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
)
15.52
+0.02 (+0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 29, 2021
15.52
18.33
15.42
17.98
8,695,336
+4.66(+34.95%)
Oct 28, 2021
13.04
13.36
13.04
13.32
463,098
+0.26(+1.99%)
Oct 27, 2021
13.10
13.25
12.95
13.06
486,201
+0.00(+0.00%)
Oct 26, 2021
13.28
13.02
13.06
374,250
-0.16(-1.24%)
Oct 25, 2021
13.06
13.52
13.03
13.23
434,820
+0.19(+1.48%)
Oct 22, 2021
13.16
13.23
12.99
13.04
273,560
-0.23(-1.74%)
Oct 21, 2021
13.23
13.46
13.18
13.27
314,854
+0.07(+0.51%)
Oct 20, 2021
13.01
13.28
12.80
13.20
374,085
+0.28(+2.16%)
Oct 19, 2021
13.08
13.21
12.82
12.92
258,425
-0.06(-0.44%)
Oct 18, 2021
13.25
13.25
12.91
12.98
468,388
-0.27(-2.03%)
Oct 15, 2021
12.79
13.30
12.70
13.25
1,124,054
+0.62(+4.87%)
Oct 14, 2021
12.78
12.79
12.55
12.63
595,039
+0.03(+0.23%)
Oct 13, 2021
12.80
12.84
12.52
12.60
464,847
-0.08(-0.61%)
Oct 12, 2021
12.83
12.83
12.52
12.68
474,085
-0.03(-0.23%)
Oct 11, 2021
12.75
12.84
12.20
12.71
505,051
-0.13(-1.05%)
Oct 08, 2021
13.04
13.13
12.79
12.84
252,655
-0.20(-1.55%)
Oct 07, 2021
13.03
13.25
13.00
13.04
437,866
+0.18(+1.42%)
Oct 06, 2021
12.66
12.90
12.66
12.86
339,938
-0.09(-0.67%)
Oct 05, 2021
12.72
13.02
12.71
12.95
605,097
+0.28(+2.20%)
Oct 04, 2021
13.11
13.20
12.60
12.67
410,479
-0.47(-3.59%)
Oct 01, 2021
13.00
13.29
12.80
13.14
301,158
+0.17(+1.33%)
Sep 30, 2021
13.05
13.13
12.95
12.97
312,677
+0.07(+0.52%)
Sep 29, 2021
13.10
13.21
12.89
12.90
292,954
-0.15(-1.18%)
Sep 28, 2021
13.65
13.66
13.04
13.05
517,704
-0.66(-4.84%)
Sep 27, 2021
14.08
14.08
13.60
13.72
451,151
-0.35(-2.46%)
Sep 24, 2021
13.78
14.09
13.75
14.06
286,370
+0.12(+0.83%)
Sep 23, 2021
13.76
14.03
13.66
13.95
332,713
+0.31(+2.26%)
Sep 22, 2021
13.29
13.77
13.29
13.64
395,855
+0.36(+2.68%)
Sep 21, 2021
13.32
13.33
13.06
13.29
383,625
+0.08(+0.58%)
Sep 20, 2021
12.98
13.25
12.70
13.21
621,365
-0.09(-0.65%)
Sep 17, 2021
14.05
14.05
13.14
13.29
2,763,384
-0.75(-5.34%)
Sep 16, 2021
14.29
14.33
13.94
14.05
699,695
-0.15(-1.08%)
Sep 15, 2021
13.82
14.20
13.72
14.20
552,998
+0.34(+2.43%)
Sep 14, 2021
14.08
14.24
13.66
13.86
580,649
-0.18(-1.30%)
Sep 13, 2021
13.44
14.44
13.41
14.05
1,162,106
+0.84(+6.34%)
Sep 10, 2021
13.16
13.41
13.13
13.21
446,327
+0.07(+0.51%)
Sep 09, 2021
13.00
13.35
12.90
13.14
448,969
+0.14(+1.11%)
Sep 08, 2021
12.99
13.04
12.70
13.00
400,606
-0.07(-0.52%)
Sep 07, 2021
13.23
13.35
13.02
13.06
332,664
-0.23(-1.74%)
Sep 03, 2021
13.36
13.41
13.07
13.29
608,855
-0.12(-0.86%)
Sep 02, 2021
13.17
