%)
Aug 13, 2018
6.421
6.421
6.287
6.373
155,251
-0.03(-0.45%)
Aug 10, 2018
6.229
6.459
6.172
6.402
435,756
+0.12(+1.83%)
Aug 09, 2018
6.383
6.498
6.287
6.287
148,933
-0.12(-1.80%)
Aug 08, 2018
6.363
6.430
6.287
6.402
226,121
+0.00(+0.00%)
Aug 07, 2018
6.440
6.478
6.354
6.402
129,259
-0.02(-0.30%)
Aug 06, 2018
6.421
6.469
6.373
6.421
172,615
+0.02(+0.30%)
Aug 03, 2018
6.469
6.545
6.373
6.402
280,591
-0.07(-1.04%)
Aug 02, 2018
6.450
6.507
6.287
6.469
214,402
+0.01(+0.15%)
Aug 01, 2018
6.459
6.477
6.373
6.459
346,653
-0.02(-0.30%)
Jul 31, 2018
6.593
6.593
6.450
6.478
316,970
-0.08(-1.17%)
Jul 30, 2018
6.584
6.613
6.488
6.555
356,537
-0.05(-0.73%)
Jul 27, 2018
6.862
6.862
6.584
6.603
298,434
-0.29(-4.17%)
Jul 26, 2018
6.948
6.948
6.775
6.890
170,446
-0.06(-0.83%)
Jul 25, 2018
6.852
6.948
6.852
6.948
198,657
+0.09(+1.26%)
Jul 24, 2018
6.919
6.919
6.766
6.862
315,047
-0.04(-0.56%)
Jul 23, 2018
6.948
6.948
6.847
6.900
237,442
-0.08(-1.10%)
Jul 20, 2018
6.996
6.996
6.823
6.977
449,916
-0.02(-0.27%)
Jul 19, 2018
7.063
7.149
6.996
6.996
233,970
-0.04(-0.54%)
Jul 18, 2018
6.996
7.049
6.900
7.034
224,890
+0.06(+0.82%)
Jul 17, 2018
6.938
7.053
6.938
6.977
208,944
+0.00(+0.00%)
Jul 16, 2018
6.977
7.068
6.910
6.977
319,363
+0.01(+0.14%)
Jul 13, 2018
7.034
7.044
6.938
6.967
236,676
-0.07(-0.95%)
Jul 12, 2018
6.986
7.082
6.986
7.034
317,526
+0.09(+1.24%)
Jul 11, 2018
6.737
7.015
6.737
6.948
352,509
+0.18(+2.69%)
Jul 10, 2018
6.708
6.775
6.689
6.766
550,654
+0.08(+1.15%)
Jul 09, 2018
6.699
6.699
6.617
6.689
547,510
-0.01(-0.14%)
Jul 06, 2018
6.536
6.747
6.517
6.699
651,537
+0.14(+2.19%)
Jul 05, 2018
6.402
6.579
6.344
6.555
642,215
+0.16(+2.55%)
Jul 03, 2018
6.392
6.392
6.392
0
+0.21(+3.41%)
Jul 02, 2018
5.942
6.181
5.942
6.181
216,128
+0.21(+3.53%)
Jun 29, 2018
5.990
6.047
5.877
5.970
178,556
-0.02(-0.32%)
Jun 28, 2018
5.942
5.990
5.903
5.990
212,773
+0.04(+0.64%)
Jun 27, 2018
6.085
6.124
5.942
5.951
243,842
-0.12(-2.05%)
Jun 26, 2018
5.961
6.114
5.913
6.076
260,549
+0.12(+1.93%)
Jun 25, 2018
6.248
6.248
5.951
5.961
320,944
-0.33(-5.18%)
Jun 22, 2018
6.383
6.411
6.229
6.287
482,969
-0.09(-1.35%)
Jun 21, 2018
6.488
6.488
6.354
6.373
263,311
-0.09(-1.34%)
Jun 20, 2018
6.392
6.507
6.344
6.459
365,196
+0.09(+1.35%)
Jun 19, 2018
6.411
6.464
6.315
6.373
416,318
-0.10(-1.48%)
Jun 18, 2018
6.248
6.498
6.248
6.469
528,034
+0.20(+3.21%)
Jun 15, 2018
6.268
6.191
6.268
973,695
+0.08(+1.24%)
Jun 14, 2018
6.152
6.210
6.133
6.191
348,601
+0.06(+0.94%)
Jun 13, 2018
6.114
6.152
6.095
6.133
224,309
+0.05(+0.79%)
Jun 12, 2018
6.057
6.109
