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
Compugen Ltd
(NQ:
CGEN
)
2.440
+0.170 (+7.49%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jan 31, 2003
2.040
2.050
1.950
2.050
79,600
+0.01(+0.49%)
Jan 30, 2003
2.110
2.150
2.000
2.040
29,569
-0.07(-3.32%)
Jan 29, 2003
2.180
2.180
2.100
2.110
35,400
-0.09(-4.09%)
Jan 28, 2003
2.150
2.300
2.150
2.200
32,200
-0.04(-1.79%)
Jan 27, 2003
2.170
2.380
2.120
2.240
69,600
+0.04(+1.82%)
Jan 24, 2003
2.300
2.440
2.200
2.200
175,100
-0.25(-10.20%)
Jan 23, 2003
2.490
2.490
2.250
2.450
133,500
+0.06(+2.55%)
Jan 22, 2003
2.200
2.420
2.080
2.389
220,000
+0.22(+10.09%)
Jan 21, 2003
2.120
2.180
2.070
2.170
62,200
+0.04(+1.88%)
Jan 17, 2003
1.940
2.140
1.940
2.130
218,200
+0.11(+5.45%)
Jan 16, 2003
2.040
2.160
1.940
2.020
107,900
-0.11(-5.16%)
Jan 15, 2003
2.160
2.270
2.030
2.130
262,800
+0.20(+10.36%)
Jan 14, 2003
1.900
1.940
1.860
1.930
47,800
+0.02(+1.05%)
Jan 13, 2003
1.820
1.910
1.780
1.910
46,900
+0.09(+5.23%)
Jan 10, 2003
1.750
1.830
1.750
1.815
7,600
+0.06(+3.71%)
Jan 09, 2003
1.750
1.800
1.750
1.750
26,600
-0.01(-0.57%)
Jan 08, 2003
1.750
1.810
1.750
1.760
18,400
-0.03(-1.68%)
Jan 07, 2003
1.770
1.890
1.770
1.790
56,100
+0.01(+0.56%)
Jan 06, 2003
1.790
1.880
1.730
1.780
58,200
-0.04(-2.20%)
Jan 03, 2003
1.820
1.870
1.690
1.820
15,600
-0.03(-1.62%)
Jan 02, 2003
1.770
1.860
1.750
1.850
22,000
+0.08(+4.52%)
Dec 31, 2002
1.750
1.830
1.630
1.770
266,700
-0.02(-1.12%)
Dec 30, 2002
1.830
1.840
1.720
1.790
55,900
-0.10(-5.29%)
Dec 27, 2002
1.820
1.900
1.810
1.890
50,000
-0.01(-0.53%)
Dec 26, 2002
1.890
1.980
1.810
1.900
235,900
+0.00(+0.00%)
Dec 24, 2002
1.830
1.930
1.830
1.900
71,300
+0.06(+3.32%)
Dec 23, 2002
1.949
1.875
1.850
1.839
117,300
-0.02(-1.13%)
Dec 20, 2002
1.950
1.950
1.850
1.860
98,600
-0.07(-3.63%)
Dec 19, 2002
2.090
2.090
1.850
1.930
307,500
-0.16(-7.66%)
Dec 18, 2002
2.060
2.250
2.000
2.090
369,500
-0.03(-1.42%)
Dec 17, 2002
1.950
2.120
1.850
2.120
660,000
+0.12(+6.00%)
Dec 16, 2002
1.690
2.020
1.690
2.000
433,900
+0.25(+14.29%)
Dec 13, 2002
1.680
1.780
1.640
1.750
66,200
+0.01(+0.57%)
Dec 12, 2002
1.600
1.740
1.600
1.740
181,800
+0.06(+3.57%)
Dec 11, 2002
1.530
1.690
1.500
1.680
385,400
+0.17(+11.26%)
Dec 10, 2002
1.410
1.600
1.400
1.510
547,300
+0.12(+8.63%)
Dec 09, 2002
1.480
1.480
1.340
1.390
19,400
-0.11(-7.02%)
Dec 06, 2002
1.470
1.500
1.470
1.495
9,500
+0.01(+0.67%)
Dec 05, 2002
1.470