13.55
13.05
13.41
413,230
+0.22(+1.68%)
Sep 01, 2021
13.48
13.48
12.99
13.19
434,930
-0.17(-1.30%)
Aug 31, 2021
13.47
13.58
13.13
13.36
522,648
-0.16(-1.21%)
Aug 30, 2021
13.96
14.12
13.51
13.53
499,932
-0.40(-2.90%)
Aug 27, 2021
13.32
14.04
13.30
13.93
1,005,819
+0.61(+4.55%)
Aug 26, 2021
13.10
13.37
13.09
13.32
598,493
+0.22(+1.69%)
Aug 25, 2021
12.90
13.17
12.87
13.10
605,553
+0.22(+1.72%)
Aug 24, 2021
12.89
12.98
12.79
12.88
544,527
+0.09(+0.68%)
Aug 23, 2021
12.79
12.89
12.66
12.79
295,975
+0.12(+0.91%)
Aug 20, 2021
12.47
12.73
12.44
12.68
314,757
+0.20(+1.62%)
Aug 19, 2021
12.42
12.67
12.41
12.48
367,863
-0.13(-1.07%)
Aug 18, 2021
12.45
12.90
12.37
12.61
424,574
+0.18(+1.47%)
Aug 17, 2021
12.97
13.01
12.34
12.43
496,579
-0.65(-5.00%)
Aug 16, 2021
12.89
13.40
12.73
13.08
879,260
+0.12(+0.89%)
Aug 13, 2021
12.76
13.10
12.61
12.97
577,486
+0.20(+1.58%)
Aug 12, 2021
12.57
12.79
12.41
12.77
330,036
+0.19(+1.53%)
Aug 11, 2021
12.68
12.73
12.41
12.57
328,402
-0.07(-0.53%)
Aug 10, 2021
12.83
12.99
12.52
12.64
426,425
-0.17(-1.35%)
Aug 09, 2021
12.78
12.87
12.55
12.81
380,934
+0.09(+0.68%)
Aug 06, 2021
13.02
13.04
12.49
12.73
637,804
-0.27(-2.07%)
Aug 05, 2021
12.78
13.07
12.65
13.00
981,791
+0.26(+2.04%)
Aug 04, 2021
12.48
12.89
12.47
12.74
483,170
+0.22(+1.77%)
Aug 03, 2021
12.70
12.75
12.23
12.52
830,280
-0.17(-1.36%)
Aug 02, 2021
12.29
12.71
12.17
12.69
803,960
+0.40(+3.29%)
Jul 30, 2021
12.36
12.59
12.06
12.28
690,467
-0.18(-1.47%)
Jul 29, 2021
12.03
12.63
12.03
12.47
1,388,320
+0.46(+3.85%)
Jul 28, 2021
10.77
12.13
10.68
12.01
1,413,862
+1.28(+11.93%)
Jul 27, 2021
10.90
10.90
10.51
10.73
422,897
-0.20(-1.85%)
Jul 26, 2021
11.02
11.05
10.88
10.93
371,295
-0.03(-0.26%)
Jul 23, 2021
10.92
10.97
10.82
10.96
439,638
+0.09(+0.80%)
Jul 22, 2021
10.76
10.93
10.73
10.87
337,236
+0.09(+0.80%)
Jul 21, 2021
10.42
10.80
10.42
10.78
512,502
+0.36(+3.41%)
Jul 20, 2021
10.39
10.56
10.24
10.43
485,358
+0.11(+1.03%)
Jul 19, 2021
10.10
10.53
10.10
10.32
596,068
+0.03(+0.28%)
Jul 16, 2021
10.63
10.63
10.16
10.29
2,024,572
-0.31(-2.90%)
Jul 15, 2021
10.66
10.76
10.44
10.60
548,475
-0.06(-0.54%)
Jul 14, 2021
10.88
11.02
10.62
10.66
471,016
-0.15(-1.42%)
Jul 13, 2021
10.86
10.88
10.71
10.81
640,313
-0.10(-0.88%)
Jul 12, 2021
11.42
11.45
10.91
10.91
545,753
-0.50(-4.38%)
Jul 09, 2021
11.22
11.46
11.12
11.41
365,772
+0.30(+2.68%)
Jul 08, 2021
11.14
11.16
10.74
11.11
420,331
-0.21(-1.87%)
Jul 07, 2021
11.25
11.52
11.25
11.32
775,030
+0.08(+0.68%)
Jul 06, 2021
11.18
11.27
10.98