6.018
6.085
323,456
+0.04(+0.63%)
Jun 11, 2018
5.980
6.076
5.970
6.047
159,627
+0.06(+0.96%)
Jun 08, 2018
6.018
6.076
5.923
5.990
192,782
-0.04(-0.64%)
Jun 07, 2018
6.124
6.143
5.961
6.028
248,734
-0.11(-1.72%)
Jun 06, 2018
6.114
6.133
205,359
-0.02(-0.31%)
Jun 05, 2018
6.124
6.229
6.095
6.152
401,391
+0.05(+0.78%)
Jun 04, 2018
6.210
6.268
6.085
6.105
230,297
-0.11(-1.70%)
Jun 01, 2018
6.191
6.229
6.133
6.210
321,599
+0.05(+0.78%)
May 31, 2018
6.105
6.268
6.105
6.162
394,820
+0.07(+1.10%)
May 30, 2018
6.057
6.105
5.980
6.095
338,121
+0.08(+1.27%)
May 29, 2018
5.990
6.095
5.961
6.018
177,464
+0.02(+0.32%)
May 25, 2018
5.999
5.999
5.999
0
+0.02(+0.32%)
May 24, 2018
5.990
6.038
5.932
5.980
157,076
-0.04(-0.64%)
May 23, 2018
5.990
6.105
5.951
6.018
253,977
+0.02(+0.32%)
May 22, 2018
6.018
6.076
5.970
5.999
222,853
+0.00(+0.00%)
May 21, 2018
5.970
6.016
5.923
5.999
257,840
+0.07(+1.13%)
May 18, 2018
5.961
5.990
5.913
5.932
254,905
+0.00(+0.00%)
May 17, 2018
5.942
5.976
5.889
5.932
237,044
-0.01(-0.16%)
May 16, 2018
5.846
5.985
5.846
5.942
181,688
+0.09(+1.47%)
May 15, 2018
5.808
5.884
5.788
5.855
179,322
+0.01(+0.16%)
May 14, 2018
5.855
5.901
5.769
5.846
168,261
-0.02(-0.33%)
May 11, 2018
5.923
5.942
5.774
5.865
220,426
-0.07(-1.13%)
May 10, 2018
6.018
6.018
5.875
5.932
139,473
-0.07(-1.12%)
May 09, 2018
6.057
6.095
5.918
5.999
230,704
-0.06(-0.95%)
May 08, 2018
6.057
6.085
5.970
6.057
266,006
+0.00(+0.00%)
May 07, 2018
6.038
6.114
5.980
6.057
362,412
+0.04(+0.64%)
May 04, 2018
5.903
6.085
5.846
6.018
178,568
+0.08(+1.29%)
May 03, 2018
5.980
6.009
5.913
5.942
213,438
-0.07(-1.12%)
May 02, 2018
5.923
6.038
5.827
6.009
160,240
+0.06(+0.97%)
May 01, 2018
5.855
5.951
5.836
5.951
166,047
+0.11(+1.80%)
Apr 30, 2018
5.913
5.980
5.831
5.846
222,242
-0.07(-1.13%)
Apr 27, 2018
5.970
5.999
5.875
5.913
127,587
-0.03(-0.48%)
Apr 26, 2018
5.884
5.970
5.865
5.942
156,217
+0.07(+1.14%)
Apr 25, 2018
5.894
5.942
5.760
5.875
301,646
-0.04(-0.65%)
Apr 24, 2018
5.951
6.028
5.865
5.913
195,830
-0.02(-0.32%)
Apr 23, 2018
6.076
6.162
5.913
5.932
195,570
-0.15(-2.52%)
Apr 20, 2018
6.095
6.210
6.066
6.085
733,911
+0.00(+0.00%)
Apr 19, 2018
6.066
6.124
5.990
6.085
406,052
+0.00(+0.00%)
Apr 18, 2018
6.162
6.162
6.061
6.085
329,243
-0.02(-0.31%)
Apr 17, 2018
6.009
6.172
5.980
6.105
356,421
+0.10(+1.60%)
Apr 16, 2018
5.923
6.085
5.884
6.009
321,753
+0.15(+2.62%)
Apr 13, 2018
5.894
5.942
5.812
5.855
250,157
+0.00(+0.00%)
Apr 12, 2018
5.855
5.923
5.788
5.855
297,074
+0.01(+0.16%)
Apr 11, 2018
5.836
5.980
5.788
5.846
335,178
+0.02(+0.33%)
