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, 2023
0.8800
0.9000
0.8411
0.8688
428,728
+0.01(+1.28%)
Jan 30, 2023
0.8800
0.8858
0.8406
0.8578
317,120
-0.01(-1.21%)
Jan 27, 2023
0.8500
0.8900
0.8450
0.8683
439,341
-0.00(-0.32%)
Jan 26, 2023
0.8700
0.8920
0.8400
0.8711
242,382
-0.01(-0.62%)
Jan 25, 2023
0.8800
0.8800
0.8099
0.8765
445,841
-0.01(-0.66%)
Jan 24, 2023
0.8407
0.9100
0.8350
0.8823
672,778
+0.02(+2.15%)
Jan 23, 2023
0.8500
0.8704
0.8300
0.8637
947,363
-0.00(-0.15%)
Jan 20, 2023
0.8300
0.8736
0.8300
0.8650
553,835
+0.04(+4.22%)
Jan 19, 2023
0.9000
0.9000
0.8000
0.8300
1,837,472
-0.07(-7.78%)
Jan 18, 2023
0.9700
0.9700
0.8920
0.9000
449,961
-0.05(-5.56%)
Jan 17, 2023
1.010
1.030
0.9502
0.9530
739,593
-0.11(-10.09%)
Jan 13, 2023
1.110
1.140
1.010
1.060
369,460
-0.05(-4.50%)
Jan 12, 2023
0.9800
1.158
0.9499
1.110
725,883
+0.13(+12.69%)
Jan 11, 2023
0.9300
0.9900
0.8800
0.9850
770,031
+0.08(+9.41%)
Jan 10, 2023
0.9300
0.9600
0.8800
0.9003
285,960
+0.00(+0.03%)
Jan 09, 2023
0.8986
0.9700
0.8795
0.9000
641,724
+0.03(+3.70%)
Jan 06, 2023
0.9000
0.9169
0.8150
0.8679
545,555
-0.01(-1.38%)
Jan 05, 2023
0.8200
0.9500
0.7836
0.8800
848,682
+0.12(+15.70%)
Jan 04, 2023
0.7200
0.8500
0.7200
0.7606
476,103
+0.05(+7.13%)
Jan 03, 2023
0.7200
0.7699
0.7100
0.7100
460,795
-0.01(-0.80%)
Dec 30, 2022
0.6500
0.7175
0.6500
0.7157
1,029,714
+0.04(+5.23%)
Dec 29, 2022
0.7000
0.7700
0.6708
0.6801
860,115
+0.03(+4.25%)
Dec 28, 2022
0.7100
0.7298
0.6510
0.6524
692,336
-0.06(-7.85%)
Dec 27, 2022
0.7500
0.7688
0.6851
0.7080
574,404
-0.05(-6.69%)
Dec 23, 2022
0.7900
0.7900
0.7232
0.7588
451,373
-0.01(-0.81%)
Dec 22, 2022
0.8200
0.8201
0.6500
0.7650
767,797
-0.05(-6.70%)
Dec 21, 2022
0.8400
0.8500
0.8100
0.8199
296,771
-0.02(-1.81%)
Dec 20, 2022
0.8000
0.8430
0.7902
0.8350
406,150
+0.03(+3.83%)
Dec 19, 2022
0.8200
0.8475
0.8000
0.8042
532,584
-0.00(-0.37%)
Dec 16, 2022
0.8100
0.8500
0.8072
0.8072
925,036
-0.03(-3.36%)
Dec 15, 2022
0.9100
0.9200
0.8200
0.8353
1,036,286
-0.09(-9.52%)
Dec 14, 2022
0.9325
0.9400
0.9000
0.9232
581,678
-0.04(-3.96%)
Dec 13, 2022
1.030
1.040
0.9200
0.9613
494,325
-0.03(-2.90%)
Dec 12, 2022
1.040
1.050
0.9101
0.9900
1,130,791
-0.05(-4.81%)
Dec 09, 2022
1.100
1.120
1.020
1.040
364,930
-0.05(-4.59%)
Dec 08, 2022
1.110
1.150
1.070
1.090
584,611
-0.02(-1.80%)
Dec 07, 2022
1.130
1.160
1.100
1.110
296,472
-0.03(-2.63%)
Dec 06, 2022
1.070
1.170
1.050
1.140
814,594
+0.04(+3.64%)
Dec 05, 2022
1.120
1.140
1.050
1.100
568,867
-0.06(-5.17%)
Dec 02, 2022
1.070
1.169
1.050
1.160
583,739
+0.03(+2.65%)
Dec 01, 2022
1.240
1.240
1.120
1.130
875,667
-0.07(-5.83%)
Nov 30, 2022
1.010
1.230
1.000
1.200
2,058,246
+0.17(+16.50%)
Nov 29, 2022
1.040
1.050
0.9900
1.030
547,285
+0.02(+1.98%)
Nov 28, 2022