1.510
1.470
1.485
39,900
-0.01(-1.00%)
Dec 04, 2002
1.470
1.500
1.440
1.500
34,700
+0.03(+2.04%)
Dec 03, 2002
1.480
1.500
1.440
1.470
19,900
+0.00(+0.00%)
Dec 02, 2002
1.510
1.510
1.420
1.470
21,900
-0.03(-2.00%)
Nov 29, 2002
1.420
1.510
1.380
1.500
20,000
+0.10(+7.14%)
Nov 27, 2002
1.370
1.460
1.360
1.400
76,500
+0.08(+6.06%)
Nov 26, 2002
1.320
1.340
1.280
1.320
33,600
-0.02(-1.49%)
Nov 25, 2002
1.210
1.350
1.200
1.340
38,700
+0.04(+3.08%)
Nov 22, 2002
1.270
1.320
1.210
1.300
34,200
+0.00(+0.00%)
Nov 21, 2002
1.270
1.350
1.240
1.300
61,900
+0.04(+3.17%)
Nov 20, 2002
1.380
1.380
1.210
1.260
118,900
-0.05(-3.82%)
Nov 19, 2002
1.390
1.390
1.300
1.310
81,900
-0.08(-5.76%)
Nov 18, 2002
1.470
1.490
1.380
1.390
52,500
-0.08(-5.44%)
Nov 15, 2002
1.520
1.520
1.460
1.470
126,800
-0.08(-5.16%)
Nov 14, 2002
1.410
1.590
1.410
1.550
120,300
+0.14(+9.93%)
Nov 13, 2002
1.470
1.470
1.350
1.410
32,400
+0.05(+3.68%)
Nov 12, 2002
1.410
1.430
1.360
1.360
22,500
-0.04(-2.86%)
Nov 11, 2002
1.490
1.500
1.400
1.400
76,600
-0.08(-5.41%)
Nov 08, 2002
1.510
1.530
1.430
1.480
17,800
-0.02(-1.33%)
Nov 07, 2002
1.520
1.530
1.490
1.500
45,900
-0.02(-1.32%)
Nov 06, 2002
1.520
1.710
1.480
1.520
165,600
+0.08(+5.56%)
Nov 05, 2002
1.440
1.500
1.410
1.440
48,000
-0.04(-2.70%)
Nov 04, 2002
1.500
1.580
1.450
1.480
79,100
-0.07(-4.52%)
Nov 01, 2002
1.740
1.740
1.520
1.550
57,200
-0.19(-10.92%)
Oct 31, 2002
1.600
1.740
1.560
1.740
206,775
+0.14(+8.93%)
Oct 30, 2002
1.440
1.610
1.440
1.597
184,794
+0.20(+14.10%)
Oct 29, 2002
1.240
1.290
1.230
1.400
96,300
+0.17(+13.82%)
Oct 28, 2002
1.250
1.250
1.140
1.230
114,720
+0.03(+2.50%)
Oct 25, 2002
1.070
1.250
1.070
1.200
27,600
+0.01(+0.67%)
Oct 24, 2002
1.060
1.280
1.060
1.192
93,100
+0.11(+10.37%)
Oct 23, 2002
1.170
1.250
1.000
1.080
177,137
-0.09(-7.69%)
Oct 22, 2002
1.110
1.180
1.050
1.170
58,900
+0.01(+0.86%)
Oct 21, 2002
1.100
1.240
1.060
1.160
27,900
+0.06(+5.45%)
Oct 18, 2002
1.100
1.420
1.100
1.100
92,150
-0.22(-16.67%)
Oct 17, 2002
0.9900
1.389
0.9900
1.320
68,350
+0.32(+32.00%)
Oct 16, 2002
1.030
1.030
0.9600
1.000
17,350
-0.03(-2.91%)
Oct 15, 2002
1.000
1.040
0.9300
1.030
34,053
+0.07(+7.29%)
Oct 14, 2002
0.9500
1.000
0.9500
0.9600
8,600
-0.04(-4.00%)
Oct 11, 2002
1.000
1.050
0.9700
1.000
29,328
-0.03(-2.91%)
Oct 10, 2002
0.9400
1.040
0.9400
1.030
28,200
+0.08(+8.42%)
Oct 09, 2002
0.9600
1.000
0.9300
0.9500
50,600
-0.02(-2.06%)
Oct 08, 2002