11.25
593,393
+0.10(+0.86%)
Jul 02, 2021
11.05
11.21
10.95
11.15
433,188
+0.16(+1.49%)
Jul 01, 2021
10.84
11.01
10.81
10.99
536,285
+0.15(+1.42%)
Jun 30, 2021
10.97
10.98
10.80
10.83
499,775
-0.11(-0.97%)
Jun 29, 2021
10.56
11.06
10.53
10.94
928,652
+0.36(+3.36%)
Jun 28, 2021
10.54
10.66
10.39
10.58
511,396
+0.07(+0.64%)
Jun 25, 2021
10.39
10.62
10.36
10.51
1,172,106
+0.10(+0.92%)
Jun 24, 2021
10.57
10.76
10.41
10.42
586,390
-0.10(-0.92%)
Jun 23, 2021
10.37
10.72
10.29
10.51
900,493
+0.57(+5.71%)
Jun 22, 2021
10.25
10.27
9.793
9.947
496,698
-0.33(-3.18%)
Jun 21, 2021
10.25
10.50
10.23
10.27
663,468
+0.13(+1.33%)
Jun 18, 2021
10.42
10.50
10.07
10.14
4,225,836
-0.30(-2.86%)
Jun 17, 2021
10.23
10.56
10.19
10.44
891,790
+0.27(+2.65%)
Jun 16, 2021
9.918
10.18
9.856
10.17
447,357
+0.25(+2.52%)
Jun 15, 2021
10.08
10.10
9.822
9.918
599,331
-0.16(-1.62%)
Jun 14, 2021
10.10
10.11
9.875
10.08
568,010
-0.02(-0.19%)
Jun 11, 2021
10.14
10.28
10.04
10.10
649,497
-0.06(-0.57%)
Jun 10, 2021
9.909
10.18
9.851
10.16
557,110
+0.29(+2.92%)
Jun 09, 2021
9.726
9.904
9.726
9.870
705,366
+0.15(+1.58%)
Jun 08, 2021
9.812
9.947
9.711
9.716
421,966
-0.11(-1.08%)
Jun 07, 2021
9.591
9.822
9.553
9.822
513,253
+0.20(+2.10%)
Jun 04, 2021
9.505
9.668
9.485
9.620
517,708
+0.15(+1.63%)
Jun 03, 2021
9.303
9.476
9.255
9.466
356,097
+0.11(+1.13%)
Jun 02, 2021
9.360
9.428
9.293
9.360
449,072
+0.02(+0.21%)
Jun 01, 2021
9.370
9.418
9.245
9.341
422,692
-0.02(-0.21%)
May 28, 2021
9.495
9.509
9.360
9.360
532,705
-0.12(-1.22%)
May 27, 2021
9.399
9.534
9.331
9.476
604,644
+0.11(+1.13%)
May 26, 2021
9.187
9.399
9.139
9.370
303,289
+0.23(+2.53%)
May 25, 2021
9.235
9.322
9.139
9.139
427,868
-0.04(-0.42%)
May 24, 2021
9.101
9.216
9.101
9.178
443,108
+0.13(+1.38%)
May 21, 2021
9.158
9.187
9.043
9.053
427,365
+0.05(+0.53%)
May 20, 2021
8.995
9.120
8.947
9.004
411,769
+0.00(+0.00%)
May 19, 2021
8.870
9.014
8.783
9.004
302,551
+0.07(+0.75%)
May 18, 2021
9.014
9.327
8.937
8.937
586,954
-0.02(-0.21%)
May 17, 2021
8.793
8.995
8.783
8.956
532,360
+0.11(+1.20%)
May 14, 2021
8.668
8.913
8.592
8.850
439,164
+0.26(+3.02%)
May 13, 2021
8.648
8.775
8.504
8.591
612,590
+0.06(+0.68%)
May 12, 2021
8.485
8.648
8.427
8.533
644,548
-0.05(-0.56%)
May 11, 2021
8.369
8.677
8.293
8.581
789,168
+0.02(+0.22%)
May 10, 2021
8.716
8.754
8.552
8.562
685,879
-0.22(-2.52%)
May 07, 2021
8.783
8.889
8.721
8.783
860,188
+0.08(+0.88%)
May 06, 2021
8.485
8.725
8.432
8.706
822,125
+0.16(+1.91%)
May 05, 2021
8.456
8.596
8.427
8.543
524,408
+0.15(+1.83%)
