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
)
15.12
+0.08 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2019
6.268
6.325
6.105
6.191
555,737
-0.12(-1.82%)
Apr 29, 2019
6.450
6.584
6.239
6.306
605,768
-0.15(-2.37%)
Apr 26, 2019
5.779
6.488
5.779
6.460
1,495,209
-0.53(-7.54%)
Apr 25, 2019
6.843
7.063
6.785
6.987
575,887
+0.13(+1.96%)
Apr 24, 2019
6.757
6.939
6.757
6.853
491,640
+0.11(+1.56%)
Apr 23, 2019
6.718
6.747
6.670
6.747
337,375
+0.03(+0.43%)
Apr 22, 2019
6.546
6.747
6.546
6.718
396,363
+0.13(+2.04%)
Apr 18, 2019
6.584
6.594
6.479
6.584
196,787
-0.02(-0.29%)
Apr 17, 2019
6.603
6.622
6.508
6.603
344,488
+0.04(+0.58%)
Apr 16, 2019
6.565
6.622
6.527
6.565
252,887
+0.00(+0.00%)
Apr 15, 2019
6.670
6.670
6.527
6.565
116,529
-0.09(-1.30%)
Apr 12, 2019
6.575
6.661
6.517
6.651
227,359
+0.12(+1.76%)
Apr 11, 2019
6.594
6.613
6.421
6.536
340,510
-0.03(-0.44%)
Apr 10, 2019
6.613
6.632
6.536
6.565
255,970
-0.05(-0.72%)
Apr 09, 2019
6.632
6.661
6.603
6.613
229,497
-0.06(-0.86%)
Apr 08, 2019
6.670
6.694
6.613
6.670
204,766
-0.01(-0.14%)
Apr 05, 2019
6.738
6.738
6.627
6.680
165,485
-0.03(-0.43%)
Apr 04, 2019
6.805
6.805
6.546
6.709
319,627
-0.10(-1.41%)
Apr 03, 2019
6.881
6.881
6.776
6.805
310,736
-0.02(-0.28%)
Apr 02, 2019
6.920
6.920
6.776
6.824
202,269
-0.10(-1.39%)
Apr 01, 2019
6.843
6.929
6.824
6.920
392,989
+0.12(+1.83%)
Mar 29, 2019
6.728
6.843
6.680
6.795
813,652
+0.12(+1.72%)
Mar 28, 2019
6.651
6.718
6.642
6.680
322,956
+0.04(+0.58%)
Mar 27, 2019
6.814
6.814
6.613
6.642
192,760
-0.17(-2.53%)
Mar 26, 2019
6.891
6.939
6.757
6.814
351,983
-0.04(-0.56%)
Mar 25, 2019
6.814
6.872
6.747
6.853
326,917
+0.04(+0.56%)
Mar 22, 2019
7.015
7.035
6.747
6.814
392,322
-0.25(-3.53%)
Mar 21, 2019
6.891
7.102
6.891
7.063
408,032
+0.17(+2.50%)
Mar 20, 2019
6.939
6.996
6.805
6.891
351,088
-0.06(-0.83%)
Mar 19, 2019
6.968
7.044
6.900
6.948
568,169
+0.00(+0.00%)
Mar 18, 2019
6.900
7.025
6.900
6.948
482,762
+0.04(+0.55%)
Mar 15, 2019
6.805
6.939
6.795
6.910
1,664,033
+0.13(+1.98%)
Mar 14, 2019
6.824
6.900
6.766
6.776
258,628
-0.05(-0.70%)
Mar 13, 2019
6.814
6.879
6.781
6.824
317,805
+0.04(+0.57%)
Mar 12, 2019
6.872
6.881
6.738
6.785
671,175
-0.09(-1.26%)
Mar 11, 2019
6.622
6.900
6.622
6.872
1,045,551
+0.28(+4.22%)
Mar 08, 2019
6.565
6.651
6.536
6.594
326,587
-0.02(-0.29%)
Mar 07, 2019
6.622
6.699
6.613
6.613
237,853
-0.03(-0.43%)
Mar 06, 2019
6.613
6.699
6.603
6.642
579,999
+0.03(+0.43%)
Mar 05, 2019
6.642
6.690
6.608
6.613
313,962
-0.02(-0.29%)