0.9500
1.020
0.9500
0.9700
31,400
-0.06(-5.83%)
Oct 07, 2002
0.9800
1.050
0.9500
1.030
46,600
-0.02(-1.90%)
Oct 04, 2002
0.9800
1.060
0.9800
1.050
3,860,000
+0.01(+0.96%)
Oct 03, 2002
1.010
1.060
1.000
1.040
50,000
+0.00(+0.00%)
Oct 02, 2002
1.060
1.080
0.9100
1.040
71,500
-0.02(-1.89%)
Oct 01, 2002
1.040
1.080
1.030
1.060
20,300
+0.05(+4.95%)
Sep 30, 2002
1.100
1.100
1.000
1.010
125,000
-0.11(-9.82%)
Sep 27, 2002
1.100
1.190
1.070
1.120
26,900
-0.05(-4.27%)
Sep 26, 2002
1.160
1.200
1.100
1.170
32,950
-0.03(-2.50%)
Sep 25, 2002
1.220
1.250
1.200
1.200
21,600
-0.08(-6.25%)
Sep 24, 2002
1.200
1.299
1.200
1.280
7,500
-0.01(-0.77%)
Sep 23, 2002
1.260
1.340
1.220
1.290
27,600
-0.03(-2.28%)
Sep 20, 2002
1.300
1.340
1.300
1.320
22,900
-0.03(-2.22%)
Sep 19, 2002
1.300
1.350
1.240
1.350
90,000
+0.02(+1.50%)
Sep 18, 2002
1.300
1.350
1.300
1.330
11,900
+0.00(+0.00%)
Sep 17, 2002
1.320
1.380
1.320
1.330
85,200
+0.01(+0.76%)
Sep 16, 2002
1.320
1.350
1.320
1.320
7,000
-0.05(-3.65%)
Sep 13, 2002
1.370
1.370
1.370
1.370
1,600
+0.00(+0.00%)
Sep 12, 2002
1.330
1.380
1.330
1.370
4,500
-0.02(-1.44%)
Sep 11, 2002
1.370
1.440
1.350
1.390
27,200
+0.02(+1.46%)
Sep 10, 2002
1.400
1.400
1.370
1.370
7,200
+0.01(+0.74%)
Sep 09, 2002
1.390
1.450
1.360
1.360
24,800
-0.09(-6.21%)
Sep 06, 2002
1.420
1.460
1.400
1.450
20,700
+0.03(+2.11%)
Sep 05, 2002
1.400
1.430
1.390
1.420
14,000
-0.04(-2.74%)
Sep 04, 2002
1.350
1.460
1.300
1.460
71,300
+0.11(+8.15%)
Sep 03, 2002
1.360
1.400
1.300
1.350
36,700
-0.03(-2.17%)
Aug 30, 2002
1.400
1.400
1.360
1.380
15,800
-0.04(-2.82%)
Aug 29, 2002
1.430
1.460
1.351
1.420
20,700
-0.01(-0.70%)
Aug 28, 2002
1.391
1.430
1.370
1.430
8,700
+0.02(+1.42%)
Aug 27, 2002
1.440
1.440
1.400
1.410
33,200
-0.05(-3.42%)
Aug 26, 2002
1.440
1.460
1.400
1.460
34,200
-0.03(-1.99%)
Aug 23, 2002
1.411
1.530
1.411
1.490
31,400
-0.03(-2.00%)
Aug 22, 2002
1.420
1.550
1.390
1.520
67,700
+0.07(+4.83%)
Aug 21, 2002
1.470
1.530
1.400
1.450
39,900
-0.08(-5.23%)
Aug 20, 2002
1.420
1.530
1.401
1.530
9,200
+0.06(+4.08%)
Aug 16, 2002
1.420
1.480
1.390
1.470
25,200
+0.02(+1.38%)
Aug 15, 2002
1.450
1.550
1.410
1.450
48,900
+0.00(+0.00%)
Aug 14, 2002
1.450
1.680
1.370
1.450
16,800
+0.00(+0.00%)
Aug 13, 2002
1.579
1.580
1.450
1.450
14,800
-0.13(-8.23%)
Aug 12, 2002
1.600
1.670
1.580
1.580
39,100
+0.11(+7.48%)
Aug 07, 2002
1.530
1.530
1.450
1.470
61,000
-0.06(-3.92%)
Aug 06, 2002
1.380
1.560
