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
)
15.41
-0.10 (-0.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2020
9.486
9.486
9.486
692,458
+0.04(+0.41%)
Dec 30, 2020
9.390
9.650
9.371
9.448
692,458
+0.14(+1.55%)
Dec 29, 2020
9.659
9.717
9.169
9.303
967,113
-0.40(-4.16%)
Dec 28, 2020
9.736
9.957
9.611
9.707
601,231
+0.13(+1.31%)
Dec 24, 2020
9.861
9.861
9.438
9.582
494,247
-0.26(-2.64%)
Dec 23, 2020
10.23
10.53
9.688
9.842
1,410,322
-0.18(-1.82%)
Dec 22, 2020
9.813
10.16
9.765
10.02
1,621,414
+0.37(+3.79%)
Dec 21, 2020
9.236
9.688
9.197
9.659
1,495,558
+0.30(+3.19%)
Dec 18, 2020
8.880
9.380
8.707
9.361
2,917,255
+0.57(+6.46%)
Dec 17, 2020
8.360
8.803
8.360
8.793
1,221,528
+0.43(+5.18%)
Dec 16, 2020
8.129
8.639
8.129
8.360
1,482,020
+0.37(+4.57%)
Dec 15, 2020
7.831
7.995
7.706
7.995
701,059
+0.19(+2.47%)
Dec 14, 2020
7.735
7.976
7.716
7.802
1,095,780
+0.15(+2.01%)
Dec 11, 2020
7.523
7.706
7.456
7.648
808,778
+0.10(+1.27%)
Dec 10, 2020
7.764
7.879
7.427
7.552
1,040,151
-0.29(-3.68%)
Dec 09, 2020
7.947
7.995
7.793
7.841
646,696
-0.11(-1.33%)
Dec 08, 2020
7.774
7.966
7.735
7.947
643,735
+0.13(+1.72%)
Dec 07, 2020
7.754
7.836
7.672
7.812
457,749
+0.06(+0.74%)
Dec 04, 2020
7.697
7.870
7.668
7.754
522,623
+0.13(+1.77%)
Dec 03, 2020
7.629
7.697
7.499
7.620
491,612
-0.01(-0.13%)
Dec 02, 2020
7.620
7.687
7.485
7.629
486,346
-0.05(-0.63%)
Dec 01, 2020
7.764
7.831
7.610
7.677
524,901
+0.00(+0.00%)
Nov 30, 2020
7.793
7.812
7.571
7.677
569,955
-0.13(-1.72%)
Nov 27, 2020
7.774
7.879
7.629
7.812
452,254
-0.01(-0.12%)
Nov 25, 2020
7.831
7.889
7.605
7.822
554,534
+0.00(+0.00%)
Nov 24, 2020
8.014
8.014
7.774
7.822
933,012
-0.03(-0.37%)
Nov 23, 2020
7.697
7.953
7.620
7.850
1,040,956
+0.24(+3.16%)
Nov 20, 2020
7.216
7.644
7.196
7.610
2,333,825
+0.34(+4.63%)
Nov 19, 2020
7.216
7.283
7.177
7.273
388,565
+0.04(+0.53%)
Nov 18, 2020
7.312
7.427
7.225
7.235
761,287
-0.07(-0.92%)
Nov 17, 2020
7.398
7.446
7.235
7.302
464,753
-0.10(-1.30%)
Nov 16, 2020
7.437
7.495
7.317
7.398
558,209
+0.04(+0.52%)
Nov 13, 2020
7.264
7.427
7.264
7.360
456,828
+0.15(+2.14%)
Nov 12, 2020
7.292
7.341
7.182
7.206
329,195
-0.13(-1.71%)
Nov 11, 2020
7.139
7.347
7.100
7.331
545,283
+0.19(+2.70%)
Nov 10, 2020
7.244
7.312
7.013
7.139
974,660
-0.07(-0.93%)
Nov 09, 2020
7.533
7.552
7.196
7.206
945,267
+0.00(+0.00%)
Nov 06, 2020
7.235
7.243
7.110
7.206
432,609
-0.02(-0.27%)
Nov 05, 2020
7.033
7.254
7.033
7.225
705,901
+0.26(+3.73%)
Nov 04, 2020
6.908
7.023
6.831
6.965
497,176
+0.03(+0.42%)
Nov 03, 2020
6.783
6.994