Apr 10, 2018
5.654
5.903
5.645
5.827
450,811
+0.24(+4.29%)
Apr 09, 2018
5.645
5.721
5.558
5.587
768,142
-0.04(-0.68%)
Apr 06, 2018
5.731
5.740
5.568
5.625
280,240
-0.14(-2.49%)
Apr 05, 2018
5.779
5.808
5.692
5.769
272,965
+0.06(+1.01%)
Apr 04, 2018
5.482
5.740
5.463
5.712
286,543
+0.15(+2.76%)
Apr 03, 2018
5.463
5.587
5.396
5.558
417,026
+0.12(+2.29%)
Apr 02, 2018
5.577
5.654
5.415
5.434
305,269
-0.14(-2.58%)
Mar 29, 2018
5.577
5.577
5.577
0
+0.11(+1.93%)
Mar 28, 2018
5.520
5.530
5.405
5.472
564,928
-0.05(-0.87%)
Mar 27, 2018
5.577
5.692
5.501
5.520
386,975
-0.06(-1.03%)
Mar 26, 2018
5.616
5.645
5.453
5.577
397,829
+0.07(+1.22%)
Mar 23, 2018
5.683
5.808
5.453
5.510
1,393,676
-0.48(-8.00%)
Mar 22, 2018
5.942
6.085
5.894
5.990
395,836
-0.01(-0.16%)
Mar 21, 2018
5.836
6.038
5.750
5.999
324,606
+0.14(+2.45%)
Mar 20, 2018
5.903
5.990
5.683
5.855
598,417
-0.10(-1.61%)
Mar 19, 2018
5.894
6.047
5.654
5.951
1,359,044
-0.31(-4.90%)
Mar 16, 2018
6.220
6.311
6.114
6.258
696,196
+0.03(+0.46%)
Mar 15, 2018
6.248
6.277
6.172
6.229
383,321
+0.00(+0.00%)
Mar 14, 2018
6.325
6.354
6.191
6.229
513,993
-0.10(-1.52%)
Mar 13, 2018
6.488
6.488
6.296
6.325
297,908
-0.14(-2.22%)
Mar 12, 2018
6.315
6.507
6.315
6.469
330,960
+0.14(+2.27%)
Mar 09, 2018
6.296
6.325
6.233
6.325
295,892
+0.04(+0.61%)
Mar 08, 2018
6.296
6.296
6.234
6.287
265,052
+0.00(+0.00%)
Mar 07, 2018
6.296
6.287
367,187
+0.07(+1.08%)
Mar 06, 2018
6.287
6.287
6.162
6.220
199,328
-0.04(-0.61%)
Mar 05, 2018
6.162
6.282
6.114
6.258
314,547
+0.10(+1.56%)
Mar 02, 2018
5.951
6.210
5.942
6.162
393,226
+0.16(+2.72%)
Mar 01, 2018
6.028
6.057
5.913
5.999
320,791
-0.02(-0.32%)
Feb 28, 2018
6.085
6.181
6.018
6.018
264,808
-0.05(-0.79%)
Feb 27, 2018
6.172
6.239
6.038
6.066
224,887
-0.10(-1.56%)
Feb 26, 2018
6.133
6.210
6.057
6.162
353,082
+0.08(+1.26%)
Feb 23, 2018
6.047
6.124
6.018
6.085
202,513
+0.08(+1.28%)
Feb 22, 2018
6.009
260,560
-0.05(-0.79%)
Feb 21, 2018
6.028
6.152
6.028
6.057
200,023
+0.01(+0.16%)
Feb 20, 2018
6.047
6.095
5.990
6.047
334,486
-0.04(-0.63%)
Feb 16, 2018
6.085
6.085
6.085
0
-0.09(-1.40%)
Feb 15, 2018
6.047
6.172
5.903
6.172
355,493
+0.17(+2.88%)
Feb 14, 2018
5.961
6.152
5.961
5.999
462,438
-0.01(-0.16%)
Feb 13, 2018
5.731
6.047
5.731
6.009
622,274
+0.26(+4.50%)
Feb 12, 2018
5.798
5.808
5.664
5.750
384,338
-0.05(-0.83%)
Feb 09, 2018
5.712
5.865
5.549
5.798
684,362
+0.14(+2.54%)
Feb 08, 2018
5.692
5.836
5.630
5.654
556,267
-0.03(-0.51%)
Feb 07, 2018
5.817
5.817
5.664
5.683
402,927
-0.13(-2.31%)
Feb 06, 2018
5.463
5.855
5.463
5.817
746,095
+0.25(+4.48%)
Feb 05, 2018