Mar 04, 2019
6.699
6.738
6.613
6.632
185,230
-0.09(-1.28%)
Mar 01, 2019
6.728
6.728
6.670
6.718
158,494
+0.03(+0.43%)
Feb 28, 2019
6.661
6.738
6.661
6.690
342,910
+0.03(+0.43%)
Feb 27, 2019
6.651
6.690
6.594
6.661
235,063
+0.00(+0.00%)
Feb 26, 2019
6.709
6.738
6.622
6.661
477,306
-0.04(-0.57%)
Feb 25, 2019
6.661
6.728
6.661
6.699
378,925
+0.05(+0.72%)
Feb 22, 2019
6.536
6.680
6.536
6.651
400,670
+0.14(+2.21%)
Feb 21, 2019
6.364
6.536
6.325
6.508
294,969
+0.12(+1.95%)
Feb 20, 2019
6.421
6.460
6.373
6.383
192,692
-0.05(-0.75%)
Feb 19, 2019
6.383
6.469
6.325
6.431
360,057
+0.01(+0.15%)
Feb 15, 2019
6.440
6.479
6.383
6.421
221,933
+0.03(+0.45%)
Feb 14, 2019
6.354
6.488
6.354
6.392
290,348
+0.01(+0.15%)
Feb 13, 2019
6.373
6.469
6.335
6.383
569,816
-0.01(-0.15%)
Feb 12, 2019
6.392
6.412
6.230
6.392
645,243
+0.05(+0.76%)
Feb 11, 2019
6.239
6.431
6.239
6.345
503,164
+0.13(+2.16%)
Feb 08, 2019
6.757
6.757
6.191
6.210
735,918
-0.56(-8.22%)
Feb 07, 2019
6.690
6.776
6.651
6.766
382,672
+0.05(+0.71%)
Feb 06, 2019
6.661
6.814
6.632
6.718
544,500
-0.01(-0.14%)
Feb 05, 2019
6.728
6.738
6.651
6.728
292,730
+0.02(+0.29%)
Feb 04, 2019
6.575
6.738
6.575
6.709
364,298
+0.11(+1.60%)
Feb 01, 2019
6.508
6.680
6.508
6.603
263,983
+0.10(+1.47%)
Jan 31, 2019
6.421
6.555
6.383
6.508
395,375
+0.09(+1.34%)
Jan 30, 2019
6.297
6.431
6.249
6.421
222,466
+0.13(+2.13%)
Jan 29, 2019
6.277
6.354
6.201
6.287
189,103
+0.04(+0.61%)
Jan 28, 2019
6.287
6.354
6.230
6.249
297,381
-0.09(-1.36%)
Jan 25, 2019
6.364
6.431
6.316
6.335
348,603
+0.02(+0.30%)
Jan 24, 2019
6.277
6.469
6.268
6.316
355,550
+0.03(+0.46%)
Jan 23, 2019
6.249
6.364
6.210
6.287
268,048
+0.04(+0.61%)
Jan 22, 2019
6.383
6.498
6.172
6.249
418,042
-0.18(-2.83%)
Jan 18, 2019
6.191
6.460
6.172
6.431
1,194,810
+0.29(+4.68%)
Jan 17, 2019
6.182
6.201
6.076
6.143
320,322
-0.05(-0.77%)
Jan 16, 2019
6.220
6.277
6.162
6.191
356,092
-0.01(-0.15%)
Jan 15, 2019
5.990
6.306
5.990
6.201
535,242
+0.21(+3.52%)
Jan 14, 2019
6.364
6.364
5.961
5.990
418,508
-0.43(-6.72%)
Jan 11, 2019
6.364
6.479
6.345
6.421
328,257
+0.01(+0.15%)
Jan 10, 2019
6.287
6.498
6.258
6.412
338,360
+0.12(+1.98%)
Jan 09, 2019
6.201
6.335
6.153
6.287
361,529
+0.10(+1.55%)
Jan 08, 2019
5.980
6.191
5.961
6.191
433,877
+0.24(+4.03%)
Jan 07, 2019
5.885
5.980
5.798
5.952
289,769
+0.05(+0.81%)
Jan 04, 2019
5.856
5.980
5.827
5.904
186,249
+0.14(+2.50%)
Jan 03, 2019
5.894
5.923
5.760
5.760
157,562
-0.18(-3.06%)
Jan 02, 2019
5.875
6.009
5.817
5.942
255,293
-0.04(-0.64%)
