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, 2019
3.590
3.600
3.355
3.450
213,435
-0.12(-3.36%)
Jan 30, 2019
3.560
3.620
3.560
3.570
87,673
+0.00(+0.00%)
Jan 29, 2019
3.600
3.630
3.550
3.570
136,297
-0.01(-0.28%)
Jan 28, 2019
3.680
3.680
3.540
3.580
181,621
-0.06(-1.65%)
Jan 25, 2019
3.540
3.640
3.520
3.640
209,900
+0.09(+2.54%)
Jan 24, 2019
3.620
3.620
3.450
3.550
122,763
-0.04(-1.11%)
Jan 23, 2019
3.580
3.660
3.447
3.590
328,749
+0.02(+0.56%)
Jan 22, 2019
3.330
3.630
3.290
3.570
309,878
+0.40(+12.62%)
Jan 18, 2019
3.150
3.180
3.070
3.170
101,200
+0.03(+0.96%)
Jan 17, 2019
3.000
3.140
2.952
3.140
90,196
+0.15(+5.02%)
Jan 16, 2019
2.950
3.030
2.920
2.990
52,380
+0.10(+3.46%)
Jan 15, 2019
2.850
2.900
2.820
2.890
39,153
+0.06(+2.12%)
Jan 14, 2019
2.910
2.970
2.800
2.830
74,348
-0.11(-3.74%)
Jan 11, 2019
2.990
3.030
2.890
2.940
117,100
-0.08(-2.65%)
Jan 10, 2019
2.800
3.020
2.760
3.020
101,739
+0.24(+8.63%)
Jan 09, 2019
2.650
2.910
2.627
2.780
164,889
+0.12(+4.51%)
Jan 08, 2019
2.600
2.700
2.490
2.660
72,690
+0.09(+3.50%)
Jan 07, 2019
2.510
2.715
2.510
2.570
141,472
+0.05(+1.98%)
Jan 04, 2019
2.480
2.690
2.410
2.520
122,900
+0.08(+3.28%)
Jan 03, 2019
2.370
2.460
2.300
2.440
88,623
+0.09(+3.83%)
Jan 02, 2019
2.170
2.450
2.170
2.350
252,320
+0.18(+8.29%)
Dec 31, 2018
2.310
2.330
2.000
2.170
494,500
-0.16(-6.87%)
Dec 28, 2018
2.490
2.490
2.260
2.330
189,300
-0.16(-6.43%)
Dec 27, 2018
2.320
2.500
2.060
2.490
260,082
+0.16(+6.87%)
Dec 26, 2018
2.270
2.330
2.180
2.330
240,418
+0.16(+7.37%)
Dec 24, 2018
2.300
2.300
2.100
2.170
278,800
-0.17(-7.26%)
Dec 21, 2018
2.400
2.470
2.250
2.340
281,500
-0.07(-2.90%)
Dec 20, 2018
2.600
2.625
2.400
2.410
461,799
-0.32(-11.72%)
Dec 19, 2018
2.750
2.750
2.580
2.730
238,377
-0.02(-0.73%)
Dec 18, 2018
2.830
2.850
2.630
2.750
236,205
-0.10(-3.51%)
Dec 17, 2018
3.000
3.060
2.810
2.850
215,835
-0.19(-6.25%)
Dec 14, 2018
3.200
3.200
2.970
3.040
106,000
-0.11(-3.49%)
Dec 13, 2018
3.210
3.230
3.030
3.150
97,853
-0.05(-1.56%)
Dec 12, 2018
3.160
3.290
3.140
3.200
116,151
+0.04(+1.27%)
Dec 11, 2018
3.200
3.260
3.090
3.160
123,892
-0.05(-1.56%)
Dec 10, 2018
3.250
3.310
3.174
3.210
118,127
-0.09(-2.73%)
Dec 07, 2018
3.440
3.450
3.180
3.300
90,300
-0.16(-4.62%)
Dec 06, 2018
3.300
3.580
3.300
3.460
107,166
+0.04(+1.17%)
Dec 04, 2018
3.530
3.590
3.350
3.420
220,000
-0.10(-2.84%)
Dec 03, 2018
3.430
3.570
3.320
3.520
140,694
+0.06(+1.73%)
Nov 30, 2018
3.410
3.550
3.350
3.460
133,300
+0.02(+0.58%)