May 04, 2021
8.235
8.398
8.100
8.389
819,446
+0.10(+1.16%)
May 03, 2021
8.379
8.475
8.273
8.293
803,476
-0.06(-0.69%)
Apr 30, 2021
8.427
8.697
8.302
8.350
811,115
-0.16(-1.92%)
Apr 29, 2021
8.466
8.701
8.360
8.514
832,024
+0.08(+0.91%)
Apr 28, 2021
8.562
8.754
8.360
8.437
1,129,526
-0.42(-4.78%)
Apr 27, 2021
9.264
9.264
8.802
8.860
739,704
-0.34(-3.66%)
Apr 26, 2021
9.072
9.293
9.062
9.197
487,375
+0.13(+1.49%)
Apr 23, 2021
8.745
9.139
8.745
9.062
524,423
+0.33(+3.74%)
Apr 22, 2021
8.783
8.937
8.725
8.735
440,059
+0.00(+0.00%)
Apr 21, 2021
8.571
8.759
8.427
8.735
385,513
+0.15(+1.79%)
Apr 20, 2021
8.870
8.879
8.475
8.581
553,969
-0.31(-3.46%)
Apr 19, 2021
9.081
9.129
8.735
8.889
667,235
-0.29(-3.14%)
Apr 16, 2021
8.822
9.226
8.600
9.178
1,902,998
+0.38(+4.26%)
Apr 15, 2021
8.812
8.870
8.620
8.802
751,278
+0.09(+0.99%)
Apr 14, 2021
8.706
8.942
8.706
8.716
867,962
+0.01(+0.11%)
Apr 13, 2021
8.629
8.735
8.398
8.706
1,199,307
+0.11(+1.23%)
Apr 12, 2021
9.149
9.158
8.350
8.600
1,264,574
-0.56(-6.09%)
Apr 09, 2021
9.226
9.293
9.101
9.158
429,830
-0.16(-1.75%)
Apr 08, 2021
9.312
9.370
9.158
9.322
253,574
+0.11(+1.15%)
Apr 07, 2021
9.331
9.370
9.149
9.216
434,035
-0.13(-1.34%)
Apr 06, 2021
9.303
9.476
9.274
9.341
321,118
-0.09(-0.92%)
Apr 05, 2021
9.495
9.495
9.303
9.428
266,620
+0.06(+0.62%)
Apr 01, 2021
9.341
9.514
9.274
9.370
378,790
+0.13(+1.35%)
Mar 31, 2021
8.985
9.303
8.947
9.245
638,396
+0.35(+3.89%)
Mar 30, 2021
8.783
8.947
8.620
8.899
461,229
-0.01(-0.11%)
Mar 29, 2021
9.206
9.274
8.822
8.908
560,922
-0.32(-3.44%)
Mar 26, 2021
8.985
9.226
8.879
9.226
559,038
+0.27(+3.01%)
Mar 25, 2021
8.976
9.000
8.668
8.956
623,619
-0.09(-0.96%)
Mar 24, 2021
9.803
9.870
8.995
9.043
995,359
-0.68(-7.02%)
Mar 23, 2021
10.05
10.23
9.707
9.726
921,642
-0.34(-3.35%)
Mar 22, 2021
9.899
10.31
9.899
10.06
1,077,221
+0.20(+2.05%)
Mar 19, 2021
9.591
9.889
9.572
9.861
1,621,399
+0.27(+2.81%)
Mar 18, 2021
9.678
9.976
9.553
9.591
800,452
-0.26(-2.64%)
Mar 17, 2021
9.582
9.899
9.514
9.851
545,797
+0.12(+1.19%)
Mar 16, 2021
9.812
9.909
9.620
9.736
326,845
-0.08(-0.78%)
Mar 15, 2021
9.774
9.899
9.620
9.812
450,583
+0.10(+0.99%)
Mar 12, 2021
9.716
9.928
9.601
9.716
870,574
-0.15(-1.56%)
Mar 11, 2021
9.620
9.928
9.601
9.870
847,771
+0.28(+2.91%)
Mar 10, 2021
9.476
9.726
9.428
9.591
1,088,938
+0.27(+2.89%)
Mar 09, 2021
9.014
9.505
8.961
9.322
945,189
+0.51(+5.79%)
Mar 08, 2021
8.783
8.947
8.706
8.812
572,504
-0.02(-0.22%)
Mar 05, 2021
8.725
8.860
8.293
8.831
840,117
+0.09(+0.99%)