6.686
6.937
542,750
+0.30(+4.49%)
Nov 02, 2020
6.532
6.739
6.532
6.638
757,688
+0.15(+2.37%)
Oct 30, 2020
6.783
6.802
6.427
6.484
1,129,337
-0.37(-5.34%)
Oct 29, 2020
6.860
7.042
6.840
6.850
906,850
-0.06(-0.84%)
Oct 28, 2020
6.648
7.023
6.398
6.908
1,380,037
+0.48(+7.48%)
Oct 27, 2020
6.552
6.619
6.388
6.427
754,502
-0.13(-1.91%)
Oct 26, 2020
6.783
6.869
6.446
6.552
813,341
-0.35(-5.02%)
Oct 23, 2020
6.927
6.927
6.792
6.898
739,344
+0.00(+0.00%)
Oct 22, 2020
6.821
6.908
6.648
6.898
832,211
+0.08(+1.13%)
Oct 21, 2020
7.023
7.090
6.763
6.821
834,837
-0.22(-3.14%)
Oct 20, 2020
7.042
7.129
6.985
7.042
643,707
+0.01(+0.14%)
Oct 19, 2020
7.052
7.129
6.980
7.033
775,119
-0.02(-0.27%)
Oct 16, 2020
7.129
7.264
7.042
7.052
1,231,097
-0.09(-1.21%)
Oct 15, 2020
6.927
7.182
6.840
7.139
660,258
+0.09(+1.23%)
Oct 14, 2020
7.004
7.119
6.999
7.052
424,524
+0.05(+0.69%)
Oct 13, 2020
7.081
7.196
6.965
7.004
735,032
-0.08(-1.09%)
Oct 12, 2020
6.927
7.112
6.903
7.081
1,096,101
+0.21(+3.08%)
Oct 09, 2020
6.754
6.893
6.701
6.869
783,727
+0.16(+2.44%)
Oct 08, 2020
6.609
6.754
6.571
6.706
666,349
+0.15(+2.35%)
Oct 07, 2020
6.379
6.619
6.369
6.552
966,690
+0.19(+3.03%)
Oct 06, 2020
6.196
6.571
6.186
6.359
1,254,235
+0.20(+3.28%)
Oct 05, 2020
6.292
6.321
6.095
6.157
943,191
+0.13(+2.07%)
Oct 02, 2020
5.936
6.095
5.898
6.032
605,570
-0.05(-0.79%)
Oct 01, 2020
6.157
6.215
6.032
6.080
570,114
-0.05(-0.79%)
Sep 30, 2020
6.263
6.340
6.119
6.128
801,912
-0.17(-2.75%)
Sep 29, 2020
6.427
6.436
6.205
6.302
1,039,314
-0.13(-2.09%)
Sep 28, 2020
6.321
6.523
6.205
6.436
1,109,655
+0.19(+3.08%)
Sep 25, 2020
6.350
6.417
6.032
6.244
1,225,068
-0.13(-1.96%)
Sep 24, 2020
6.465
6.571
6.321
6.369
1,172,392
-0.15(-2.36%)
Sep 23, 2020
6.792
6.840
6.504
6.523
873,163
-0.30(-4.37%)
Sep 22, 2020
6.917
6.917
6.657
6.821
590,537
-0.02(-0.28%)
Sep 21, 2020
6.927
6.964
6.763
6.840
943,006
-0.16(-2.34%)
Sep 18, 2020
6.869
7.086
6.773
7.004
1,824,402
+0.18(+2.68%)
Sep 17, 2020
6.696
6.917
6.590
6.821
1,031,409
+0.07(+1.00%)
Sep 16, 2020
6.754
6.816
6.677
6.754
449,520
+0.00(+0.00%)
Sep 15, 2020
6.811
6.879
6.629
6.754
796,247
-0.02(-0.28%)
Sep 14, 2020
6.715
6.847
6.677
6.773
526,544
+0.14(+2.18%)
Sep 11, 2020
6.773
6.840
6.581
6.629
530,731
-0.10(-1.43%)
Sep 10, 2020
6.946
7.100
6.715
6.725
656,595
-0.16(-2.37%)
Sep 09, 2020
6.908
6.992
6.720
6.888
645,077
+0.11(+1.56%)
Sep 08, 2020
6.850
6.965
6.754
6.783
637,820
-0.28(-3.95%)
Sep 04, 2020
7.514
7.514
6.686
7.062
1,416,011
-0.47(-6.26%)
Sep 03, 2020
8.168
8.168
7.485
7.533
901,352