Nov 29, 2018
3.330
3.440
3.260
3.440
70,460
+0.11(+3.30%)
Nov 28, 2018
3.330
3.360
3.200
3.330
98,955
-0.01(-0.30%)
Nov 27, 2018
3.180
3.430
3.160
3.340
136,483
+0.09(+2.77%)
Nov 26, 2018
3.200
3.270
3.150
3.250
94,392
+0.08(+2.69%)
Nov 23, 2018
3.080
3.210
3.080
3.165
19,900
+0.08(+2.43%)
Nov 21, 2018
3.090
3.090
3.090
0
-0.05(-1.59%)
Nov 20, 2018
3.050
3.240
3.050
3.140
160,013
+0.04(+1.29%)
Nov 19, 2018
3.290
3.300
3.030
3.100
160,243
-0.22(-6.63%)
Nov 16, 2018
3.350
3.400
3.260
3.320
51,900
-0.09(-2.64%)
Nov 15, 2018
3.250
3.530
3.220
3.410
179,853
+0.16(+4.92%)
Nov 14, 2018
3.200
3.300
3.160
3.250
73,362
+0.06(+1.88%)
Nov 13, 2018
3.070
3.270
3.040
3.190
134,596
+0.05(+1.59%)
Nov 12, 2018
3.310
3.310
3.050
3.140
100,876
-0.19(-5.71%)
Nov 09, 2018
3.350
3.450
3.300
3.330
110,300
-0.06(-1.77%)
Nov 08, 2018
3.550
3.550
3.370
3.390
168,976
-0.13(-3.69%)
Nov 07, 2018
3.200
3.590
3.090
3.520
452,070
+0.44(+14.29%)
Nov 06, 2018
3.080
3.080
2.900
3.080
173,050
+0.00(+0.00%)
Nov 05, 2018
3.100
3.123
2.950
3.080
116,325
-0.01(-0.32%)
Nov 02, 2018
3.070
3.100
2.910
3.090
93,100
+0.04(+1.31%)
Nov 01, 2018
3.070
3.140
3.010
3.050
304,346
-0.03(-0.97%)
Oct 31, 2018
2.940
3.090
2.900
3.080
136,347
+0.15(+5.12%)
Oct 30, 2018
2.900
2.950
2.760
2.930
189,905
+0.03(+1.03%)
Oct 29, 2018
3.050
3.120
2.800
2.900
151,569
-0.13(-4.29%)
Oct 26, 2018
2.870
3.120
2.810
3.030
201,000
+0.10(+3.41%)
Oct 25, 2018
3.090
3.250
2.930
2.930
222,771
-0.16(-5.18%)
Oct 24, 2018
3.310
3.360
3.000
3.090
273,547
-0.25(-7.49%)
Oct 23, 2018
3.400
3.430
3.300
3.340
120,963
-0.11(-3.19%)
Oct 22, 2018
3.640
3.700
3.400
3.450
121,965
-0.19(-5.22%)
Oct 19, 2018
3.790
3.790
3.610
3.640
119,600
-0.16(-4.21%)
Oct 18, 2018
3.670
3.830
3.600
3.800
242,295
+0.14(+3.83%)
Oct 17, 2018
3.550
3.730
3.400
3.660
324,181
+0.06(+1.67%)
Oct 16, 2018
3.560
3.700
3.450
3.600
440,001
+0.05(+1.41%)
Oct 15, 2018
3.400
3.600
3.350
3.550
337,194
+0.20(+5.97%)
Oct 12, 2018
3.520
3.540
3.300
3.350
499,300
-0.15(-4.29%)
Oct 11, 2018
3.960
4.000
3.250
3.500
3,873,714
+0.25(+7.69%)
Oct 10, 2018
3.430
3.460
3.240
3.250
89,931
-0.20(-5.80%)
Oct 09, 2018
3.330
3.500
3.320
3.450
86,166
+0.10(+2.99%)
Oct 08, 2018
3.310
3.360
3.160
3.350
142,869
+0.06(+1.82%)
Oct 05, 2018
3.440
3.480
3.260
3.290
157,200
-0.16(-4.64%)
Oct 04, 2018
3.600
3.600
3.450
3.450
78,598
-0.18(-4.96%)
Oct 03, 2018
3.530
3.630
3.420
3.630
121,505
+0.12(+3.42%)
Oct 02, 2018
3.480
3.600
3.480
3.510
132,174
