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
)
13.06
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2018
5.936
6.003
5.854
5.869
221,380
-0.07(-1.13%)
Apr 27, 2018
5.994
6.023
5.897
5.936
127,091
-0.03(-0.48%)
Apr 26, 2018
5.907
5.994
5.888
5.965
155,611
+0.07(+1.14%)
Apr 25, 2018
5.917
5.965
5.782
5.897
300,475
-0.04(-0.65%)
Apr 24, 2018
5.974
6.051
5.888
5.936
195,070
-0.02(-0.32%)
Apr 23, 2018
6.100
6.186
5.936
5.955
194,811
-0.15(-2.52%)
Apr 20, 2018
6.119
6.234
6.090
6.109
731,062
+0.00(+0.00%)
Apr 19, 2018
6.090
6.148
6.013
6.109
404,476
+0.00(+0.00%)
Apr 18, 2018
6.186
6.186
6.085
6.109
327,965
-0.02(-0.31%)
Apr 17, 2018
6.032
6.196
6.003
6.128
355,038
+0.10(+1.59%)
Apr 16, 2018
5.946
6.109
5.907
6.032
320,504
+0.15(+2.62%)
Apr 13, 2018
5.917
5.965
5.835
5.878
249,185
+0.00(+0.00%)
Apr 12, 2018
5.878
5.946
5.811
5.878
295,921
+0.01(+0.16%)
Apr 11, 2018
5.859
6.003
5.811
5.869
333,877
+0.02(+0.33%)
Apr 10, 2018
5.676
5.926
5.667
5.849
449,061
+0.24(+4.29%)
Apr 09, 2018
5.667
5.744
5.580
5.609
765,160
-0.04(-0.68%)
Apr 06, 2018
5.753
5.763
5.590
5.647
279,152
-0.14(-2.49%)
Apr 05, 2018
5.801
5.830
5.715
5.792
271,905
+0.06(+1.01%)
Apr 04, 2018
5.503
5.763
5.484
5.734
285,430
+0.15(+2.76%)
Apr 03, 2018
5.484
5.609
5.417
5.580
415,407
+0.13(+2.29%)
Apr 02, 2018
5.599
5.676
5.436
5.455
304,084
-0.14(-2.58%)
Mar 29, 2018
5.599
5.599
5.599
0
+0.11(+1.93%)
Mar 28, 2018
5.542
5.551
5.426
5.493
562,735
-0.05(-0.87%)
Mar 27, 2018
5.599
5.715
5.522
5.542
385,473
-0.06(-1.03%)
Mar 26, 2018
5.638
5.667
5.474
5.599
396,285
+0.07(+1.22%)
Mar 23, 2018
5.705
5.830
5.474
5.532
1,388,266
-0.48(-8.00%)
Mar 22, 2018
5.965
6.109
5.917
6.013
394,300
-0.01(-0.16%)
Mar 21, 2018
5.859
6.061
5.772
6.023
323,345
+0.14(+2.45%)
Mar 20, 2018
5.926
6.013
5.705
5.878
596,094
-0.10(-1.61%)
Mar 19, 2018
5.917
6.071
5.676
5.974
1,353,769
-0.31(-4.90%)
Mar 16, 2018
6.244
6.335
6.138
6.282
693,494
+0.03(+0.46%)
Mar 15, 2018
6.273
6.302
6.196
6.253
381,833
+0.00(+0.00%)
Mar 14, 2018
6.350
6.379
6.215
6.253
511,997
-0.10(-1.52%)
Mar 13, 2018
6.513
6.513
6.321
6.350
296,752
-0.14(-2.22%)
Mar 12, 2018
6.340
6.532
6.340
6.494
329,676
+0.14(+2.27%)
Mar 09, 2018
6.321
6.350
6.257
6.350
294,744
+0.04(+0.61%)
Mar 08, 2018
6.321
6.321
6.258
6.311
264,023
+0.00(+0.00%)
Mar 07, 2018
6.321
6.311
365,761
+0.07(+1.08%)
Mar 06, 2018
6.311
6.311
6.186
6.244
198,554
-0.04(-0.61%)
Mar 05, 2018
6.186
6.306
6.138
6.282
313,326
+0.10(+1.56%)
Mar 02, 2018
5.974
6.234
5.965
6.186