Dec 31, 2018
5.837
5.990
5.779
5.980
393,157
+0.17(+2.97%)
Dec 28, 2018
5.760
5.913
5.741
5.808
287,877
+0.07(+1.17%)
Dec 27, 2018
5.741
5.817
5.578
5.741
347,995
-0.10(-1.64%)
Dec 26, 2018
5.597
5.875
5.568
5.837
480,038
+0.29(+5.18%)
Dec 24, 2018
5.540
5.702
5.520
5.549
200,126
-0.01(-0.17%)
Dec 21, 2018
5.760
5.760
5.559
5.559
886,900
-0.17(-3.01%)
Dec 20, 2018
5.683
5.865
5.664
5.731
352,013
+0.04(+0.67%)
Dec 19, 2018
5.942
6.038
5.664
5.693
1,064,562
-0.28(-4.65%)
Dec 18, 2018
5.904
6.047
5.827
5.971
617,438
+0.11(+1.80%)
Dec 17, 2018
6.009
6.009
5.789
5.865
345,210
-0.14(-2.39%)
Dec 14, 2018
6.067
6.134
5.980
6.009
241,862
-0.12(-1.88%)
Dec 13, 2018
6.191
6.258
6.067
6.124
348,335
-0.05(-0.78%)
Dec 12, 2018
6.115
6.277
6.115
6.172
384,138
+0.12(+2.06%)
Dec 11, 2018
6.239
6.277
5.971
6.047
445,327
-0.07(-1.10%)
Dec 10, 2018
6.153
6.345
6.038
6.115
525,519
+0.31(+5.28%)
Dec 07, 2018
5.885
5.961
5.779
5.808
155,781
-0.08(-1.30%)
Dec 06, 2018
5.798
5.894
5.770
5.885
291,208
+0.04(+0.66%)
Dec 04, 2018
5.980
6.000
5.837
5.846
208,891
-0.14(-2.40%)
Dec 03, 2018
6.076
6.076
5.961
5.990
300,190
-0.05(-0.79%)
Nov 30, 2018
6.038
6.038
5.913
6.038
314,797
+0.01(+0.16%)
Nov 29, 2018
6.038
6.134
6.014
6.028
258,254
-0.05(-0.79%)
Nov 28, 2018
5.990
6.129
5.985
6.076
842,079
+0.07(+1.12%)
Nov 27, 2018
6.019
6.095
5.980
6.009
347,550
-0.07(-1.10%)
Nov 26, 2018
5.894
6.086
5.846
6.076
697,271
+0.21(+3.59%)
Nov 23, 2018
5.559
6.210
5.559
5.865
874,900
+0.28(+4.97%)
Nov 21, 2018
5.587
5.587
5.587
0
+0.00(+0.00%)
Nov 20, 2018
5.664
5.722
5.482
5.587
247,029
-0.14(-2.51%)
Nov 19, 2018
5.798
5.875
5.693
5.731
347,465
-0.12(-2.13%)
Nov 16, 2018
5.913
5.952
5.817
5.856
185,831
-0.11(-1.77%)
Nov 15, 2018
5.885
6.000
5.846
5.961
166,819
+0.08(+1.30%)
Nov 14, 2018
5.942
6.009
5.856
5.885
169,372
-0.01(-0.16%)
Nov 13, 2018
5.971
6.028
5.856
5.894
224,713
-0.06(-0.97%)
Nov 12, 2018
6.057
6.095
5.942
5.952
258,771
-0.12(-2.05%)
Nov 09, 2018
6.143
6.191
6.028
6.076
248,123
-0.09(-1.40%)
Nov 08, 2018
6.191
6.220
6.134
6.162
507,279
-0.06(-0.92%)
Nov 07, 2018
5.942
6.316
5.942
6.220
571,784
+0.28(+4.68%)
Nov 06, 2018
5.808
5.985
5.779
5.942
338,965
+0.11(+1.81%)
Nov 05, 2018
5.961
5.961
5.664
5.837
368,395
-0.09(-1.46%)
Nov 02, 2018
5.894
5.980
5.789
5.923
331,387
+0.02(+0.32%)
Nov 01, 2018
5.587
5.932
5.587
5.904
424,768
+0.34(+6.02%)
Oct 31, 2018
5.674
6.019
5.568
5.568
645,043
+0.11(+1.93%)
Oct 30, 2018
5.357
5.463
5.319
5.463
305,272
+0.10(+1.79%)