Mar 04, 2021
9.081
9.351
8.716
8.745
857,574
-0.40(-4.42%)
Mar 03, 2021
9.216
9.408
9.072
9.149
1,009,978
-0.04(-0.42%)
Mar 02, 2021
9.312
9.331
9.187
9.187
632,837
-0.09(-0.93%)
Mar 01, 2021
9.206
9.293
9.120
9.274
845,333
+0.29(+3.21%)
Feb 26, 2021
8.860
9.081
8.716
8.985
844,379
+0.14(+1.63%)
Feb 25, 2021
9.197
9.380
8.841
8.841
797,311
-0.36(-3.87%)
Feb 24, 2021
8.976
9.255
8.918
9.197
1,354,413
+0.22(+2.47%)
Feb 23, 2021
8.783
8.976
8.283
8.976
1,231,400
-0.04(-0.43%)
Feb 22, 2021
8.947
9.120
8.850
9.014
1,260,971
-0.02(-0.21%)
Feb 19, 2021
8.908
9.057
8.745
9.033
1,067,038
+0.18(+2.07%)
Feb 18, 2021
8.841
8.995
8.687
8.850
962,015
-0.09(-0.97%)
Feb 17, 2021
8.783
8.951
8.624
8.937
1,507,552
+0.05(+0.54%)
Feb 16, 2021
9.120
9.120
8.716
8.889
1,443,240
-0.13(-1.49%)
Feb 12, 2021
9.274
9.380
8.971
9.024
1,227,224
-0.40(-4.29%)
Feb 11, 2021
9.649
9.841
9.053
9.428
2,185,685
-0.12(-1.21%)
Feb 10, 2021
10.01
10.05
9.024
9.543
4,115,640
-1.71(-15.21%)
Feb 09, 2021
10.85
11.41
10.68
11.26
1,661,787
+0.36(+3.27%)
Feb 08, 2021
10.29
10.98
10.28
10.90
1,230,284
+0.72(+7.09%)
Feb 05, 2021
10.56
10.58
9.861
10.18
1,000,719
-0.27(-2.58%)
Feb 04, 2021
9.678
10.50
9.659
10.45
1,878,295
+0.83(+8.60%)
Feb 03, 2021
9.697
9.755
9.485
9.620
414,765
-0.02(-0.20%)
Feb 02, 2021
9.716
9.784
9.293
9.639
645,762
-0.01(-0.10%)
Feb 01, 2021
9.630
9.649
9.322
9.649
542,859
+0.10(+1.01%)
Jan 29, 2021
9.620
9.928
9.486
9.553
1,188,451
-0.08(-0.80%)
Jan 28, 2021
9.995
10.04
9.331
9.630
985,579
-0.39(-3.93%)
Jan 27, 2021
10.01
10.17
9.889
10.02
928,929
-0.19(-1.88%)
Jan 26, 2021
9.909
10.23
9.793
10.22
1,016,964
+0.38(+3.91%)
Jan 25, 2021
9.591
10.25
9.572
9.832
1,340,333
+0.30(+3.13%)
Jan 22, 2021
9.216
9.534
9.139
9.534
606,855
+0.24(+2.59%)
Jan 21, 2021
9.524
9.562
9.255
9.293
698,938
-0.14(-1.53%)
Jan 20, 2021
9.360
9.755
9.303
9.437
994,255
+0.26(+2.83%)
Jan 19, 2021
9.707
9.764
9.139
9.178
1,021,436
-0.31(-3.25%)
Jan 15, 2021
8.745
9.711
8.706
9.485
2,846,649
+0.65(+7.41%)
Jan 14, 2021
8.745
8.908
8.639
8.831
844,567
+0.11(+1.21%)
Jan 13, 2021
8.850
8.966
8.543
8.725
911,730
-0.13(-1.41%)
Jan 12, 2021
8.870
8.927
8.677
8.850
1,030,620
+0.01(+0.11%)
Jan 11, 2021
9.543
9.610
8.706
8.841
1,754,372
-0.89(-9.19%)
Jan 08, 2021
9.668
9.957
9.505
9.736
919,015
+0.17(+1.81%)
Jan 07, 2021
9.380
9.572
9.139
9.562
935,769
+0.25(+2.69%)
Jan 06, 2021
9.322
9.389
9.110
9.312
788,527
-0.01(-0.10%)
Jan 05, 2021
9.178
9.389
9.120
9.322
658,953
+0.11(+1.15%)
Jan 04, 2021
9.553
9.591
9.072
9.216
843,824
