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
)
15.26
-1.19 (-7.23%)
Streaming Delayed Price
Updated: 9:56 AM EDT, May 21, 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 (%)
Feb 28, 2018
6.086
6.182
6.019
6.019
264,791
-0.05(-0.79%)
Feb 27, 2018
6.172
6.239
6.038
6.067
224,872
-0.10(-1.56%)
Feb 26, 2018
6.134
6.210
6.057
6.162
353,060
+0.08(+1.26%)
Feb 23, 2018
6.047
6.124
6.019
6.086
202,501
+0.08(+1.28%)
Feb 22, 2018
6.009
260,544
-0.05(-0.79%)
Feb 21, 2018
6.028
6.153
6.028
6.057
200,010
+0.01(+0.16%)
Feb 20, 2018
6.047
6.095
5.990
6.047
334,465
-0.04(-0.63%)
Feb 16, 2018
6.086
6.086
6.086
0
-0.09(-1.40%)
Feb 15, 2018
6.047
6.172
5.904
6.172
355,471
+0.17(+2.88%)
Feb 14, 2018
5.961
6.153
5.961
6.000
462,409
-0.01(-0.16%)
Feb 13, 2018
5.731
6.047
5.731
6.009
622,235
+0.26(+4.50%)
Feb 12, 2018
5.798
5.808
5.664
5.750
384,314
-0.05(-0.83%)
Feb 09, 2018
5.712
5.865
5.549
5.798
684,319
+0.14(+2.54%)
Feb 08, 2018
5.693
5.837
5.631
5.655
556,232
-0.03(-0.51%)
Feb 07, 2018
5.817
5.817
5.664
5.683
402,902
-0.13(-2.31%)
Feb 06, 2018
5.463
5.856
5.463
5.817
746,048
+0.25(+4.47%)
Feb 05, 2018
5.597
5.640
5.492
5.568
618,704
-0.05(-0.85%)
Feb 02, 2018
5.702
5.770
5.616
5.616
713,439
-0.13(-2.33%)
Feb 01, 2018
5.856
5.904
5.750
5.750
768,979
-0.12(-2.12%)
Jan 31, 2018
6.488
6.488
5.827
5.875
1,507,507
-0.82(-12.30%)
Jan 30, 2018
6.622
6.776
6.613
6.699
506,360
+0.01(+0.14%)
Jan 29, 2018
6.670
6.929
6.622
6.690
916,525
+0.03(+0.43%)
Jan 26, 2018
6.661
6.680
6.594
6.661
645,990
+0.04(+0.58%)
Jan 25, 2018
6.469
6.642
6.431
6.622
636,506
+0.18(+2.83%)
Jan 24, 2018
6.575
6.613
6.364
6.440
732,362
-0.08(-1.18%)
Jan 23, 2018
6.488
6.618
6.440
6.517
692,142
+0.01(+0.15%)
Jan 22, 2018
6.316
6.575
6.249
6.508
1,199,544
+0.20(+3.19%)
Jan 19, 2018
6.162
6.325
6.038
6.306
1,104,363
+0.12(+2.02%)
Jan 18, 2018
6.028
6.196
5.888
6.182
4,364,107
+0.12(+2.06%)
Jan 17, 2018
5.702
6.115
5.587
6.057
3,038,125
-0.95(-13.54%)
Jan 16, 2018
7.236
7.351
6.972
7.006
483,185
-0.26(-3.56%)
Jan 12, 2018
7.265
7.265
7.265
0
+0.05(+0.66%)
Jan 11, 2018
7.140
7.217
7.092
7.217
338,236
+0.11(+1.48%)
Jan 10, 2018
7.092
7.111
278,819
-0.09(-1.20%)
Jan 09, 2018
7.341
7.341
7.188
7.198
331,255
-0.14(-1.96%)
Jan 08, 2018
7.418
7.418
7.246
7.341
299,727
-0.07(-0.91%)
Jan 05, 2018
7.437
7.447
7.380
7.408
253,651
-0.01(-0.13%)
Jan 04, 2018
7.437
7.495
7.356
7.418
334,835
+0.02(+0.26%)
Jan 03, 2018
7.408
7.466
7.332
7.399
292,695
-0.03(-0.39%)
Jan 02, 2018
7.408
7.437
7.298
7.428
353,691