Oct 29, 2018
5.434
5.540
5.319
5.367
170,842
-0.02(-0.36%)
Oct 26, 2018
5.405
5.501
5.319
5.386
169,137
-0.07(-1.23%)
Oct 25, 2018
5.425
5.501
5.357
5.453
412,285
+0.03(+0.53%)
Oct 24, 2018
5.540
5.664
5.415
5.425
252,534
-0.15(-2.75%)
Oct 23, 2018
5.578
5.645
5.511
5.578
214,192
-0.11(-1.85%)
Oct 22, 2018
5.702
5.798
5.664
5.683
223,369
-0.04(-0.67%)
Oct 19, 2018
5.683
5.846
5.683
5.722
744,891
+0.04(+0.67%)
Oct 18, 2018
5.722
5.789
5.655
5.683
433,429
-0.09(-1.49%)
Oct 17, 2018
5.597
5.779
5.549
5.770
336,047
+0.10(+1.69%)
Oct 16, 2018
5.559
5.702
5.535
5.674
294,530
+0.12(+2.25%)
Oct 15, 2018
5.338
5.635
5.338
5.549
319,878
+0.21(+3.95%)
Oct 12, 2018
5.492
5.501
5.281
5.338
445,954
-0.08(-1.42%)
Oct 11, 2018
5.415
5.511
5.377
5.415
316,856
+0.00(+0.00%)
Oct 10, 2018
5.530
5.540
5.415
5.415
366,985
-0.12(-2.08%)
Oct 09, 2018
5.655
5.755
5.520
5.530
261,055
-0.14(-2.53%)
Oct 08, 2018
5.817
5.846
5.640
5.674
286,148
-0.14(-2.47%)
Oct 05, 2018
5.865
5.923
5.741
5.817
301,128
-0.08(-1.30%)
Oct 04, 2018
5.894
6.004
5.865
5.894
298,950
-0.01(-0.16%)
Oct 03, 2018
5.885
5.990
5.827
5.904
286,166
+0.03(+0.49%)
Oct 02, 2018
5.885
5.913
5.789
5.875
361,023
+0.00(+0.00%)
Oct 01, 2018
5.875
5.961
5.808
5.875
349,771
+0.05(+0.82%)
Sep 28, 2018
5.827
5.913
5.808
5.827
217,551
-0.02(-0.33%)
Sep 27, 2018
5.817
6.009
5.817
5.846
419,518
+0.02(+0.33%)
Sep 26, 2018
5.808
5.894
5.755
5.827
383,674
+0.03(+0.50%)
Sep 25, 2018
5.913
6.000
5.798
5.798
221,095
-0.11(-1.79%)
Sep 24, 2018
5.798
5.913
5.750
5.904
394,510
+0.08(+1.32%)
Sep 21, 2018
5.885
5.923
5.798
5.827
692,616
-0.06(-0.98%)
Sep 20, 2018
5.961
5.990
5.875
5.885
247,690
-0.07(-1.13%)
Sep 19, 2018
5.913
5.961
5.846
5.952
336,559
+0.02(+0.32%)
Sep 18, 2018
6.028
6.047
5.932
5.932
334,886
-0.11(-1.75%)
Sep 17, 2018
6.115
6.158
6.019
6.038
289,615
-0.08(-1.25%)
Sep 14, 2018
6.230
6.258
6.105
6.115
349,751
-0.12(-2.00%)
Sep 13, 2018
6.392
6.460
6.191
6.239
225,749
-0.12(-1.96%)
Sep 12, 2018
6.488
6.488
6.345
6.364
160,876
-0.12(-1.92%)
Sep 11, 2018
6.373
6.536
6.354
6.488
457,500
+0.13(+2.11%)
Sep 10, 2018
6.287
6.383
6.258
6.354
244,079
+0.07(+1.07%)
Sep 07, 2018
6.277
6.340
6.220
6.287
271,913
+0.00(+0.00%)
Sep 06, 2018
6.268
6.431
6.249
6.287
307,119
+0.01(+0.15%)
Sep 05, 2018
6.316
6.354
6.182
6.277
417,120
-0.06(-0.91%)
Sep 04, 2018
6.613
6.613
6.316
6.335
648,759
-0.35(-5.16%)
Aug 31, 2018
6.680
6.680
6.680
0
+0.04(+0.58%)
Aug 30, 2018
6.632
6.699
6.594
6.642
213,947
+0.03(+0.43%)
Aug 29, 2018