-0.09(-2.50%)
Oct 01, 2018
3.850
3.890
3.470
3.600
181,702
-0.25(-6.49%)
Sep 28, 2018
3.780
3.850
3.750
3.850
40,700
+0.05(+1.32%)
Sep 27, 2018
3.750
3.800
3.750
3.800
34,706
+0.05(+1.33%)
Sep 26, 2018
3.850
3.900
3.745
3.750
87,749
-0.10(-2.60%)
Sep 25, 2018
3.850
3.900
3.800
3.850
83,076
-0.05(-1.28%)
Sep 24, 2018
3.950
3.950
3.850
3.900
53,490
-0.05(-1.27%)
Sep 21, 2018
3.950
4.000
3.850
3.950
99,100
+0.00(+0.00%)
Sep 20, 2018
4.000
4.000
3.850
3.950
112,242
+0.15(+3.95%)
Sep 19, 2018
3.850
3.950
3.750
3.800
137,431
-0.05(-1.30%)
Sep 18, 2018
3.800
3.900
3.750
3.850
132,853
+0.05(+1.32%)
Sep 17, 2018
3.900
3.900
3.750
3.800
161,364
-0.10(-2.56%)
Sep 14, 2018
3.900
3.900
3.765
3.900
73,000
+0.05(+1.30%)
Sep 13, 2018
3.850
3.900
3.750
3.850
129,955
+0.00(+0.00%)
Sep 12, 2018
3.900
3.950
3.750
3.850
88,870
-0.05(-1.28%)
Sep 11, 2018
3.950
4.100
3.850
3.900
302,219
-0.10(-2.50%)
Sep 10, 2018
3.950
4.000
3.850
4.000
158,182
+0.12(+3.23%)
Sep 07, 2018
3.950
3.950
3.750
3.875
167,600
-0.02(-0.64%)
Sep 06, 2018
3.900
3.950
3.650
3.900
204,878
+0.00(+0.00%)
Sep 05, 2018
3.800
3.950
3.800
3.900
132,001
-0.05(-1.27%)
Sep 04, 2018
3.900
4.000
3.750
3.950
125,931
+0.05(+1.28%)
Aug 31, 2018
3.900
3.900
3.900
0
-0.15(-3.70%)
Aug 30, 2018
3.900
4.050
3.750
4.050
189,789
+0.15(+3.85%)
Aug 29, 2018
3.750
4.000
3.700
3.900
213,233
+0.15(+4.00%)
Aug 28, 2018
3.750
3.800
3.650
3.750
157,630
+0.00(+0.00%)
Aug 27, 2018
3.700
3.750
3.600
3.750
161,994
+0.15(+4.17%)
Aug 24, 2018
3.450
3.700
3.345
3.600
211,300
+0.15(+4.35%)
Aug 23, 2018
3.450
3.500
3.400
3.450
82,081
+0.00(+0.00%)
Aug 22, 2018
3.500
3.500
3.400
3.450
103,756
-0.05(-1.43%)
Aug 21, 2018
3.650
3.650
3.450
3.500
131,830
-0.10(-2.78%)
Aug 20, 2018
3.500
3.600
3.500
3.600
132,699
+0.10(+2.86%)
Aug 17, 2018
3.350
3.650
3.300
3.500
218,700
+0.15(+4.48%)
Aug 16, 2018
3.150
3.450
3.150
3.350
210,177
+0.15(+4.69%)
Aug 15, 2018
3.100
3.300
3.050
3.200
186,824
+0.15(+4.92%)
Aug 14, 2018
3.050
3.150
3.050
3.050
74,609
+0.00(+0.00%)
Aug 13, 2018
3.050
3.100
3.000
3.050
41,481
+0.00(+0.00%)
Aug 10, 2018
3.050
3.100
3.000
3.050
61,700
+0.05(+1.67%)
Aug 09, 2018
3.150
3.150
3.000
3.000
182,043
-0.15(-4.76%)
Aug 08, 2018
3.150
3.175
3.100
3.150
49,714
+0.00(+0.00%)
Aug 07, 2018
3.100
3.200
3.100
3.150
69,561
+0.00(+0.00%)
Aug 06, 2018
3.150
3.150
3.100
3.150
121,997
+0.05(+1.61%)
Aug 03, 2018
3.200
3.225
3.100
3.100
179,200
-0.10(-3.13%)
Aug 02, 2018
3.200
3.250
3.150
3.200
113,741