+0.03(+0.39%)
Dec 29, 2017
7.399
7.399
7.399
0
-0.08(-1.03%)
Dec 28, 2017
7.370
7.475
7.313
7.475
339,392
+0.12(+1.56%)
Dec 27, 2017
7.360
7.380
7.274
7.360
197,069
+0.03(+0.39%)
Dec 26, 2017
7.073
7.380
7.006
7.332
345,421
+0.02(+0.26%)
Dec 22, 2017
7.428
7.428
7.303
7.313
247,593
-0.11(-1.42%)
Dec 21, 2017
7.600
7.600
7.399
7.418
278,004
-0.17(-2.27%)
Dec 20, 2017
7.610
7.610
7.475
7.590
253,349
+0.04(+0.51%)
Dec 19, 2017
7.600
7.705
7.538
7.552
323,741
-0.06(-0.76%)
Dec 18, 2017
7.629
7.726
7.595
7.610
274,175
+0.06(+0.76%)
Dec 15, 2017
7.485
7.658
7.456
7.552
1,254,518
+0.06(+0.77%)
Dec 14, 2017
7.437
7.495
7.370
7.495
259,619
+0.07(+0.90%)
Dec 13, 2017
7.380
7.485
7.360
7.428
321,687
+0.06(+0.78%)
Dec 12, 2017
7.389
7.543
7.332
7.370
446,670
-0.02(-0.26%)
Dec 11, 2017
7.389
7.408
7.351
7.389
252,356
+0.01(+0.13%)
Dec 08, 2017
7.504
7.525
7.360
7.380
239,796
+0.00(+0.00%)
Dec 07, 2017
7.380
7.488
7.332
365,939
+0.00(+0.00%)
Dec 06, 2017
7.313
7.408
7.274
7.380
432,943
+0.04(+0.52%)
Dec 05, 2017
7.351
7.380
7.274
7.341
315,634
-0.01(-0.13%)
Dec 04, 2017
7.600
7.610
7.341
7.351
369,006
-0.19(-2.54%)
Dec 01, 2017
7.638
7.648
7.437
7.543
526,760
-0.14(-1.87%)
Nov 30, 2017
7.830
7.859
7.630
7.686
469,972
-0.11(-1.35%)
Nov 29, 2017
7.801
7.907
7.725
7.792
470,217
-0.01(-0.12%)
Nov 28, 2017
7.725
7.821
7.677
7.801
438,034
+0.09(+1.12%)
Nov 27, 2017
7.782
7.907
7.705
7.715
879,238
-0.04(-0.49%)
Nov 24, 2017
7.773
7.834
7.677
7.753
226,864
-0.02(-0.25%)
Nov 22, 2017
7.667
7.848
7.610
7.773
712,867
+0.11(+1.38%)
Nov 21, 2017
7.188
7.686
7.188
7.667
2,099,005
+0.48(+6.67%)
Nov 20, 2017
7.083
7.198
7.083
7.188
316,775
+0.07(+0.94%)
Nov 17, 2017
7.006
7.150
6.987
7.121
307,596
+0.07(+0.95%)
Nov 16, 2017
6.939
7.092
6.900
7.054
560,252
+0.15(+2.22%)
Nov 15, 2017
6.910
6.968
6.862
6.900
194,097
-0.07(-0.96%)
Nov 14, 2017
6.910
6.987
6.891
6.968
258,470
+0.04(+0.55%)
Nov 13, 2017
6.900
6.958
6.854
6.929
233,592
-0.03(-0.41%)
Nov 10, 2017
6.891
7.006
6.891
6.958
253,673
+0.04(+0.55%)
Nov 09, 2017
7.006
7.035
6.896
6.920
324,256
-0.15(-2.17%)
Nov 08, 2017
6.958
7.121
6.881
7.073
640,567
+0.08(+1.10%)
Nov 07, 2017
7.102
7.111
6.977
6.996
281,699
-0.10(-1.35%)
Nov 06, 2017
7.083
7.111
7.025
7.092
310,780
-0.01(-0.13%)
Nov 03, 2017
6.977
7.166
6.977
7.102
453,918
+0.05(+0.68%)
Nov 02, 2017
7.102
7.130
7.006
7.054
390,056
-0.09(-1.21%)
Nov 01, 2017
7.073
7.169
7.025
7.140
702,134
+0.13(+1.92%)
Oct 31, 2017
7.150
7.169
6.991
7.006
941,178
-0.12(-1.75%)
Oct 30, 2017
7.121
7.169