-0.68(-8.31%)
Sep 02, 2020
8.081
8.245
7.961
8.216
674,169
+0.15(+1.91%)
Sep 01, 2020
8.187
8.293
7.870
8.062
805,717
-0.16(-1.99%)
Aug 31, 2020
8.255
8.332
8.187
8.226
646,433
-0.09(-1.04%)
Aug 28, 2020
8.264
8.341
8.178
8.312
551,935
+0.03(+0.35%)
Aug 27, 2020
8.764
8.793
8.206
8.283
849,774
-0.45(-5.18%)
Aug 26, 2020
8.572
8.817
8.553
8.736
1,388,276
+0.16(+1.91%)
Aug 25, 2020
8.620
8.639
8.428
8.572
1,080,261
+0.04(+0.45%)
Aug 24, 2020
7.899
8.553
7.783
8.534
3,172,123
+0.72(+9.24%)
Aug 21, 2020
8.110
8.110
7.774
7.812
694,648
-0.30(-3.68%)
Aug 20, 2020
7.927
8.158
7.927
8.110
530,918
+0.08(+0.96%)
Aug 19, 2020
8.033
8.062
7.908
8.033
496,916
+0.00(+0.00%)
Aug 18, 2020
8.197
8.206
7.947
8.033
797,908
-0.11(-1.30%)
Aug 17, 2020
8.120
8.158
7.980
8.139
427,665
+0.04(+0.48%)
Aug 14, 2020
8.226
8.226
7.976
8.101
485,620
-0.15(-1.86%)
Aug 13, 2020
8.389
8.423
8.125
8.255
658,102
-0.14(-1.72%)
Aug 12, 2020
8.447
8.726
8.380
8.399
857,276
+0.00(+0.00%)
Aug 11, 2020
8.485
8.861
8.346
8.399
3,276,276
-0.07(-0.80%)
Aug 10, 2020
8.322
8.543
8.283
8.466
1,180,477
+0.14(+1.73%)
Aug 07, 2020
7.908
8.336
7.803
8.322
1,320,695
+0.28(+3.47%)
Aug 06, 2020
8.101
8.101
7.995
8.043
758,049
+0.01(+0.12%)
Aug 05, 2020
8.053
8.168
7.947
8.033
907,422
+0.05(+0.60%)
Aug 04, 2020
8.043
8.062
7.725
7.985
1,123,895
-0.04(-0.48%)
Aug 03, 2020
7.802
8.043
7.533
8.024
986,601
+0.25(+3.22%)
Jul 31, 2020
7.774
7.793
7.376
7.774
841,727
-0.13(-1.58%)
Jul 30, 2020
8.014
8.072
7.533
7.899
1,529,023
-0.05(-0.61%)
Jul 29, 2020
7.264
8.360
7.225
7.947
2,405,254
+1.04(+15.04%)
Jul 28, 2020
6.927
7.023
6.811
6.908
605,169
-0.05(-0.69%)
Jul 27, 2020
6.821
6.975
6.783
6.956
303,240
+0.12(+1.69%)
Jul 24, 2020
7.158
7.158
6.754
6.840
417,433
-0.33(-4.56%)
Jul 23, 2020
7.081
7.206
6.985
7.167
718,373
+0.08(+1.09%)
Jul 22, 2020
7.225
7.283
7.081
7.090
447,595
-0.14(-1.99%)
Jul 21, 2020
7.456
7.504
7.167
7.235
681,986
-0.14(-1.96%)
Jul 20, 2020
7.167
7.418
7.167
7.379
325,978
+0.18(+2.54%)
Jul 17, 2020
7.148
7.206
7.004
7.196
664,713
+0.04(+0.54%)
Jul 16, 2020
7.369
7.369
7.047
7.158
346,993
-0.20(-2.75%)
Jul 15, 2020
7.216
7.543
7.187
7.360
674,356
+0.26(+3.66%)
Jul 14, 2020
6.927
7.129
6.869
7.100
431,329
+0.13(+1.93%)
Jul 13, 2020
7.042
7.283
6.937
6.965
670,865
+0.00(+0.00%)
Jul 10, 2020
6.975
7.052
6.811
6.965
320,767
-0.01(-0.14%)
Jul 09, 2020
6.677
6.985
6.532
6.975
428,321
+0.38(+5.69%)
Jul 08, 2020
6.292
6.609
6.263
6.600
442,426
+0.30(+4.73%)
Jul 07, 2020
6.571
6.624
6.253
6.302
500,941
-0.37(-5.48%)