+0.05(+1.59%)
Aug 01, 2018
3.200
3.250
3.100
3.150
143,612
+0.00(+0.00%)
Jul 31, 2018
3.150
3.300
3.150
3.150
171,169
+0.00(+0.00%)
Jul 30, 2018
3.200
3.250
3.150
3.150
136,023
+0.00(+0.00%)
Jul 27, 2018
3.300
3.300
3.150
3.150
122,700
-0.20(-5.97%)
Jul 26, 2018
3.350
3.400
3.250
3.350
112,650
-0.02(-0.74%)
Jul 25, 2018
3.375
3.428
3.300
3.375
81,941
+0.02(+0.75%)
Jul 24, 2018
3.450
3.450
3.350
3.350
87,904
+0.00(+0.00%)
Jul 23, 2018
3.400
3.450
3.400
3.350
53,669
-0.02(-0.74%)
Jul 20, 2018
3.510
3.350
3.375
73,443
-0.12(-3.57%)
Jul 19, 2018
3.300
3.525
3.250
3.500
234,554
+0.15(+4.48%)
Jul 18, 2018
3.200
3.400
3.100
3.350
280,438
+0.10(+3.08%)
Jul 17, 2018
3.250
3.250
3.150
3.250
134,686
+0.05(+1.56%)
Jul 16, 2018
3.300
3.400
3.150
3.200
233,132
-0.10(-3.03%)
Jul 13, 2018
3.200
3.400
3.150
3.300
132,682
+0.10(+3.12%)
Jul 12, 2018
3.150
3.250
3.100
3.200
128,963
+0.05(+1.59%)
Jul 11, 2018
3.150
3.200
3.100
3.150
92,682
-0.05(-1.56%)
Jul 10, 2018
3.200
3.200
3.100
3.200
143,503
+0.10(+3.23%)
Jul 09, 2018
3.300
3.300
3.100
3.100
310,445
-0.20(-6.06%)
Jul 06, 2018
3.250
3.325
3.100
3.300
313,375
+0.10(+3.12%)
Jul 05, 2018
3.300
3.350
3.050
3.200
327,869
-0.05(-1.54%)
Jul 03, 2018
3.250
3.250
3.250
0
-0.20(-5.80%)
Jul 02, 2018
3.700
3.750
3.400
3.450
745,062
+0.15(+4.55%)
Jun 29, 2018
3.250
3.350
3.200
3.300
158,800
+0.02(+0.76%)
Jun 28, 2018
3.350
3.350
3.250
3.275
111,847
-0.02(-0.76%)
Jun 27, 2018
3.550
3.550
3.300
3.300
204,251
-0.30(-8.33%)
Jun 26, 2018
3.550
3.650
3.250
3.600
333,760
+0.08(+2.13%)
Jun 25, 2018
3.650
3.662
3.500
3.525
482,205
-0.12(-3.42%)
Jun 22, 2018
3.800
3.842
3.600
3.650
381,722
-0.15(-3.95%)
Jun 21, 2018
3.950
3.950
3.700
3.800
295,746
-0.15(-3.80%)
Jun 20, 2018
3.800
4.050
3.650
3.950
250,006
+0.25(+6.76%)
Jun 19, 2018
3.750
3.800
3.650
3.700
300,677
-0.05(-1.33%)
Jun 18, 2018
3.800
3.900
3.700
3.750
422,284
-0.10(-2.60%)
Jun 15, 2018
4.000
4.000
3.850
286,176
-0.15(-3.75%)
Jun 14, 2018
4.050
4.050
3.900
4.000
130,154
+0.05(+1.27%)
Jun 13, 2018
3.950
4.050
3.850
3.950
202,848
+0.08(+1.94%)
Jun 12, 2018
3.700
3.950
3.700
3.875
189,577
+0.20(+5.44%)
Jun 11, 2018
3.750
3.750
3.650
3.675
46,986
-0.03(-0.68%)
Jun 08, 2018
3.850
3.850
3.650
3.700
166,548
-0.10(-2.63%)
Jun 07, 2018
3.900
3.925
3.750
3.800
308,168
-0.05(-1.30%)
Jun 06, 2018
3.650
3.850
3.600
3.850
141,798
+0.23(+6.21%)
Jun 05, 2018
3.700
3.800
3.600
3.625
191,205
-0.08(-2.03%)
Jun 04, 2018
3.850
3.850
3.500
3.700
233,371
-0.05(-1.33%)