391,699
+0.16(+2.72%)
Mar 01, 2018
6.051
6.080
5.936
6.023
319,545
-0.02(-0.32%)
Feb 28, 2018
6.109
6.205
6.042
6.042
263,780
-0.05(-0.79%)
Feb 27, 2018
6.196
6.263
6.061
6.090
224,014
-0.10(-1.56%)
Feb 26, 2018
6.157
6.234
6.080
6.186
351,711
+0.08(+1.26%)
Feb 23, 2018
6.071
6.148
6.042
6.109
201,727
+0.08(+1.28%)
Feb 22, 2018
6.032
259,549
-0.05(-0.79%)
Feb 21, 2018
6.051
6.176
6.051
6.080
199,246
+0.01(+0.16%)
Feb 20, 2018
6.071
6.119
6.013
6.071
333,188
-0.04(-0.63%)
Feb 16, 2018
6.109
6.109
6.109
0
-0.09(-1.40%)
Feb 15, 2018
6.071
6.196
5.926
6.196
354,114
+0.17(+2.88%)
Feb 14, 2018
5.984
6.176
5.984
6.023
460,643
-0.01(-0.16%)
Feb 13, 2018
5.753
6.071
5.753
6.032
619,859
+0.26(+4.50%)
Feb 12, 2018
5.821
5.830
5.686
5.772
382,846
-0.05(-0.83%)
Feb 09, 2018
5.734
5.888
5.570
5.821
681,706
+0.14(+2.54%)
Feb 08, 2018
5.715
5.859
5.652
5.676
554,108
-0.03(-0.51%)
Feb 07, 2018
5.840
5.840
5.686
5.705
401,363
-0.13(-2.31%)
Feb 06, 2018
5.484
5.878
5.484
5.840
743,199
+0.25(+4.48%)
Feb 05, 2018
5.618
5.662
5.513
5.590
616,341
-0.05(-0.85%)
Feb 02, 2018
5.724
5.792
5.638
5.638
710,714
-0.13(-2.33%)
Feb 01, 2018
5.878
5.926
5.772
5.772
766,043
-0.13(-2.12%)
Jan 31, 2018
6.513
6.513
5.849
5.897
1,501,750
-0.83(-12.30%)
Jan 30, 2018
6.648
6.802
6.638
6.725
504,426
+0.01(+0.14%)
Jan 29, 2018
6.696
6.956
6.648
6.715
913,025
+0.03(+0.43%)
Jan 26, 2018
6.686
6.706
6.619
6.686
643,523
+0.04(+0.58%)
Jan 25, 2018
6.494
6.667
6.455
6.648
634,075
+0.18(+2.83%)
Jan 24, 2018
6.600
6.638
6.388
6.465
729,565
-0.08(-1.18%)
Jan 23, 2018
6.513
6.643
6.465
6.542
689,498
+0.01(+0.15%)
Jan 22, 2018
6.340
6.600
6.273
6.532
1,194,963
+0.20(+3.19%)
Jan 19, 2018
6.186
6.350
6.061
6.330
1,100,146
+0.13(+2.02%)
Jan 18, 2018
6.051
6.220
5.911
6.205
4,347,440
+0.13(+2.06%)
Jan 17, 2018
5.724
6.138
5.609
6.080
3,026,522
-0.95(-13.54%)
Jan 16, 2018
7.264
7.379
6.999
7.033
481,339
-0.26(-3.56%)
Jan 12, 2018
7.292
7.292
7.292
0
+0.05(+0.66%)
Jan 11, 2018
7.167
7.244
7.119
7.244
336,944
+0.11(+1.48%)
Jan 10, 2018
7.119
7.139
277,754
-0.09(-1.20%)
Jan 09, 2018
7.369
7.369
7.216
7.225
329,989
-0.14(-1.96%)
Jan 08, 2018
7.446
7.446
7.273
7.369
298,582
-0.07(-0.91%)
Jan 05, 2018
7.466
7.475
7.408
7.437
252,682
-0.01(-0.13%)
Jan 04, 2018
7.466
7.523
7.384
7.446
333,556
+0.02(+0.26%)
Jan 03, 2018
7.437
7.495
7.360
7.427
291,577
-0.03(-0.39%)
Jan 02, 2018
7.437
7.466
7.326
7.456
352,340
+0.03(+0.39%)
Dec 29, 2017
7.427
7.427
7.427
0
-0.08(-1.03%)
Dec 28, 2017
7.398
7.504
7.341