Jul 06, 2020
6.696
6.734
6.561
6.667
283,201
+0.09(+1.32%)
Jul 02, 2020
6.677
6.710
6.552
6.581
221,501
+0.00(+0.00%)
Jul 01, 2020
6.532
6.658
6.460
6.581
315,082
+0.03(+0.44%)
Jun 30, 2020
6.388
6.571
6.340
6.552
383,387
+0.14(+2.25%)
Jun 29, 2020
6.253
6.471
6.128
6.407
486,576
+0.17(+2.78%)
Jun 26, 2020
6.561
6.638
6.225
6.234
1,932,190
-0.39(-5.95%)
Jun 25, 2020
6.590
6.715
6.528
6.629
517,886
+0.03(+0.44%)
Jun 24, 2020
6.696
6.754
6.465
6.600
555,551
-0.14(-2.14%)
Jun 23, 2020
6.927
7.004
6.734
6.744
922,780
-0.16(-2.37%)
Jun 22, 2020
6.667
7.013
6.667
6.908
832,728
+0.21(+3.16%)
Jun 19, 2020
6.658
6.831
6.561
6.696
1,783,240
+0.11(+1.61%)
Jun 18, 2020
6.763
6.831
6.484
6.590
493,525
-0.15(-2.28%)
Jun 17, 2020
6.879
6.927
6.677
6.744
387,810
-0.07(-0.99%)
Jun 16, 2020
6.869
6.898
6.754
6.811
559,224
+0.14(+2.16%)
Jun 15, 2020
6.350
6.696
6.282
6.667
331,449
+0.23(+3.59%)
Jun 12, 2020
6.513
6.638
6.350
6.436
398,932
+0.15(+2.45%)
Jun 11, 2020
6.446
6.571
6.215
6.282
393,469
-0.41(-6.18%)
Jun 10, 2020
6.927
6.946
6.686
6.696
338,348
-0.20(-2.93%)
Jun 09, 2020
6.677
6.975
6.677
6.898
509,819
+0.08(+1.13%)
Jun 08, 2020
6.696
6.840
6.619
6.821
648,685
+0.13(+2.01%)
Jun 05, 2020
6.581
6.783
6.465
6.686
479,071
+0.18(+2.81%)
Jun 04, 2020
6.465
6.619
6.417
6.504
370,719
-0.08(-1.17%)
Jun 03, 2020
6.542
6.667
6.494
6.581
836,183
+0.04(+0.59%)
Jun 02, 2020
6.561
6.600
6.446
6.542
368,067
-0.01(-0.15%)
Jun 01, 2020
6.571
6.648
6.542
6.552
457,685
+0.01(+0.15%)
May 29, 2020
6.398
6.561
6.321
6.542
353,924
+0.05(+0.74%)
May 28, 2020
6.648
6.802
6.431
6.494
367,293
-0.11(-1.60%)
May 27, 2020
6.513
6.686
6.321
6.600
901,115
+0.12(+1.78%)
May 26, 2020
6.590
6.797
6.407
6.484
631,548
+0.09(+1.35%)
May 22, 2020
6.561
6.561
6.277
6.398
263,702
-0.08(-1.19%)
May 21, 2020
6.658
6.696
6.417
6.475
287,215
-0.18(-2.75%)
May 20, 2020
6.407
6.754
6.379
6.658
581,162
+0.32(+5.01%)
May 19, 2020
6.340
6.465
6.311
6.340
461,513
-0.05(-0.75%)
May 18, 2020
6.542
6.571
6.311
6.388
585,047
+0.09(+1.37%)
May 15, 2020
5.869
6.321
5.811
6.302
441,444
+0.41(+7.03%)
May 14, 2020
5.878
5.926
5.638
5.888
534,418
-0.13(-2.24%)
May 13, 2020
6.350
6.369
5.946
6.023
353,124
-0.35(-5.44%)
May 12, 2020
6.744
6.783
6.359
6.369
716,302
-0.50(-7.28%)
May 11, 2020
6.917
6.994
6.831
6.869
556,259
-0.13(-1.92%)
May 08, 2020
6.956
7.023
6.763
7.004
482,813
+0.25(+3.70%)
May 07, 2020
6.590
6.927
6.523
6.754
487,844
+0.28(+4.31%)
May 06, 2020
6.417
6.542
6.311
6.475
328,503
+0.07(+1.05%)
May 05, 2020
6.504
6.609
6.350
6.407
289,669