6.661
6.699
6.469
6.613
231,186
-0.05(-0.72%)
Aug 28, 2018
6.690
6.699
6.651
6.661
107,728
-0.03(-0.43%)
Aug 27, 2018
6.728
6.795
6.632
6.690
218,022
-0.03(-0.43%)
Aug 24, 2018
6.690
6.766
6.565
6.718
163,606
+0.02(+0.29%)
Aug 23, 2018
6.680
6.738
6.632
6.699
142,379
+0.02(+0.29%)
Aug 22, 2018
6.603
6.699
6.565
6.680
227,509
+0.06(+0.87%)
Aug 21, 2018
6.613
6.718
6.603
6.622
171,908
+0.01(+0.14%)
Aug 20, 2018
6.527
6.670
6.517
6.613
218,251
+0.08(+1.17%)
Aug 17, 2018
6.517
6.575
6.498
6.536
170,597
+0.01(+0.15%)
Aug 16, 2018
6.402
6.536
6.354
6.527
152,740
+0.16(+2.56%)
Aug 15, 2018
6.354
6.369
6.306
6.364
160,748
-0.03(-0.45%)
Aug 14, 2018
6.373
6.450
6.316
6.392
113,437
+0.02(+0.30%)
Aug 13, 2018
6.421
6.421
6.287
6.373
155,241
-0.03(-0.45%)
Aug 10, 2018
6.230
6.460
6.172
6.402
435,728
+0.12(+1.83%)
Aug 09, 2018
6.383
6.498
6.287
6.287
148,924
-0.12(-1.80%)
Aug 08, 2018
6.364
6.431
6.287
6.402
226,107
+0.00(+0.00%)
Aug 07, 2018
6.440
6.479
6.354
6.402
129,251
-0.02(-0.30%)
Aug 06, 2018
6.421
6.469
6.373
6.421
172,604
+0.02(+0.30%)
Aug 03, 2018
6.469
6.546
6.373
6.402
280,573
-0.07(-1.04%)
Aug 02, 2018
6.450
6.508
6.287
6.469
214,388
+0.01(+0.15%)
Aug 01, 2018
6.460
6.477
6.373
6.460
346,631
-0.02(-0.30%)
Jul 31, 2018
6.594
6.594
6.450
6.479
316,950
-0.08(-1.17%)
Jul 30, 2018
6.584
6.613
6.488
6.555
356,515
-0.05(-0.73%)
Jul 27, 2018
6.862
6.862
6.584
6.603
298,415
-0.29(-4.17%)
Jul 26, 2018
6.948
6.948
6.776
6.891
170,436
-0.06(-0.83%)
Jul 25, 2018
6.853
6.948
6.853
6.948
198,644
+0.09(+1.26%)
Jul 24, 2018
6.920
6.920
6.766
6.862
315,027
-0.04(-0.56%)
Jul 23, 2018
6.948
6.948
6.848
6.900
237,427
-0.08(-1.10%)
Jul 20, 2018
6.996
6.996
6.824
6.977
449,887
-0.02(-0.27%)
Jul 19, 2018
7.063
7.150
6.996
6.996
233,955
-0.04(-0.54%)
Jul 18, 2018
6.996
7.049
6.900
7.035
224,876
+0.06(+0.82%)
Jul 17, 2018
6.939
7.054
6.939
6.977
208,931
+0.00(+0.00%)
Jul 16, 2018
6.977
7.068
6.910
6.977
319,343
+0.01(+0.14%)
Jul 13, 2018
7.035
7.044
6.939
6.968
236,661
-0.07(-0.95%)
Jul 12, 2018
6.987
7.083
6.987
7.035
317,506
+0.09(+1.24%)
Jul 11, 2018
6.738
7.015
6.738
6.948
352,487
+0.18(+2.69%)
Jul 10, 2018
6.709
6.776
6.690
6.766
550,619
+0.08(+1.15%)
Jul 09, 2018
6.699
6.699
6.618
6.690
547,476
-0.01(-0.14%)
Jul 06, 2018
6.536
6.747
6.517
6.699
651,496
+0.14(+2.19%)
Jul 05, 2018
6.402
6.579
6.345
6.555
642,175
+0.16(+2.55%)
Jul 03, 2018
6.392
6.392
6.392
0
+0.21(+3.41%)
Jul 02, 2018
5.942
6.182
5.942
6.182
216,114
+0.21(+3.53%)
Jun 29, 2018
5.990
6.047