1.350
1.530
38,478
+0.11(+7.75%)
Aug 05, 2002
1.500
1.550
1.400
1.420
51,300
-0.08(-5.33%)
Aug 02, 2002
1.580
1.580
1.470
1.500
50,900
-0.05(-3.23%)
Aug 01, 2002
1.530
1.650
1.520
1.550
83,900
-0.05(-3.13%)
Jul 31, 2002
1.530
1.670
1.530
1.600
48,500
+0.00(+0.00%)
Jul 30, 2002
1.630
1.630
1.500
1.600
23,400
-0.03(-1.84%)
Jul 29, 2002
1.750
1.750
1.580
1.630
78,900
-0.17(-9.44%)
Jul 26, 2002
1.750
1.850
1.750
1.800
8,640,000
-0.06(-3.23%)
Jul 25, 2002
1.540
2.000
1.540
1.860
41,400
+0.17(+10.06%)
Jul 24, 2002
1.680
1.750
1.470
1.690
64,230
-0.02(-1.17%)
Jul 23, 2002
1.800
1.820
1.680
1.710
33,400
-0.09(-5.11%)
Jul 22, 2002
1.810
1.850
1.760
1.802
16,700
+0.05(+2.97%)
Jul 19, 2002
1.750
1.839
1.750
1.750
10,500
-0.14(-7.41%)
Jul 17, 2002
1.820
1.890
1.820
1.890
7,600
-0.09(-4.55%)
Jul 12, 2002
1.750
1.980
1.750
1.980
20,300
+0.23(+13.14%)
Jul 11, 2002
1.880
2.000
1.600
1.750
63,600
-0.16(-8.38%)
Jul 10, 2002
1.980
2.000
1.890
1.910
28,100
-0.09(-4.50%)
Jul 09, 2002
2.000
2.000
2.000
2.000
20,300
+0.00(+0.00%)
Jul 08, 2002
1.960
2.000
1.960
2.000
32,800
+0.04(+2.04%)
Jul 05, 2002
1.910
2.040
1.910
1.960
22,300
+0.06(+3.16%)
Jul 04, 2002
2.000
2.200
1.850
1.900
109,900
+0.00(+0.00%)
Jul 03, 2002
2.000
2.200
1.850
1.900
109,900
-0.10(-5.00%)
Jul 02, 2002
2.000
2.090
1.950
2.000
29,800
-0.05(-2.44%)
Jul 01, 2002
2.120
2.260
1.950
2.050
39,900
-0.15(-6.82%)
Jun 28, 2002
2.160
2.480
2.090
2.200
47,200
-0.19(-7.95%)
Jun 27, 2002
1.900
2.390
1.870
2.390
98,500
+0.49(+25.79%)
Jun 26, 2002
1.900
1.980
1.810
1.900
35,100
+0.04(+2.15%)
Jun 25, 2002
1.970
1.970
1.860
1.860
17,900
-0.11(-5.58%)
Jun 21, 2002
1.900
1.940
1.870
1.970
36,600
+0.07(+3.68%)
Jun 20, 2002
1.900
1.970
1.900
1.900
45,400
-0.07(-3.55%)
Jun 19, 2002
1.950
1.990
1.900
1.970
39,600
+0.02(+1.03%)
Jun 18, 2002
2.080
2.080
1.850
1.950
171,600
-0.11(-5.34%)
Jun 17, 2002
2.080
2.080
2.000
2.060
52,200
-0.02(-0.96%)
Jun 14, 2002
2.050
2.080
1.980
2.080
43,700
-0.02(-0.95%)
Jun 12, 2002
2.150
2.180
2.020
2.100
58,400
-0.07(-3.23%)
Jun 11, 2002
2.200
2.230
2.150
2.170
80,400
-0.09(-3.98%)
Jun 10, 2002
2.250
2.300
2.210
2.260
39,300
+0.01(+0.44%)
Jun 07, 2002
2.210
2.300
2.210
2.250
41,400
-0.06(-2.60%)
Jun 06, 2002
2.300
2.350
2.230
2.310
83,400
-0.00(-0.01%)
Jun 05, 2002
2.350
2.350
2.200
2.310
54,100
-0.06(-2.52%)
May 31, 2002
2.300
2.370
2.300
2.370
27,100
-0.04(-1.66%)
May 28, 2002
2.350
2.410
2.320