+0.01(+0.15%)
May 04, 2020
6.311
6.528
6.215
6.398
398,838
-0.06(-0.89%)
May 01, 2020
6.379
6.523
6.311
6.455
346,337
-0.12(-1.76%)
Apr 30, 2020
7.052
7.129
6.552
6.571
371,286
-0.55(-7.70%)
Apr 29, 2020
7.023
7.398
6.927
7.119
856,590
+0.25(+3.64%)
Apr 28, 2020
6.869
7.042
6.792
6.869
427,625
+0.16(+2.44%)
Apr 27, 2020
6.244
6.811
6.234
6.706
393,349
+0.49(+7.89%)
Apr 24, 2020
6.176
6.263
6.018
6.215
230,025
+0.02(+0.31%)
Apr 23, 2020
6.215
6.330
6.138
6.196
325,954
-0.01(-0.16%)
Apr 22, 2020
6.196
6.321
6.119
6.205
730,920
+0.18(+3.04%)
Apr 21, 2020
6.148
6.253
5.974
6.023
348,086
-0.27(-4.28%)
Apr 20, 2020
6.302
6.455
6.244
6.292
323,052
-0.26(-3.96%)
Apr 17, 2020
6.609
6.725
6.455
6.552
1,135,262
+0.07(+1.04%)
Apr 16, 2020
6.398
6.629
6.196
6.484
474,659
+0.08(+1.20%)
Apr 15, 2020
6.561
6.667
6.340
6.407
491,327
-0.37(-5.40%)
Apr 14, 2020
6.446
6.783
6.392
6.773
645,559
+0.45(+7.15%)
Apr 13, 2020
6.176
6.451
6.157
6.321
709,996
+0.15(+2.50%)
Apr 09, 2020
6.215
6.311
6.071
6.167
345,817
-0.04(-0.62%)
Apr 08, 2020
6.244
6.350
6.061
6.205
377,751
+0.10(+1.57%)
Apr 07, 2020
5.955
6.282
5.830
6.109
823,109
+0.23(+3.93%)
Apr 06, 2020
5.772
5.888
5.542
5.878
444,738
+0.21(+3.74%)
Apr 03, 2020
5.599
5.724
5.465
5.667
383,548
+0.00(+0.00%)
Apr 02, 2020
5.580
5.821
5.493
5.667
568,738
+0.07(+1.20%)
Apr 01, 2020
5.878
5.878
5.542
5.599
536,648
-0.38(-6.28%)
Mar 31, 2020
5.339
6.100
5.301
5.974
1,213,899
+0.61(+11.29%)
Mar 30, 2020
5.349
5.388
5.089
5.368
694,652
+0.01(+0.18%)
Mar 27, 2020
5.012
5.426
4.791
5.359
747,971
+0.18(+3.53%)
Mar 26, 2020
4.830
5.397
4.830
5.176
723,287
+0.46(+9.80%)
Mar 25, 2020
4.445
4.810
4.377
4.714
469,492
+0.27(+6.06%)
Mar 24, 2020
4.474
4.575
4.204
4.445
548,215
+0.13(+2.90%)
Mar 23, 2020
3.906
4.329
3.762
4.320
376,335
+0.46(+11.97%)
Mar 20, 2020
4.175
4.397
3.848
3.858
654,631
-0.26(-6.31%)
Mar 19, 2020
3.425
4.310
3.406
4.118
603,846
+0.73(+21.59%)
Mar 18, 2020
3.338
3.608
3.300
3.386
633,543
-0.10(-2.76%)
Mar 17, 2020
3.762
3.800
3.463
3.483
757,764
-0.25(-6.70%)
Mar 16, 2020
3.685
4.060
3.661
3.733
518,735
-0.48(-11.42%)
Mar 13, 2020
4.387
4.502
4.151
4.214
673,236
+0.04(+0.92%)
Mar 12, 2020
4.628
4.628
4.175
4.175
671,487
-0.66(-13.72%)
Mar 11, 2020
5.243
5.311
4.762
4.839
556,150
-0.49(-9.21%)
Mar 10, 2020
5.263
5.465
5.214
5.330
399,150
+0.14(+2.78%)
Mar 09, 2020
5.965
5.965
5.157
5.186
760,693
-0.98(-15.91%)
Mar 06, 2020
6.023
6.186
5.984
6.167
629,061
-0.06(-0.93%)
Mar 05, 2020
6.273
6.330
6.148
6.225
371,552
-0.13(-1.97%)
Mar 04, 2020