7.092
7.130
706,212
-0.01(-0.13%)
Oct 27, 2017
7.514
7.629
7.092
7.140
1,764,601
+0.09(+1.22%)
Oct 26, 2017
7.121
7.188
7.025
7.054
1,121,604
-0.02(-0.27%)
Oct 25, 2017
7.140
7.159
7.001
7.073
385,713
-0.09(-1.20%)
Oct 24, 2017
7.198
7.284
7.159
7.159
409,604
-0.05(-0.66%)
Oct 23, 2017
7.207
7.293
7.159
7.207
521,969
-0.02(-0.27%)
Oct 20, 2017
7.265
7.293
7.198
7.226
404,507
+0.04(+0.53%)
Oct 19, 2017
7.140
7.255
7.140
7.188
481,629
+0.01(+0.13%)
Oct 18, 2017
7.322
7.327
7.169
7.178
366,849
-0.11(-1.45%)
Oct 17, 2017
7.313
7.341
7.245
7.284
319,626
-0.03(-0.39%)
Oct 16, 2017
7.332
7.389
7.277
7.313
418,715
-0.03(-0.39%)
Oct 13, 2017
7.360
7.437
7.284
7.341
381,718
+0.04(+0.52%)
Oct 12, 2017
7.313
7.341
7.274
7.303
405,458
-0.01(-0.13%)
Oct 11, 2017
7.303
7.360
7.255
7.313
236,665
-0.01(-0.13%)
Oct 10, 2017
7.322
7.456
7.260
7.322
541,037
+0.06(+0.79%)
Oct 09, 2017
7.360
7.418
7.245
7.265
380,782
-0.06(-0.79%)
Oct 06, 2017
7.351
7.466
7.313
7.322
333,558
-0.09(-1.16%)
Oct 05, 2017
7.418
7.533
7.380
7.408
732,118
+0.06(+0.78%)
Oct 04, 2017
7.313
7.523
7.313
7.351
1,372,766
+0.06(+0.79%)
Oct 03, 2017
7.322
7.384
7.279
7.293
686,258
-0.04(-0.52%)
Oct 02, 2017
7.274
7.431
7.198
7.332
783,507
+0.09(+1.19%)
Sep 29, 2017
6.948
7.351
6.805
7.245
1,786,267
+0.87(+13.68%)
Sep 28, 2017
6.421
6.445
6.325
6.373
246,445
-0.06(-0.89%)
Sep 27, 2017
6.622
6.431
518,162
+0.15(+2.44%)
Sep 26, 2017
6.306
6.364
6.258
6.277
380,788
-0.02(-0.30%)
Sep 25, 2017
6.431
6.498
6.263
6.297
310,775
-0.13(-2.09%)
Sep 22, 2017
6.220
6.460
6.210
6.431
370,993
+0.15(+2.44%)
Sep 21, 2017
6.201
6.354
6.153
6.277
293,558
+0.09(+1.39%)
Sep 20, 2017
6.297
6.297
6.162
6.191
473,041
-0.12(-1.82%)
Sep 19, 2017
6.364
6.373
6.297
6.306
392,385
-0.06(-0.90%)
Sep 18, 2017
6.373
6.460
6.297
6.364
356,739
+0.04(+0.61%)
Sep 15, 2017
6.613
6.632
6.306
6.325
2,727,372
-0.30(-4.49%)
Sep 14, 2017
6.460
6.642
6.412
6.622
464,794
+0.14(+2.22%)
Sep 13, 2017
6.373
6.498
6.373
6.479
376,336
+0.08(+1.20%)
Sep 12, 2017
6.345
6.469
6.345
6.402
292,144
+0.06(+0.91%)
Sep 11, 2017
6.306
6.460
6.306
6.345
361,240
+0.07(+1.07%)
Sep 08, 2017
6.268
6.345
6.210
6.277
310,467
+0.00(+0.00%)
Sep 07, 2017
6.335
6.416
6.239
6.277
454,469
-0.06(-0.91%)
Sep 06, 2017
6.460
6.297
6.335
383,622
-0.04(-0.60%)
Sep 05, 2017
6.287
6.440
6.230
6.373
531,972
+0.05(+0.76%)
Sep 01, 2017
6.258
6.364
6.186
6.325
412,262
+0.05(+0.76%)
Aug 31, 2017
6.210
6.354
6.191
6.277
491,469
+0.07(+1.08%)
Aug 30, 2017
6.124
6.306
6.095
6.210
322,651