2.410
60,200
+0.01(+0.42%)
May 27, 2002
2.500
2.500
2.350
2.400
53,000
+0.00(+0.00%)
May 24, 2002
2.500
2.500
2.350
2.400
53,000
-0.10(-4.00%)
May 23, 2002
2.510
2.530
2.430
2.500
126,500
-0.01(-0.40%)
May 22, 2002
2.470
2.550
2.420
2.510
35,300
+0.03(+1.21%)
May 21, 2002
2.600
2.660
2.480
2.480
47,300
-0.05(-1.99%)
May 20, 2002
2.570
2.650
2.490
2.530
37,400
-0.15(-5.58%)
May 17, 2002
2.730
2.760
2.450
2.680
44,200
+0.01(+0.37%)
May 16, 2002
2.750
2.850
2.750
2.670
31,900
-0.15(-5.32%)
May 15, 2002
2.840
2.870
2.750
2.820
112,100
-0.01(-0.35%)
May 14, 2002
2.810
2.910
2.800
2.830
88,800
+0.02(+0.71%)
May 13, 2002
2.900
2.900
2.800
2.810
37,100
-0.09(-3.10%)
May 10, 2002
2.860
2.950
2.800
2.900
20,500
-0.02(-0.68%)
May 09, 2002
2.850
2.950
2.780
2.920
90,500
+0.07(+2.46%)
May 08, 2002
2.915
2.950
2.800
2.850
41,900
+0.00(+0.00%)
May 07, 2002
2.820
3.070
2.800
2.850
157,100
+0.03(+1.03%)
May 06, 2002
2.980
2.980
2.770
2.821
95,100
-0.18(-5.97%)
May 03, 2002
2.940
3.050
2.850
3.000
22,400
+0.15(+5.26%)
May 02, 2002
2.830
2.930
2.800
2.850
52,500
+0.01(+0.35%)
May 01, 2002
2.680
2.850
2.680
2.840
40,400
+0.14(+5.19%)
Apr 30, 2002
2.620
2.800
2.580
2.700
45,800
+0.09(+3.35%)
Apr 29, 2002
2.650
2.740
2.600
2.613
39,000
-0.12(-4.30%)
Apr 26, 2002
2.700
2.730
2.580
2.730
70,800
+0.08(+3.02%)
Apr 25, 2002
2.770
2.800
2.620
2.650
67,400
-0.12(-4.33%)
Apr 24, 2002
2.890
2.900
2.750
2.770
67,500
-0.05(-1.77%)
Apr 23, 2002
3.010
3.090
2.790
2.820
39,100
-0.18(-6.00%)
Apr 22, 2002
3.170
3.170
2.920
3.000
52,600
-0.10(-3.23%)
Apr 19, 2002
3.190
3.190
3.080
3.100
29,000
-0.06(-1.90%)
Apr 18, 2002
3.160
3.250
3.050
3.160
36,000
-0.09(-2.77%)
Apr 17, 2002
3.240
3.250
3.170
3.250
15,700
-0.11(-3.27%)
Apr 16, 2002
3.140
3.360
3.140
3.360
117,300
+0.26(+8.39%)
Apr 15, 2002
3.140
3.170
3.060
3.100
26,700
-0.04(-1.27%)
Apr 12, 2002
3.120
3.220
3.010
3.140
18,300
+0.06(+1.95%)
Apr 11, 2002
3.100
3.139
3.050
3.080
52,700
-0.04(-1.28%)
Apr 10, 2002
3.180
3.250
3.020
3.120
33,500
-0.12(-3.70%)
Apr 09, 2002
3.240
3.250
3.190
3.240
24,400
+0.03(+0.93%)
Apr 08, 2002
3.230
3.270
3.171
3.210
37,700
-0.16(-4.75%)
Apr 05, 2002
3.410
3.410
3.250
3.370
24,800
-0.04(-1.17%)
Apr 04, 2002
3.390
3.450
3.360
3.410
21,000
-0.08(-2.29%)
Apr 03, 2002
3.300
3.730
3.290
3.490
40,700
+0.07(+2.05%)
Apr 02, 2002
3.250
3.420
3.230
3.420
26,700
-0.00(-0.03%)
Apr 01, 2002
3.290
3.490
3.280
3.421
35,900