Jun 01, 2018
3.850
3.900
3.700
3.750
285,698
+0.00(+0.00%)
May 31, 2018
3.700
3.975
3.655
3.750
322,184
+0.15(+4.17%)
May 30, 2018
3.550
3.700
3.500
3.600
287,402
+0.10(+2.86%)
May 29, 2018
3.300
3.550
3.300
3.500
233,110
+0.15(+4.48%)
May 25, 2018
3.350
3.350
3.350
0
+0.10(+3.08%)
May 24, 2018
3.150
3.350
3.150
3.250
114,932
+0.05(+1.56%)
May 23, 2018
3.100
3.250
3.100
3.200
115,370
+0.05(+1.59%)
May 22, 2018
3.200
3.250
3.100
3.150
492,648
+0.00(+0.00%)
May 21, 2018
3.350
3.350
3.100
3.150
258,778
-0.10(-3.08%)
May 18, 2018
3.350
3.350
3.200
3.250
286,975
+0.00(+0.00%)
May 17, 2018
3.300
3.450
3.250
3.250
270,528
-0.10(-2.99%)
May 16, 2018
3.400
3.550
3.350
3.350
250,039
-0.05(-1.47%)
May 15, 2018
3.350
3.450
3.350
3.400
126,001
+0.10(+3.03%)
May 14, 2018
3.350
3.450
3.250
3.300
207,600
-0.05(-1.49%)
May 11, 2018
3.400
3.500
3.260
3.350
133,356
+0.00(+0.00%)
May 10, 2018
3.500
3.500
3.350
3.350
125,132
-0.10(-2.90%)
May 09, 2018
3.400
3.750
3.300
3.450
318,182
+0.12(+3.76%)
May 08, 2018
3.450
3.450
3.300
3.325
141,529
-0.12(-3.62%)
May 07, 2018
3.500
3.600
3.400
3.450
132,441
-0.05(-1.43%)
May 04, 2018
3.600
3.650
3.450
3.500
145,928
-0.10(-2.78%)
May 03, 2018
3.450
3.600
3.350
3.600
161,268
+0.15(+4.35%)
May 02, 2018
3.300
3.600
3.300
3.450
299,358
+0.10(+2.99%)
May 01, 2018
3.500
3.500
3.300
3.350
216,425
-0.15(-4.29%)
Apr 30, 2018
3.600
3.700
3.450
3.500
166,543
-0.05(-1.41%)
Apr 27, 2018
3.850
3.855
3.450
3.550
403,423
-0.30(-7.79%)
Apr 26, 2018
3.900
3.950
3.850
3.850
99,366
+0.00(+0.00%)
Apr 25, 2018
4.050
4.125
3.850
3.850
193,376
-0.30(-7.23%)
Apr 24, 2018
4.100
4.200
4.100
4.150
235,311
+0.05(+1.22%)
Apr 23, 2018
4.050
4.150
3.900
4.100
257,791
+0.10(+2.50%)
Apr 20, 2018
4.250
4.250
3.950
4.000
172,214
-0.20(-4.76%)
Apr 19, 2018
4.300
4.450
4.100
4.200
134,546
-0.15(-3.45%)
Apr 18, 2018
4.250
4.450
4.200
4.350
162,263
+0.10(+2.35%)
Apr 17, 2018
4.450
4.500
4.150
4.250
218,405
-0.05(-1.16%)
Apr 16, 2018
4.450
4.500
4.250
4.300
155,035
-0.20(-4.44%)
Apr 13, 2018
4.500
4.550
4.400
4.500
123,233
+0.00(+0.00%)
Apr 12, 2018
4.500
4.550
4.450
4.500
205,391
+0.00(+0.00%)
Apr 11, 2018
4.400
4.575
4.375
4.500
164,809
+0.00(+0.00%)
Apr 10, 2018
4.500
4.600
4.400
4.500
228,686
+0.10(+2.27%)
Apr 09, 2018
4.350
4.700
4.225
4.400
271,573
+0.00(+0.00%)
Apr 06, 2018
4.500
4.600
4.350
4.400
280,080
-0.10(-2.22%)
Apr 05, 2018
4.750
5.000
4.433
4.500
443,475
-0.20(-4.26%)
Apr 04, 2018
4.200
4.889
4.175
4.700
461,930