+0.07(+1.09%)
Aug 29, 2017
6.124
6.191
6.047
6.143
318,042
-0.02(-0.31%)
Aug 28, 2017
6.115
6.182
6.043
6.162
436,296
+0.09(+1.42%)
Aug 25, 2017
6.019
6.143
6.019
6.076
294,909
+0.07(+1.12%)
Aug 24, 2017
5.856
6.067
5.837
6.009
439,858
+0.18(+3.12%)
Aug 23, 2017
5.817
5.894
5.770
5.827
310,402
+0.00(+0.00%)
Aug 22, 2017
5.885
5.885
5.808
5.827
375,284
-0.06(-0.98%)
Aug 21, 2017
5.865
5.923
5.789
5.885
630,234
+0.01(+0.16%)
Aug 18, 2017
5.980
6.024
5.865
5.875
481,097
-0.18(-3.01%)
Aug 17, 2017
5.971
6.095
5.904
6.057
610,550
+0.04(+0.64%)
Aug 16, 2017
6.038
6.115
6.019
6.019
311,277
+0.00(+0.00%)
Aug 15, 2017
6.182
6.230
6.009
6.019
322,901
-0.14(-2.33%)
Aug 14, 2017
6.086
6.177
6.057
6.162
311,598
+0.12(+1.90%)
Aug 11, 2017
5.980
6.182
5.961
6.047
499,945
+0.02(+0.32%)
Aug 10, 2017
6.316
6.345
6.019
6.028
560,868
-0.35(-5.56%)
Aug 09, 2017
6.383
6.412
6.335
6.383
236,074
-0.04(-0.60%)
Aug 08, 2017
6.508
6.603
6.412
6.421
457,621
-0.09(-1.33%)
Aug 07, 2017
6.517
6.575
6.421
6.508
315,975
-0.01(-0.15%)
Aug 04, 2017
6.460
6.536
6.421
6.517
428,608
+0.09(+1.34%)
Aug 03, 2017
6.757
6.757
6.412
6.431
691,153
-0.34(-4.96%)
Aug 02, 2017
6.900
6.900
6.714
6.766
501,877
-0.11(-1.53%)
Aug 01, 2017
6.805
6.968
6.805
6.872
751,698
+0.10(+1.41%)
Jul 31, 2017
6.833
6.862
6.612
6.776
1,319,375
-0.11(-1.53%)
Jul 28, 2017
5.894
6.996
5.837
6.881
2,768,810
+0.83(+13.79%)
Jul 27, 2017
6.095
6.134
5.904
6.047
986,530
-0.06(-0.94%)
Jul 26, 2017
6.239
6.258
5.990
6.105
1,060,981
-0.12(-1.85%)
Jul 25, 2017
6.373
6.373
6.201
6.220
869,986
-0.09(-1.37%)
Jul 24, 2017
6.460
6.460
6.258
6.306
808,930
-0.12(-1.79%)
Jul 21, 2017
6.613
6.632
6.373
6.421
890,223
-0.13(-2.05%)
Jul 20, 2017
6.738
6.527
6.555
660,955
-0.18(-2.70%)
Jul 19, 2017
6.709
6.862
6.670
6.738
1,019,349
+0.07(+1.01%)
Jul 18, 2017
6.709
6.733
6.651
6.670
889,931
-0.05(-0.71%)
Jul 17, 2017
6.642
6.757
6.584
6.718
1,794,817
+0.09(+1.30%)
Jul 14, 2017
6.718
6.785
6.249
6.632
5,565,603
-1.27(-16.02%)
Jul 13, 2017
7.859
7.955
7.715
7.897
584,304
+0.03(+0.37%)
Jul 12, 2017
7.868
8.012
7.859
7.868
331,186
+0.00(+0.00%)
Jul 11, 2017
7.715
7.936
7.715
7.868
544,735
+0.14(+1.86%)
Jul 10, 2017
7.763
7.782
7.614
7.725
381,316
-0.03(-0.37%)
Jul 07, 2017
7.658
7.801
7.658
7.753
266,510
+0.09(+1.13%)
Jul 06, 2017
7.782
7.600
7.667
372,144
-0.13(-1.72%)
Jul 05, 2017
7.907
7.926
7.729
7.801
354,183
-0.11(-1.33%)
Jul 03, 2017
8.098
8.098
7.806
7.907
353,574
-0.18(-2.25%)
Jun 30, 2017
8.108
8.118
7.988
8.089
414,503
-0.02(-0.24%)
Jun 29, 2017