6.302
6.350
6.205
6.350
266,038
+0.09(+1.38%)
Mar 03, 2020
6.225
6.379
6.196
6.263
262,967
+0.00(+0.00%)
Mar 02, 2020
6.494
6.494
6.196
6.263
388,269
-0.19(-2.98%)
Feb 28, 2020
6.167
6.465
6.090
6.455
492,688
+0.13(+2.13%)
Feb 27, 2020
6.417
6.542
6.321
6.321
668,652
-0.24(-3.67%)
Feb 26, 2020
6.725
6.792
6.542
6.561
677,175
-0.13(-2.01%)
Feb 25, 2020
6.869
6.879
6.682
6.696
460,825
-0.17(-2.52%)
Feb 24, 2020
6.811
6.985
6.744
6.869
407,337
-0.13(-1.79%)
Feb 21, 2020
6.985
7.119
6.975
6.994
389,161
+0.00(+0.00%)
Feb 20, 2020
6.898
7.062
6.898
6.994
353,147
+0.07(+0.97%)
Feb 19, 2020
6.898
6.965
6.831
6.927
210,254
+0.07(+0.98%)
Feb 18, 2020
6.879
6.975
6.821
6.860
457,517
-0.09(-1.25%)
Feb 14, 2020
6.956
7.023
6.840
6.946
367,333
-0.05(-0.69%)
Feb 13, 2020
6.917
7.148
6.888
6.994
419,662
+0.06(+0.83%)
Feb 12, 2020
6.734
7.119
6.734
6.937
561,446
-0.06(-0.83%)
Feb 11, 2020
6.917
7.071
6.898
6.994
242,380
+0.06(+0.83%)
Feb 10, 2020
7.013
7.013
6.879
6.937
137,961
-0.08(-1.10%)
Feb 07, 2020
6.850
7.023
6.840
7.013
221,086
+0.13(+1.82%)
Feb 06, 2020
6.946
6.946
6.831
6.888
140,360
-0.04(-0.56%)
Feb 05, 2020
6.869
6.937
6.763
6.927
126,764
+0.12(+1.69%)
Feb 04, 2020
6.725
6.831
6.696
6.811
348,179
+0.17(+2.61%)
Feb 03, 2020
6.609
6.648
6.561
6.638
170,629
+0.09(+1.32%)
Jan 31, 2020
6.638
6.667
6.504
6.552
178,781
-0.11(-1.59%)
Jan 30, 2020
6.581
6.706
6.581
6.658
149,378
+0.02(+0.29%)
Jan 29, 2020
6.629
6.744
6.581
6.638
192,507
+0.07(+1.02%)
Jan 28, 2020
6.609
6.686
6.542
6.571
138,028
-0.02(-0.29%)
Jan 27, 2020
6.667
6.715
6.590
6.590
158,011
-0.20(-2.97%)
Jan 24, 2020
6.869
6.908
6.744
6.792
142,297
-0.05(-0.70%)
Jan 23, 2020
6.686
6.879
6.677
6.840
233,907
+0.10(+1.43%)
Jan 22, 2020
6.715
6.792
6.713
6.744
151,773
+0.05(+0.72%)
Jan 21, 2020
6.850
6.860
6.677
6.696
270,460
-0.16(-2.38%)
Jan 17, 2020
6.985
6.985
6.831
6.860
283,555
-0.08(-1.11%)
Jan 16, 2020
6.956
7.052
6.917
6.937
198,894
+0.05(+0.70%)
Jan 15, 2020
6.840
6.975
6.840
6.888
160,207
+0.04(+0.56%)
Jan 14, 2020
6.850
6.965
6.763
6.850
207,092
-0.01(-0.14%)
Jan 13, 2020
6.965
7.004
6.840
6.860
245,588
-0.10(-1.38%)
Jan 10, 2020
7.119
7.206
6.927
6.956
318,688
-0.16(-2.30%)
Jan 09, 2020
7.110
7.187
7.023
7.119
420,204
+0.04(+0.54%)
Jan 08, 2020
7.100
7.206
6.908
7.081
366,185
+0.27(+3.95%)
Jan 07, 2020
6.715
6.831
6.696
6.811
163,305
+0.10(+1.43%)
Jan 06, 2020
6.600
6.783
6.571
6.715
162,527
+0.04(+0.58%)
Jan 03, 2020
6.552
6.696
6.552
6.677
200,401
+0.01(+0.14%)
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.