+0.45(+10.59%)
Apr 03, 2018
4.250
4.479
4.150
4.250
306,488
+0.00(+0.00%)
Apr 02, 2018
5.000
5.000
4.150
4.250
1,748,487
-0.20(-4.49%)
Mar 29, 2018
4.450
4.450
4.450
0
+0.45(+11.25%)
Mar 28, 2018
3.900
4.150
3.750
4.000
297,544
+0.05(+1.27%)
Mar 27, 2018
4.050
4.100
3.900
3.950
137,333
-0.05(-1.25%)
Mar 26, 2018
4.050
4.075
3.600
4.000
328,594
-0.10(-2.44%)
Mar 23, 2018
4.150
4.250
4.050
4.100
77,410
-0.05(-1.20%)
Mar 22, 2018
4.150
4.300
4.050
4.150
119,583
-0.10(-2.35%)
Mar 21, 2018
4.150
4.300
4.125
4.250
191,678
+0.10(+2.41%)
Mar 20, 2018
4.200
4.300
4.050
4.150
312,113
-0.05(-1.19%)
Mar 19, 2018
4.300
4.350
4.150
4.200
188,534
-0.10(-2.33%)
Mar 16, 2018
4.450
4.450
4.200
4.300
278,066
-0.10(-2.27%)
Mar 15, 2018
4.500
4.725
4.300
4.400
623,615
+0.05(+1.15%)
Mar 14, 2018
4.350
4.400
4.250
4.350
227,463
+0.05(+1.16%)
Mar 13, 2018
4.150
4.350
4.050
4.300
471,148
+0.20(+4.88%)
Mar 12, 2018
4.150
4.400
4.050
4.100
634,109
+0.00(+0.00%)
Mar 09, 2018
4.100
4.150
3.950
4.100
406,672
+0.10(+2.50%)
Mar 08, 2018
3.950
4.100
3.850
4.000
312,380
+0.10(+2.56%)
Mar 07, 2018
3.900
3.950
3.800
3.900
269,610
-0.05(-1.27%)
Mar 06, 2018
4.150
4.150
3.850
3.950
466,568
-0.05(-1.25%)
Mar 05, 2018
3.750
4.150
3.700
4.000
595,717
+0.20(+5.26%)
Mar 02, 2018
3.750
4.000
3.650
3.800
294,922
+0.00(+0.00%)
Mar 01, 2018
4.050
4.100
3.750
3.800
236,323
-0.20(-5.00%)
Feb 28, 2018
3.900
4.150
3.800
4.000
323,515
+0.17(+4.58%)
Feb 27, 2018
3.950
4.050
3.750
3.825
305,673
-0.12(-3.16%)
Feb 26, 2018
3.400
4.114
3.400
3.950
758,118
+0.55(+16.18%)
Feb 23, 2018
3.400
3.450
3.400
3.400
147,863
+0.05(+1.49%)
Feb 22, 2018
3.450
3.250
3.350
195,657
+0.10(+3.08%)
Feb 21, 2018
3.100
3.600
3.100
3.250
380,364
+0.20(+6.56%)
Feb 20, 2018
3.050
3.187
3.050
3.050
285,435
-0.05(-1.61%)
Feb 16, 2018
3.100
3.100
3.100
0
+0.10(+3.33%)
Feb 15, 2018
3.100
3.100
2.950
3.000
165,971
-0.10(-3.23%)
Feb 14, 2018
3.200
2.850
3.100
312,656
+0.20(+6.90%)
Feb 13, 2018
2.650
2.950
2.650
2.900
357,852
+0.20(+7.41%)
Feb 12, 2018
2.700
2.850
2.550
2.700
179,671
+0.00(+0.00%)
Feb 09, 2018
2.600
2.700
2.450
2.700
265,277
+0.15(+5.88%)
Feb 08, 2018
2.650
2.750
2.600
2.550
236,003
-0.12(-4.67%)
Feb 07, 2018
2.650
2.700
2.450
2.675
183,275
+0.02(+0.94%)
Feb 06, 2018
2.450
2.700
2.425
2.650
301,244
+0.10(+3.92%)
Feb 05, 2018
2.650
2.650
2.450
2.550
271,149
-0.15(-5.56%)
Feb 02, 2018
2.700
2.750
2.610
2.700
193,110
+0.00(+0.00%)
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.