8.338
8.338
7.993
8.108
600,748
-0.27(-3.20%)
Jun 28, 2017
8.070
8.482
8.051
8.376
845,290
+0.33(+4.05%)
Jun 27, 2017
8.108
8.146
7.955
8.051
305,902
-0.08(-0.94%)
Jun 26, 2017
8.127
8.223
8.041
8.127
415,233
-0.05(-0.59%)
Jun 23, 2017
8.146
8.185
8.036
8.175
805,163
+0.03(+0.35%)
Jun 22, 2017
8.137
8.218
8.070
8.146
234,385
+0.06(+0.71%)
Jun 21, 2017
8.051
8.166
8.022
8.089
326,643
+0.04(+0.48%)
Jun 20, 2017
8.108
8.233
8.051
8.051
196,823
-0.05(-0.59%)
Jun 19, 2017
8.012
8.127
8.003
8.098
368,014
+0.14(+1.81%)
Jun 16, 2017
7.907
8.079
7.907
7.955
719,952
+0.01(+0.12%)
Jun 15, 2017
8.003
8.079
7.945
7.945
225,631
-0.12(-1.54%)
Jun 14, 2017
8.108
8.185
8.051
8.070
250,680
-0.07(-0.82%)
Jun 13, 2017
8.194
8.252
8.098
8.137
281,145
-0.01(-0.12%)
Jun 12, 2017
8.070
8.376
7.983
8.146
641,661
+0.02(+0.24%)
Jun 09, 2017
8.386
8.511
7.993
8.127
596,036
-0.25(-2.97%)
Jun 08, 2017
8.031
8.405
7.955
8.376
824,770
+0.37(+4.67%)
Jun 07, 2017
8.031
8.079
7.936
8.003
341,552
-0.08(-0.95%)
Jun 06, 2017
8.003
8.146
7.936
8.079
398,664
+0.07(+0.84%)
Jun 05, 2017
8.108
8.108
7.974
8.012
219,337
-0.06(-0.71%)
Jun 02, 2017
8.089
8.223
8.060
8.070
402,511
-0.02(-0.24%)
Jun 01, 2017
7.811
8.098
7.811
8.089
385,030
+0.26(+3.30%)
May 31, 2017
8.003
8.074
7.725
7.830
393,832
-0.18(-2.27%)
May 30, 2017
8.012
8.074
7.945
8.012
371,954
-0.05(-0.59%)
May 26, 2017
7.840
8.070
7.739
8.060
282,558
+0.23(+2.94%)
May 25, 2017
7.983
8.022
7.821
7.830
294,211
-0.12(-1.57%)
May 24, 2017
8.051
8.089
7.936
7.955
201,954
-0.07(-0.84%)
May 23, 2017
8.041
8.193
7.955
8.022
368,995
+0.02(+0.24%)
May 22, 2017
7.907
8.017
7.744
8.003
323,301
+0.07(+0.85%)
May 19, 2017
7.859
7.964
7.725
7.936
565,847
+0.12(+1.47%)
May 18, 2017
7.801
7.883
7.696
7.821
453,919
-0.02(-0.24%)
May 17, 2017
7.907
7.926
7.696
7.840
854,544
-0.12(-1.45%)
May 16, 2017
8.060
8.098
7.907
7.955
443,666
-0.05(-0.60%)
May 15, 2017
7.936
8.137
7.916
8.003
509,917
+0.10(+1.21%)
May 12, 2017
7.830
7.936
7.830
7.907
249,523
+0.04(+0.49%)
May 11, 2017
7.792
7.907
7.773
7.868
286,603
+0.07(+0.86%)
May 10, 2017
7.840
7.907
7.797
7.801
196,938
-0.04(-0.49%)
May 09, 2017
7.840
7.917
7.801
7.840
320,468
+0.02(+0.25%)
May 08, 2017
7.801
7.892
7.725
7.821
327,782
+0.01(+0.12%)
May 05, 2017
7.686
7.849
7.590
7.811
334,081
+0.12(+1.49%)
May 04, 2017
7.648
7.773
7.571
7.696
518,572
+0.12(+1.65%)
May 03, 2017
7.571
7.686
7.543
7.571
387,445
-0.04(-0.50%)
May 02, 2017
7.629
7.777
7.571
7.610
645,793
-0.03(-0.38%)
May 01, 2017
7.734
7.792
7.514