5.597
5.640
5.491
5.568
618,743
-0.05(-0.85%)
Feb 02, 2018
5.702
5.769
5.616
5.616
713,483
-0.13(-2.33%)
Feb 01, 2018
5.855
5.903
5.750
5.750
769,028
-0.12(-2.12%)
Jan 31, 2018
6.488
6.488
5.827
5.875
1,507,602
-0.82(-12.30%)
Jan 30, 2018
6.622
6.775
6.613
6.699
506,392
+0.01(+0.14%)
Jan 29, 2018
6.670
6.929
6.622
6.689
916,583
+0.03(+0.43%)
Jan 26, 2018
6.660
6.680
6.593
6.660
646,031
+0.04(+0.58%)
Jan 25, 2018
6.469
6.641
6.430
6.622
636,546
+0.18(+2.83%)
Jan 24, 2018
6.574
6.613
6.363
6.440
732,408
-0.08(-1.18%)
Jan 23, 2018
6.488
6.617
6.440
6.517
692,185
+0.01(+0.15%)
Jan 22, 2018
6.315
6.574
6.248
6.507
1,199,620
+0.20(+3.19%)
Jan 19, 2018
6.162
6.325
6.038
6.306
1,104,433
+0.12(+2.02%)
Jan 18, 2018
6.028
6.196
5.888
6.181
4,364,382
+0.12(+2.06%)
Jan 17, 2018
5.702
6.114
5.587
6.057
3,038,316
-0.95(-13.54%)
Jan 16, 2018
7.235
7.350
6.972
7.005
483,215
-0.26(-3.56%)
Jan 12, 2018
7.264
7.264
7.264
0
+0.05(+0.66%)
Jan 11, 2018
7.140
7.216
7.092
7.216
338,257
+0.11(+1.48%)
Jan 10, 2018
7.092
7.111
278,837
-0.09(-1.20%)
Jan 09, 2018
7.341
7.341
7.188
7.197
331,275
-0.14(-1.96%)
Jan 08, 2018
7.418
7.418
7.245
7.341
299,746
-0.07(-0.91%)
Jan 05, 2018
7.437
7.446
7.379
7.408
253,667
-0.01(-0.13%)
Jan 04, 2018
7.437
7.494
7.355
7.418
334,856
+0.02(+0.26%)
Jan 03, 2018
7.408
7.465
7.331
7.398
292,714
-0.03(-0.39%)
Jan 02, 2018
7.408
7.437
7.298
7.427
353,713
+0.03(+0.39%)
Dec 29, 2017
7.398
7.398
7.398
0
-0.08(-1.03%)
Dec 28, 2017
7.370
7.475
7.312
7.475
339,414
+0.12(+1.56%)
Dec 27, 2017
7.360
7.379
7.274
7.360
197,081
+0.03(+0.39%)
Dec 26, 2017
7.073
7.379
7.005
7.331
345,443
+0.02(+0.26%)
Dec 22, 2017
7.427
7.427
7.303
7.312
247,608
-0.11(-1.42%)
Dec 21, 2017
7.600
7.600
7.398
7.418
278,022
-0.17(-2.27%)
Dec 20, 2017
7.609
7.609
7.475
7.590
253,365
+0.04(+0.51%)
Dec 19, 2017
7.600
7.705
7.537
7.552
323,761
-0.06(-0.76%)
Dec 18, 2017
7.628
7.725
7.595
7.609
274,192
+0.06(+0.76%)
Dec 15, 2017
7.485
7.657
7.456
7.552
1,254,596
+0.06(+0.77%)
Dec 14, 2017
7.437
7.494
7.370
7.494
259,635
+0.07(+0.90%)
Dec 13, 2017
7.379
7.485
7.360
7.427
321,707
+0.06(+0.78%)
Dec 12, 2017
7.389
7.542
7.331
7.370
446,698
-0.02(-0.26%)
Dec 11, 2017
7.389
7.408
7.350
7.389
252,372
+0.01(+0.13%)
Dec 08, 2017
7.504
7.525
7.360
7.379
239,811
+0.00(+0.00%)
Dec 07, 2017
7.379
7.487
7.331
365,962
+0.00(+0.00%)
Dec 06, 2017
7.312
7.408
7.274
7.379
432,971
+0.04(+0.52%)
Dec 05, 2017
7.350
7.379
7.274
7.341
315,654
-0.01(-0.13%)
Dec 04, 2017
7.600
7.609
7.341
7.350
369,029
-0.19(-2.54%)
Dec 01, 2017
7.638
7.648
7.437
7.542
526,793