7.504
338,096
+0.12(+1.56%)
Dec 27, 2017
7.389
7.408
7.302
7.389
196,316
+0.03(+0.39%)
Dec 26, 2017
7.100
7.408
7.033
7.360
344,102
+0.02(+0.26%)
Dec 22, 2017
7.456
7.456
7.331
7.341
246,647
-0.11(-1.42%)
Dec 21, 2017
7.629
7.629
7.427
7.446
276,942
-0.17(-2.27%)
Dec 20, 2017
7.639
7.639
7.504
7.620
252,382
+0.04(+0.51%)
Dec 19, 2017
7.629
7.735
7.567
7.581
322,505
-0.06(-0.76%)
Dec 18, 2017
7.658
7.755
7.624
7.639
273,128
+0.06(+0.76%)
Dec 15, 2017
7.514
7.687
7.485
7.581
1,249,726
+0.06(+0.77%)
Dec 14, 2017
7.466
7.523
7.398
7.523
258,628
+0.07(+0.90%)
Dec 13, 2017
7.408
7.514
7.389
7.456
320,458
+0.06(+0.78%)
Dec 12, 2017
7.418
7.571
7.360
7.398
444,964
-0.02(-0.26%)
Dec 11, 2017
7.418
7.437
7.379
7.418
251,392
+0.01(+0.13%)
Dec 08, 2017
7.533
7.554
7.389
7.408
238,881
+0.00(+0.00%)
Dec 07, 2017
7.408
7.516
7.360
364,541
+0.00(+0.00%)
Dec 06, 2017
7.341
7.437
7.302
7.408
431,290
+0.04(+0.52%)
Dec 05, 2017
7.379
7.408
7.302
7.369
314,428
-0.01(-0.13%)
Dec 04, 2017
7.629
7.639
7.369
7.379
367,597
-0.19(-2.54%)
Dec 01, 2017
7.668
7.677
7.466
7.571
524,748
-0.14(-1.87%)
Nov 30, 2017
7.860
7.889
7.659
7.716
468,177
-0.11(-1.35%)
Nov 29, 2017
7.831
7.937
7.754
7.822
468,421
-0.01(-0.12%)
Nov 28, 2017
7.754
7.850
7.706
7.831
436,361
+0.09(+1.12%)
Nov 27, 2017
7.812
7.937
7.735
7.745
875,880
-0.04(-0.49%)
Nov 24, 2017
7.802
7.864
7.706
7.783
225,998
-0.02(-0.25%)
Nov 22, 2017
7.697
7.878
7.639
7.802
710,144
+0.11(+1.38%)
Nov 21, 2017
7.216
7.716
7.216
7.697
2,090,989
+0.48(+6.67%)
Nov 20, 2017
7.110
7.225
7.110
7.216
315,565
+0.07(+0.94%)
Nov 17, 2017
7.033
7.177
7.013
7.148
306,422
+0.07(+0.95%)
Nov 16, 2017
6.965
7.119
6.927
7.081
558,112
+0.15(+2.22%)
Nov 15, 2017
6.937
6.994
6.888
6.927
193,356
-0.07(-0.96%)
Nov 14, 2017
6.937
7.013
6.917
6.994
257,483
+0.04(+0.55%)
Nov 13, 2017
6.927
6.985
6.880
6.956
232,700
-0.03(-0.41%)
Nov 10, 2017
6.917
7.033
6.917
6.985
252,704
+0.04(+0.55%)
Nov 09, 2017
7.033
7.062
6.922
6.946
323,018
-0.15(-2.17%)
Nov 08, 2017
6.985
7.148
6.908
7.100
638,120
+0.08(+1.10%)
Nov 07, 2017
7.129
7.139
7.004
7.023
280,623
-0.10(-1.35%)
Nov 06, 2017
7.110
7.139
7.052
7.119
309,593
-0.01(-0.13%)
Nov 03, 2017
7.004
7.193
7.004
7.129
452,184
+0.05(+0.68%)
Nov 02, 2017
7.129
7.158
7.033
7.081
388,566
-0.09(-1.21%)
Nov 01, 2017
7.100
7.196
7.052
7.167
699,453
+0.13(+1.92%)
Oct 31, 2017
7.177
7.196
7.018
7.033
937,583
-0.13(-1.75%)
Oct 30, 2017
7.148
7.196
7.119
7.158
703,515
-0.01(-0.13%)
Oct 27, 2017
7.543
7.658
7.119
7.167