7.638
836,062
-0.12(-1.60%)
Apr 28, 2017
9.038
9.344
7.428
7.763
2,290,698
-1.39(-15.18%)
Apr 27, 2017
8.769
9.181
8.730
9.153
934,622
+0.36(+4.14%)
Apr 26, 2017
8.645
8.846
8.635
8.788
478,591
+0.14(+1.66%)
Apr 25, 2017
8.616
8.769
8.616
8.645
401,496
+0.10(+1.12%)
Apr 24, 2017
8.558
8.568
8.463
8.549
373,607
+0.11(+1.25%)
Apr 21, 2017
8.386
8.491
8.376
8.443
235,137
+0.03(+0.34%)
Apr 20, 2017
8.405
8.511
8.338
8.415
275,416
+0.03(+0.34%)
Apr 19, 2017
8.386
8.491
8.338
8.386
235,404
+0.03(+0.34%)
Apr 18, 2017
8.386
8.429
8.348
8.357
238,219
-0.07(-0.80%)
Apr 17, 2017
8.348
8.477
8.348
8.424
165,933
+0.07(+0.80%)
Apr 13, 2017
8.463
8.511
8.357
8.357
160,408
-0.12(-1.36%)
Apr 12, 2017
8.520
8.616
8.415
8.472
225,778
-0.07(-0.79%)
Apr 11, 2017
8.434
8.587
8.424
8.539
182,975
+0.07(+0.79%)
Apr 10, 2017
8.511
8.635
8.386
8.472
333,756
-0.07(-0.79%)
Apr 07, 2017
8.472
8.539
8.434
8.539
238,494
+0.02(+0.22%)
Apr 06, 2017
8.434
8.525
8.175
8.520
286,378
+0.05(+0.57%)
Apr 05, 2017
8.645
8.769
8.434
8.472
350,265
-0.12(-1.34%)
Apr 04, 2017
8.741
8.817
8.558
8.587
291,825
-0.20(-2.29%)
Apr 03, 2017
8.673
8.860
8.635
8.788
360,780
+0.02(+0.22%)
Mar 31, 2017
8.626
8.788
8.573
8.769
288,991
+0.14(+1.67%)
Mar 30, 2017
8.587
8.702
8.491
8.626
272,317
+0.04(+0.45%)
Mar 29, 2017
8.626
8.669
8.573
8.587
165,904
-0.05(-0.55%)
Mar 28, 2017
8.702
8.760
8.616
8.635
170,115
-0.12(-1.31%)
Mar 27, 2017
8.693
8.808
8.654
8.750
220,551
-0.05(-0.54%)
Mar 24, 2017
8.856
8.913
8.765
8.798
236,188
+0.02(+0.22%)
Mar 23, 2017
8.856
8.903
8.750
8.779
302,277
-0.06(-0.65%)
Mar 22, 2017
8.827
8.875
8.731
8.836
261,590
-0.01(-0.11%)
Mar 21, 2017
8.913
8.999
8.827
8.846
376,144
+0.01(+0.11%)
Mar 20, 2017
8.798
8.923
8.731
8.836
240,202
-0.03(-0.32%)
Mar 17, 2017
8.875
8.951
8.798
8.865
488,086
+0.00(+0.00%)
Mar 16, 2017
8.827
8.884
8.817
8.865
211,698
+0.07(+0.76%)
Mar 15, 2017
8.664
8.808
8.606
8.798
393,913
+0.15(+1.77%)
Mar 14, 2017
8.683
8.693
8.592
8.645
271,770
-0.08(-0.88%)
Mar 13, 2017
8.808
8.712
8.721
285,505
-0.05(-0.55%)
Mar 10, 2017
8.798
8.846
8.721
8.769
224,839
+0.04(+0.44%)
Mar 09, 2017
8.760
8.822
8.673
8.731
356,862
-0.01(-0.11%)
Mar 08, 2017
8.856
8.865
8.721
8.741
253,313
-0.07(-0.76%)
Mar 07, 2017
8.673
8.927
8.673
8.808
344,899
+0.08(+0.88%)
Mar 06, 2017
9.066
9.066
8.702
8.731
701,389
-0.42(-4.61%)
Mar 03, 2017
9.076
9.181
8.951
9.153
602,178
+0.07(+0.74%)
Mar 02, 2017
9.172
9.220
9.076
9.086
379,798
-0.08(-0.84%)
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.