-0.27(-2.84%)
Dec 31, 2020
9.485
9.485
9.485
692,502
+0.04(+0.41%)
Dec 30, 2020
9.389
9.649
9.370
9.447
692,502
+0.14(+1.55%)
Dec 29, 2020
9.659
9.716
9.168
9.303
967,174
-0.40(-4.16%)
Dec 28, 2020
9.736
9.957
9.610
9.707
601,269
+0.13(+1.31%)
Dec 24, 2020
9.861
9.861
9.437
9.582
494,278
-0.26(-2.64%)
Dec 23, 2020
10.23
10.52
9.687
9.841
1,410,411
-0.18(-1.82%)
Dec 22, 2020
9.812
10.16
9.764
10.02
1,621,516
+0.37(+3.78%)
Dec 21, 2020
9.235
9.687
9.197
9.659
1,495,652
+0.30(+3.19%)
Dec 18, 2020
8.879
9.380
8.706
9.360
2,917,438
+0.57(+6.46%)
Dec 17, 2020
8.360
8.802
8.360
8.793
1,221,604
+0.43(+5.18%)
Dec 16, 2020
8.129
8.639
8.129
8.360
1,482,113
+0.37(+4.57%)
Dec 15, 2020
7.831
7.994
7.706
7.994
701,103
+0.19(+2.47%)
Dec 14, 2020
7.735
7.975
7.715
7.802
1,095,849
+0.15(+2.01%)
Dec 11, 2020
7.523
7.706
7.456
7.648
808,828
+0.10(+1.27%)
Dec 10, 2020
7.763
7.879
7.427
7.552
1,040,216
-0.29(-3.68%)
Dec 09, 2020
7.946
7.994
7.792
7.840
646,736
-0.11(-1.33%)
Dec 08, 2020
7.773
7.965
7.735
7.946
643,776
+0.13(+1.72%)
Dec 07, 2020
7.754
7.836
7.672
7.812
457,777
+0.06(+0.74%)
Dec 04, 2020
7.696
7.869
7.667
7.754
522,656
+0.13(+1.77%)
Dec 03, 2020
7.629
7.696
7.499
7.619
491,643
-0.01(-0.13%)
Dec 02, 2020
7.619
7.686
7.484
7.629
486,377
-0.05(-0.63%)
Dec 01, 2020
7.763
7.831
7.609
7.677
524,934
+0.00(+0.00%)
Nov 30, 2020
7.792
7.812
7.571
7.677
569,990
-0.13(-1.72%)
Nov 27, 2020
7.773
7.879
7.629
7.812
452,283
-0.01(-0.12%)
Nov 25, 2020
7.831
7.888
7.605
7.821
554,569
+0.00(+0.00%)
Nov 24, 2020
8.014
8.014
7.773
7.821
933,071
-0.03(-0.37%)
Nov 23, 2020
7.696
7.953
7.619
7.850
1,041,022
+0.24(+3.16%)
Nov 20, 2020
7.215
7.643
7.196
7.609
2,333,971
+0.34(+4.63%)
Nov 19, 2020
7.215
7.282
7.177
7.273
388,590
+0.04(+0.53%)
Nov 18, 2020
7.311
7.427
7.225
7.234
761,335
-0.07(-0.92%)
Nov 17, 2020
7.398
7.446
7.234
7.302
464,782
-0.10(-1.30%)
Nov 16, 2020
7.436
7.494
7.316
7.398
558,244
+0.04(+0.52%)
Nov 13, 2020
7.263
7.427
7.263
7.359
456,856
+0.15(+2.14%)
Nov 12, 2020
7.292
7.340
7.181
7.205
329,216
-0.13(-1.71%)
Nov 11, 2020
7.138
7.346
7.100
7.330
545,317
+0.19(+2.70%)
Nov 10, 2020
7.244
7.311
7.013
7.138
974,721
-0.07(-0.93%)
Nov 09, 2020
7.533
7.552
7.196
7.205
945,326
+0.00(+0.00%)
Nov 06, 2020
7.234
7.242
7.109
7.205
432,636
-0.02(-0.27%)
Nov 05, 2020
7.032
7.254
7.032
7.225
705,946
+0.26(+3.73%)
Nov 04, 2020
6.907
7.023
6.830
6.965
497,207
+0.03(+0.42%)
Nov 03, 2020
6.782
6.994
6.686
6.936
542,784
+0.30(+4.49%)
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.