+0.02(+0.62%)
Mar 29, 2002
3.400
3.480
3.380
3.400
25,700
+0.00(+0.00%)
Mar 28, 2002
3.400
3.480
3.380
3.400
25,700
-0.09(-2.58%)
Mar 27, 2002
3.500
3.590
3.490
3.490
41,700
-0.09(-2.51%)
Mar 26, 2002
3.510
3.690
3.510
3.580
34,200
-0.02(-0.56%)
Mar 25, 2002
3.620
3.790
3.600
3.600
51,200
-0.30(-7.69%)
Mar 22, 2002
3.870
3.970
3.580
3.900
50,200
+0.05(+1.30%)
Mar 21, 2002
3.850
3.990
3.850
3.850
58,800
-0.15(-3.75%)
Mar 20, 2002
4.050
4.390
3.990
4.000
218,500
-0.10(-2.44%)
Mar 19, 2002
3.900
4.150
3.850
4.100
101,100
+0.20(+5.13%)
Mar 18, 2002
3.710
3.900
3.660
3.900
145,100
+0.11(+2.90%)
Mar 15, 2002
3.530
3.790
3.500
3.790
49,700
+0.19(+5.28%)
Mar 14, 2002
3.630
3.730
3.600
3.600
37,800
+0.05(+1.41%)
Mar 13, 2002
3.370
3.690
3.330
3.550
140,200
+0.11(+3.20%)
Mar 12, 2002
3.380
3.490
3.300
3.440
68,000
+0.05(+1.47%)
Mar 11, 2002
3.400
3.470
3.300
3.390
68,300
+0.09(+2.73%)
Mar 08, 2002
3.140
3.450
3.130
3.300
84,600
+0.14(+4.43%)
Mar 07, 2002
3.210
3.250
3.150
3.160
11,500
-0.09(-2.77%)
Mar 06, 2002
3.200
3.300
3.180
3.250
34,900
+0.00(+0.03%)
Mar 05, 2002
3.280
3.330
3.180
3.249
93,600
-0.10(-3.01%)
Mar 04, 2002
3.370
3.480
3.270
3.350
84,100
-0.02(-0.59%)
Mar 01, 2002
3.350
3.460
3.330
3.370
44,200
-0.30(-8.17%)
Feb 28, 2002
3.540
3.730
3.530
3.670
63,400
-0.03(-0.81%)
Feb 27, 2002
3.380
3.710
3.210
3.700
62,200
+0.27(+7.87%)
Feb 26, 2002
3.400
3.450
3.300
3.430
10,300
-0.02(-0.58%)
Feb 25, 2002
3.370
3.480
3.300
3.450
20,700
+0.02(+0.58%)
Feb 22, 2002
3.480
3.500
3.370
3.430
18,200
-0.05(-1.44%)
Feb 21, 2002
3.330
3.600
3.330
3.480
59,100
+0.17(+5.14%)
Feb 20, 2002
3.480
3.550
3.220
3.310
53,000
-0.11(-3.22%)
Feb 19, 2002
3.860
3.860
3.400
3.420
125,100
-0.44(-11.40%)
Feb 18, 2002
3.900
4.000
3.850
3.860
37,600
+0.00(+0.00%)
Feb 15, 2002
3.900
4.000
3.850
3.860
37,600
-0.04(-1.03%)
Feb 14, 2002
4.140
4.140
3.750
3.900
122,000
-0.28(-6.70%)
Feb 13, 2002
4.340
4.540
4.060
4.180
98,400
-0.36(-7.93%)
Feb 12, 2002
4.450
4.540
4.200
4.540
97,100
+0.09(+2.02%)
Feb 11, 2002
4.230
4.450
4.230
4.450
60,200
+0.15(+3.49%)
Feb 08, 2002
3.930
4.400
3.930
4.300
54,400
+0.33(+8.31%)
Feb 07, 2002
4.080
4.150
3.940
3.970
46,400
-0.19(-4.57%)
Feb 06, 2002
4.250
4.250
4.100
4.160
18,700
+0.05(+1.22%)
Feb 05, 2002
4.250
4.330
4.060
4.110
30,800
-0.19(-4.42%)
Feb 04, 2002
4.400
4.401
4.020
4.300
63,200
-0.08(-1.83%)
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.