5.877
5.971
178,545
-0.02(-0.32%)
Jun 28, 2018
5.942
5.990
5.904
5.990
212,760
+0.04(+0.64%)
Jun 27, 2018
6.086
6.124
5.942
5.952
243,827
-0.12(-2.05%)
Jun 26, 2018
5.961
6.115
5.913
6.076
260,532
+0.12(+1.93%)
Jun 25, 2018
6.249
6.249
5.952
5.961
320,924
-0.33(-5.18%)
Jun 22, 2018
6.383
6.412
6.230
6.287
482,939
-0.09(-1.35%)
Jun 21, 2018
6.488
6.488
6.354
6.373
263,294
-0.09(-1.34%)
Jun 20, 2018
6.392
6.508
6.345
6.460
365,173
+0.09(+1.35%)
Jun 19, 2018
6.412
6.464
6.316
6.373
416,292
-0.10(-1.48%)
Jun 18, 2018
6.249
6.498
6.249
6.469
528,000
+0.20(+3.21%)
Jun 15, 2018
6.268
6.191
6.268
973,634
+0.08(+1.24%)
Jun 14, 2018
6.153
6.210
6.134
6.191
348,579
+0.06(+0.94%)
Jun 13, 2018
6.115
6.153
6.095
6.134
224,294
+0.05(+0.79%)
Jun 12, 2018
6.057
6.110
6.019
6.086
323,435
+0.04(+0.63%)
Jun 11, 2018
5.980
6.076
5.971
6.047
159,616
+0.06(+0.96%)
Jun 08, 2018
6.019
6.076
5.923
5.990
192,770
-0.04(-0.64%)
Jun 07, 2018
6.124
6.143
5.961
6.028
248,719
-0.11(-1.72%)
Jun 06, 2018
6.115
6.134
205,346
-0.02(-0.31%)
Jun 05, 2018
6.124
6.230
6.095
6.153
401,366
+0.05(+0.78%)
Jun 04, 2018
6.210
6.268
6.086
6.105
230,283
-0.11(-1.70%)
Jun 01, 2018
6.191
6.230
6.134
6.210
321,579
+0.05(+0.78%)
May 31, 2018
6.105
6.268
6.105
6.162
394,795
+0.07(+1.10%)
May 30, 2018
6.057
6.105
5.980
6.095
338,099
+0.08(+1.27%)
May 29, 2018
5.990
6.095
5.961
6.019
177,453
+0.02(+0.32%)
May 25, 2018
6.000
6.000
6.000
0
+0.02(+0.32%)
May 24, 2018
5.990
6.038
5.932
5.980
157,066
-0.04(-0.64%)
May 23, 2018
5.990
6.105
5.952
6.019
253,961
+0.02(+0.32%)
May 22, 2018
6.019
6.076
5.971
6.000
222,839
+0.00(+0.00%)
May 21, 2018
5.971
6.016
5.923
6.000
257,823
+0.07(+1.13%)
May 18, 2018
5.961
5.990
5.913
5.932
254,889
+0.00(+0.00%)
May 17, 2018
5.942
5.977
5.889
5.932
237,029
-0.01(-0.16%)
May 16, 2018
5.846
5.985
5.846
5.942
181,676
+0.09(+1.47%)
May 15, 2018
5.808
5.885
5.789
5.856
179,311
+0.01(+0.16%)
May 14, 2018
5.856
5.901
5.770
5.846
168,251
-0.02(-0.33%)
May 11, 2018
5.923
5.942
5.774
5.865
220,412
-0.07(-1.13%)
May 10, 2018
6.019
6.019
5.875
5.932
139,464
-0.07(-1.12%)
May 09, 2018
6.057
6.095
5.918
6.000
230,690
-0.06(-0.95%)
May 08, 2018
6.057
6.086
5.971
6.057
265,989
+0.00(+0.00%)
May 07, 2018
6.038
6.115
5.980
6.057
362,389
+0.04(+0.64%)
May 04, 2018
5.904
6.086
5.846
6.019
178,556
+0.08(+1.29%)
May 03, 2018
5.980
6.009
5.913
5.942
213,424
-0.07(-1.12%)
May 02, 2018
5.923
6.038
5.827
6.009
160,230
+0.06(+0.97%)
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.