1,757,862
+0.09(+1.22%)
Oct 26, 2017
7.148
7.216
7.052
7.081
1,117,320
-0.02(-0.27%)
Oct 25, 2017
7.167
7.187
7.028
7.100
384,240
-0.09(-1.20%)
Oct 24, 2017
7.225
7.312
7.187
7.187
408,040
-0.05(-0.66%)
Oct 23, 2017
7.235
7.321
7.187
7.235
519,976
-0.02(-0.27%)
Oct 20, 2017
7.292
7.321
7.225
7.254
402,962
+0.04(+0.53%)
Oct 19, 2017
7.167
7.283
7.167
7.216
479,790
+0.01(+0.13%)
Oct 18, 2017
7.350
7.355
7.196
7.206
365,447
-0.11(-1.45%)
Oct 17, 2017
7.341
7.369
7.273
7.312
318,405
-0.03(-0.39%)
Oct 16, 2017
7.360
7.418
7.305
7.341
417,116
-0.03(-0.39%)
Oct 13, 2017
7.389
7.466
7.312
7.369
380,260
+0.04(+0.53%)
Oct 12, 2017
7.341
7.369
7.302
7.331
403,909
-0.01(-0.13%)
Oct 11, 2017
7.331
7.389
7.283
7.341
235,761
-0.01(-0.13%)
Oct 10, 2017
7.350
7.485
7.288
7.350
538,970
+0.06(+0.79%)
Oct 09, 2017
7.389
7.446
7.273
7.292
379,328
-0.06(-0.79%)
Oct 06, 2017
7.379
7.495
7.341
7.350
332,285
-0.09(-1.16%)
Oct 05, 2017
7.446
7.562
7.408
7.437
729,322
+0.06(+0.78%)
Oct 04, 2017
7.341
7.552
7.341
7.379
1,367,524
+0.06(+0.79%)
Oct 03, 2017
7.350
7.413
7.307
7.321
683,637
-0.04(-0.52%)
Oct 02, 2017
7.302
7.459
7.225
7.360
780,514
+0.09(+1.19%)
Sep 29, 2017
6.975
7.379
6.831
7.273
1,779,445
+0.88(+13.68%)
Sep 28, 2017
6.446
6.470
6.350
6.398
245,504
-0.06(-0.89%)
Sep 27, 2017
6.647
6.455
516,183
+0.15(+2.44%)
Sep 26, 2017
6.330
6.388
6.282
6.302
379,334
-0.02(-0.30%)
Sep 25, 2017
6.455
6.523
6.287
6.321
309,588
-0.13(-2.09%)
Sep 22, 2017
6.244
6.484
6.234
6.455
369,576
+0.15(+2.44%)
Sep 21, 2017
6.225
6.379
6.176
6.302
292,437
+0.09(+1.39%)
Sep 20, 2017
6.321
6.321
6.186
6.215
471,234
-0.12(-1.82%)
Sep 19, 2017
6.388
6.398
6.321
6.330
390,886
-0.06(-0.90%)
Sep 18, 2017
6.398
6.484
6.321
6.388
355,376
+0.04(+0.61%)
Sep 15, 2017
6.638
6.658
6.330
6.350
2,716,955
-0.30(-4.49%)
Sep 14, 2017
6.484
6.667
6.436
6.648
463,018
+0.14(+2.22%)
Sep 13, 2017
6.398
6.523
6.398
6.504
374,899
+0.08(+1.20%)
Sep 12, 2017
6.369
6.494
6.369
6.427
291,029
+0.06(+0.91%)
Sep 11, 2017
6.330
6.484
6.330
6.369
359,861
+0.07(+1.07%)
Sep 08, 2017
6.292
6.369
6.234
6.302
309,281
+0.00(+0.00%)
Sep 07, 2017
6.359
6.441
6.263
6.302
452,733
-0.06(-0.91%)
Sep 06, 2017
6.484
6.321
6.359
382,157
-0.04(-0.60%)
Sep 05, 2017
6.311
6.465
6.253
6.398
529,940
+0.05(+0.76%)
Sep 01, 2017
6.282
6.388
6.210
6.350
410,687
+0.05(+0.76%)
Aug 31, 2017
6.234
6.379
6.215
6.302
489,592
+0.07(+1.08%)
Aug 30, 2017
6.148
6.330
6.119
6.234
321,418
+0.07(+1.09%)
Aug 29, 2017
6.148
6.215
6.071
6.167
316,827