-0.14(-1.87%)
Nov 30, 2017
7.830
7.858
7.629
7.686
470,002
-0.11(-1.35%)
Nov 29, 2017
7.801
7.906
7.724
7.791
470,247
-0.01(-0.12%)
Nov 28, 2017
7.724
7.820
7.676
7.801
438,062
+0.09(+1.12%)
Nov 27, 2017
7.782
7.906
7.705
7.715
879,293
-0.04(-0.49%)
Nov 24, 2017
7.772
7.834
7.676
7.753
226,879
-0.02(-0.25%)
Nov 22, 2017
7.667
7.848
7.609
7.772
712,912
+0.11(+1.38%)
Nov 21, 2017
7.188
7.686
7.188
7.667
2,099,137
+0.48(+6.67%)
Nov 20, 2017
7.082
7.197
7.082
7.188
316,795
+0.07(+0.94%)
Nov 17, 2017
7.005
7.149
6.986
7.120
307,616
+0.07(+0.95%)
Nov 16, 2017
6.938
7.092
6.900
7.053
560,287
+0.15(+2.22%)
Nov 15, 2017
6.910
6.967
6.862
6.900
194,109
-0.07(-0.96%)
Nov 14, 2017
6.910
6.986
6.890
6.967
258,487
+0.04(+0.55%)
Nov 13, 2017
6.900
6.958
6.853
6.929
233,607
-0.03(-0.41%)
Nov 10, 2017
6.890
7.005
6.890
6.958
253,689
+0.04(+0.55%)
Nov 09, 2017
7.005
7.034
6.895
6.919
324,277
-0.15(-2.17%)
Nov 08, 2017
6.958
7.120
6.881
7.073
640,607
+0.08(+1.10%)
Nov 07, 2017
7.101
7.111
6.977
6.996
281,717
-0.10(-1.35%)
Nov 06, 2017
7.082
7.111
7.025
7.092
310,799
-0.01(-0.14%)
Nov 03, 2017
6.977
7.165
6.977
7.101
453,947
+0.05(+0.68%)
Nov 02, 2017
7.101
7.130
7.005
7.053
390,081
-0.09(-1.21%)
Nov 01, 2017
7.073
7.168
7.025
7.140
702,178
+0.13(+1.92%)
Oct 31, 2017
7.149
7.168
6.991
7.005
941,237
-0.12(-1.75%)
Oct 30, 2017
7.120
7.168
7.092
7.130
706,256
-0.01(-0.13%)
Oct 27, 2017
7.513
7.628
7.092
7.140
1,764,712
+0.09(+1.22%)
Oct 26, 2017
7.120
7.188
7.025
7.053
1,121,674
-0.02(-0.27%)
Oct 25, 2017
7.140
7.159
7.001
7.073
385,738
-0.09(-1.20%)
Oct 24, 2017
7.197
7.283
7.159
7.159
409,630
-0.05(-0.66%)
Oct 23, 2017
7.207
7.293
7.159
7.207
522,002
-0.02(-0.27%)
Oct 20, 2017
7.264
7.293
7.197
7.226
404,533
+0.04(+0.53%)
Oct 19, 2017
7.140
7.255
7.140
7.188
481,659
+0.01(+0.13%)
Oct 18, 2017
7.322
7.326
7.168
7.178
366,872
-0.11(-1.45%)
Oct 17, 2017
7.312
7.341
7.245
7.283
319,646
-0.03(-0.39%)
Oct 16, 2017
7.331
7.389
7.277
7.312
418,742
-0.03(-0.39%)
Oct 13, 2017
7.360
7.437
7.283
7.341
381,742
+0.04(+0.52%)
Oct 12, 2017
7.312
7.341
7.274
7.303
405,483
-0.01(-0.13%)
Oct 11, 2017
7.303
7.360
7.255
7.312
236,680
-0.01(-0.13%)
Oct 10, 2017
7.322
7.456
7.259
7.322
541,071
+0.06(+0.79%)
Oct 09, 2017
7.360
7.418
7.245
7.264
380,806
-0.06(-0.79%)
Oct 06, 2017
7.350
7.465
7.312
7.322
333,579
-0.09(-1.16%)
Oct 05, 2017
7.418
7.533
7.379
7.408
732,164
+0.06(+0.78%)
Oct 04, 2017
7.312
7.523
7.312
7.350
1,372,853
+0.06(+0.79%)
Oct 03, 2017
7.322
7.384
7.279
7.293
686,301
-0.04(-0.52%)
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.