-0.02(-0.31%)
Aug 28, 2017
6.138
6.205
6.066
6.186
434,630
+0.09(+1.42%)
Aug 25, 2017
6.042
6.167
6.042
6.100
293,783
+0.07(+1.12%)
Aug 24, 2017
5.878
6.090
5.859
6.032
438,178
+0.18(+3.12%)
Aug 23, 2017
5.840
5.917
5.792
5.849
309,217
+0.00(+0.00%)
Aug 22, 2017
5.907
5.907
5.830
5.849
373,851
-0.06(-0.98%)
Aug 21, 2017
5.888
5.946
5.811
5.907
627,827
+0.01(+0.16%)
Aug 18, 2017
6.003
6.047
5.888
5.897
479,259
-0.18(-3.01%)
Aug 17, 2017
5.994
6.119
5.926
6.080
608,218
+0.04(+0.64%)
Aug 16, 2017
6.061
6.138
6.042
6.042
310,089
+0.00(+0.00%)
Aug 15, 2017
6.205
6.253
6.032
6.042
321,668
-0.14(-2.33%)
Aug 14, 2017
6.109
6.201
6.080
6.186
310,408
+0.12(+1.90%)
Aug 11, 2017
6.003
6.205
5.984
6.071
498,036
+0.02(+0.32%)
Aug 10, 2017
6.340
6.369
6.042
6.051
558,726
-0.36(-5.56%)
Aug 09, 2017
6.407
6.436
6.359
6.407
235,172
-0.04(-0.60%)
Aug 08, 2017
6.532
6.629
6.436
6.446
455,873
-0.09(-1.33%)
Aug 07, 2017
6.542
6.600
6.446
6.532
314,768
-0.01(-0.15%)
Aug 04, 2017
6.484
6.561
6.446
6.542
426,971
+0.09(+1.34%)
Aug 03, 2017
6.783
6.783
6.436
6.455
688,514
-0.34(-4.96%)
Aug 02, 2017
6.927
6.927
6.739
6.792
499,961
-0.11(-1.53%)
Aug 01, 2017
6.831
6.994
6.831
6.898
748,828
+0.10(+1.41%)
Jul 31, 2017
6.860
6.888
6.637
6.802
1,314,336
-0.11(-1.53%)
Jul 28, 2017
5.917
7.023
5.859
6.908
2,758,235
+0.84(+13.79%)
Jul 27, 2017
6.119
6.157
5.926
6.071
982,762
-0.06(-0.94%)
Jul 26, 2017
6.263
6.282
6.013
6.128
1,056,929
-0.12(-1.85%)
Jul 25, 2017
6.398
6.398
6.225
6.244
866,663
-0.09(-1.37%)
Jul 24, 2017
6.484
6.484
6.282
6.330
805,840
-0.12(-1.79%)
Jul 21, 2017
6.638
6.658
6.398
6.446
886,823
-0.13(-2.05%)
Jul 20, 2017
6.763
6.552
6.581
658,431
-0.18(-2.70%)
Jul 19, 2017
6.734
6.888
6.696
6.763
1,015,456
+0.07(+1.01%)
Jul 18, 2017
6.734
6.759
6.677
6.696
886,532
-0.05(-0.71%)
Jul 17, 2017
6.667
6.783
6.609
6.744
1,787,962
+0.09(+1.30%)
Jul 14, 2017
6.744
6.811
6.273
6.658
5,544,347
-1.27(-16.02%)
Jul 13, 2017
7.889
7.985
7.745
7.927
582,072
+0.03(+0.37%)
Jul 12, 2017
7.899
8.043
7.889
7.899
329,921
+0.00(+0.00%)
Jul 11, 2017
7.745
7.966
7.745
7.899
542,654
+0.14(+1.86%)
Jul 10, 2017
7.793
7.812
7.644
7.754
379,860
-0.03(-0.37%)
Jul 07, 2017
7.687
7.831
7.687
7.783
265,492
+0.09(+1.13%)
Jul 06, 2017
7.812
7.629
7.697
370,723
-0.13(-1.72%)
Jul 05, 2017
7.937
7.956
7.759
7.831
352,830
-0.11(-1.33%)
Jul 03, 2017
8.129
8.129
7.836
7.937
352,224
-0.18(-2.25%)
Jun 30, 2017
8.139
8.149
8.019
8.120
412,920
-0.02(-0.24%)
Jun 29, 2017
8.370
8.370
8.024
8.139
598,454
-0.27(-3.20%)
Jun 28, 2017
8.101
8.514
8.081
8.408
842,062
+0.33(+4.05%)
Jun 27, 2017
8.139
8.178
7.985
8.081
304,733
-0.08(-0.94%)
Jun 26, 2017
8.158
8.255
8.072
8.158
413,647
-0.05(-0.59%)
Jun 23, 2017
8.178
8.216
8.067
8.206
802,088
+0.03(+0.35%)
Jun 22, 2017
8.168
8.250
8.101
8.178
233,490
+0.06(+0.71%)
Jun 21, 2017
8.081
8.197
8.053
8.120
325,395
+0.04(+0.48%)
Jun 20, 2017
8.139
8.264
8.081
8.081
196,072
-0.05(-0.59%)
Jun 19, 2017
8.043
8.158
8.033
8.129
366,608
+0.14(+1.81%)
Jun 16, 2017
7.937
8.110
7.937
7.985
717,202
+0.01(+0.12%)
Jun 15, 2017
8.033
8.110
7.976
7.976
224,769
-0.13(-1.54%)
Jun 14, 2017
8.139
8.216
8.081
8.101
249,723
-0.07(-0.82%)
Jun 13, 2017
8.226
8.283
8.129
8.168
280,071
-0.01(-0.12%)
Jun 12, 2017
8.101
8.408
8.014
8.178
639,211
+0.02(+0.24%)
Jun 09, 2017
8.418
8.543
8.024
8.158
593,760
-0.25(-2.97%)
Jun 08, 2017
8.062
8.437
7.985
8.408
821,620
+0.38(+4.67%)
Jun 07, 2017
8.062
8.110
7.966
8.033
340,248
-0.08(-0.95%)
Jun 06, 2017
8.033
8.178
7.966
8.110
397,142
+0.07(+0.84%)
Jun 05, 2017
8.139
8.139
8.004
8.043
218,500
-0.06(-0.71%)
Jun 02, 2017
8.120
8.255
8.091
8.101
400,974
-0.02(-0.24%)
Jun 01, 2017
7.841
8.129
7.841
8.120
383,559
+0.26(+3.30%)
May 31, 2017
8.033
8.105
7.754
7.860
392,328
-0.18(-2.27%)
May 30, 2017
8.043
8.105
7.976
8.043
370,533
-0.05(-0.59%)
May 26, 2017
7.870
8.101
7.769
8.091
281,478
+0.23(+2.94%)
May 25, 2017
8.014
8.053
7.850
7.860
293,088
-0.13(-1.57%)
May 24, 2017
8.081
8.120
7.966
7.985
201,183
-0.07(-0.84%)
May 23, 2017
8.072
8.225
7.985
8.053
367,586
+0.02(+0.24%)
May 22, 2017
7.937
8.048
7.774
8.033
322,066
+0.07(+0.85%)
May 19, 2017
7.889
7.995
7.754
7.966
563,686
+0.12(+1.47%)
May 18, 2017
7.831
7.913
7.725
7.850
452,186
-0.02(-0.24%)
May 17, 2017
7.937
7.956
7.725
7.870
851,281
-0.12(-1.45%)
May 16, 2017
8.091
8.129
7.937
7.985
441,971
-0.05(-0.60%)
May 15, 2017
7.966
8.168
7.947
8.033
507,969
+0.10(+1.21%)
May 12, 2017
7.860
7.966
7.860
7.937
248,570
+0.04(+0.49%)
May 11, 2017
7.822
7.937
7.802
7.899
285,508
+0.07(+0.86%)
May 10, 2017
7.870
7.937
7.826
7.831
196,186
-0.04(-0.49%)
May 09, 2017
7.870
7.947
7.831
7.870
319,244
+0.02(+0.25%)
May 08, 2017
7.831
7.923
7.754
7.850
326,530
+0.01(+0.12%)
May 05, 2017
7.716
7.879
7.620
7.841
332,805
+0.12(+1.49%)
May 04, 2017
7.677
7.802
7.600
7.725
516,592
+0.13(+1.65%)
May 03, 2017
7.600
7.716
7.571
7.600
385,966
-0.04(-0.50%)
May 02, 2017
7.658
7.807
7.600
7.639
643,327
-0.03(-0.38%)
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.