0.9540
1.010
0.9210
1.010
713,326
+0.03(+3.45%)
Nov 25, 2022
0.9527
1.040
0.8601
0.9763
151,708
+0.02(+1.70%)
Nov 23, 2022
0.9100
0.9884
0.9000
0.9600
416,483
+0.04(+4.27%)
Nov 22, 2022
0.9200
0.9464
0.8700
0.9207
409,722
+0.03(+3.09%)
Nov 21, 2022
0.9777
0.9900
0.8700
0.8931
752,672
-0.13(-12.44%)
Nov 18, 2022
1.080
1.120
1.020
1.020
1,029,706
-0.03(-2.86%)
Nov 17, 2022
0.8700
1.070
0.8300
1.050
1,550,520
+0.16(+17.86%)
Nov 16, 2022
0.9099
0.9358
0.8302
0.8909
853,932
+0.02(+2.82%)
Nov 15, 2022
0.8400
0.8854
0.8200
0.8665
569,457
+0.03(+3.81%)
Nov 14, 2022
0.9500
0.9500
0.8347
0.8347
608,378
-0.09(-9.27%)
Nov 11, 2022
0.8304
0.9296
0.8001
0.9200
367,886
+0.08(+9.52%)
Nov 10, 2022
0.7839
0.8800
0.7839
0.8400
416,071
+0.08(+9.93%)
Nov 09, 2022
0.8104
0.8299
0.7452
0.7641
549,518
-0.07(-7.85%)
Nov 08, 2022
0.8891
0.8891
0.8002
0.8292
476,730
-0.03(-3.46%)
Nov 07, 2022
0.8700
0.8916
0.8107
0.8589
437,077
+0.02(+1.87%)
Nov 04, 2022
0.9000
0.9100
0.8000
0.8431
677,738
-0.04(-4.83%)
Nov 03, 2022
0.8900
0.9500
0.8425
0.8859
741,675
-0.03(-3.64%)
Nov 02, 2022
1.050
0.9103
0.9194
1,045,468
-0.12(-11.60%)
Nov 01, 2022
0.9600
1.110
0.9600
1.040
2,243,647
+0.09(+9.27%)
Oct 31, 2022
0.8600
0.9535
0.8540
0.9518
914,421
+0.08(+8.78%)
Oct 28, 2022
0.8100
0.8840
0.8000
0.8750
618,676
+0.06(+7.76%)
Oct 27, 2022
0.8554
0.8554
0.8100
0.8120
206,745
-0.03(-3.76%)
Oct 26, 2022
0.8000
0.8500
0.8000
0.8437
609,936
+0.05(+6.80%)
Oct 25, 2022
0.7800
0.8500
0.7710
0.7900
534,411
-0.01(-1.25%)
Oct 24, 2022
0.8100
0.8400
0.7506
0.8000
618,327
-0.03(-3.61%)
Oct 21, 2022
0.8600
0.8700
0.8000
0.8300
543,699
-0.04(-4.87%)
Oct 20, 2022
0.8400
0.9250
0.8400
0.8725
1,728,381
+0.01(+0.97%)
Oct 19, 2022
0.8438
0.9086
0.8306
0.8641
1,104,628
-0.02(-2.54%)
Oct 18, 2022
0.8400
0.8995
0.8342
0.8866
1,333,688
+0.09(+11.20%)
Oct 17, 2022
0.7800
0.8400
0.7539
0.7973
668,643
+0.04(+4.66%)
Oct 14, 2022
0.8200
0.8669
0.7524
0.7618
706,659
-0.07(-8.22%)
Oct 13, 2022
0.8265
0.9300
0.7451
0.8300
1,533,312
-0.02(-2.59%)
Oct 12, 2022
0.7200
0.9700
0.6972
0.8521
5,641,689
+0.19(+29.15%)
Oct 11, 2022
0.6100
0.6988
0.5975
0.6598
1,198,265
+0.06(+9.18%)
Oct 10, 2022
0.6000
0.6059
0.5505
0.6043
731,753
+0.03(+4.55%)
Oct 07, 2022
0.6899
0.6899
0.5100
0.5780
2,534,534
-0.11(-16.23%)
Oct 06, 2022
0.7000
0.7120
0.6800
0.6900
756,976
+0.00(+0.00%)
Oct 05, 2022
0.7000
0.7098
0.6200
0.6900
898,278
+0.01(+0.83%)
Oct 04, 2022
0.7200
0.7296
0.6656
0.6843
680,398
-0.02(-2.35%)
Oct 03, 2022
0.7000
0.7073
0.6700
0.7008
734,531
+0.04(+6.67%)
Sep 30, 2022
0.6800
0.7246
0.6570
0.6570
1,029,450
-0.02(-2.51%)
Sep 29, 2022
0.7800
0.7800
0.6739
0.6739
903,292
-0.11(-13.60%)
Sep 28, 2022
0.7900
0.7911
0.7503
0.7800
584,654
+0.01(+1.44%)
Sep 27, 2022
0.7800
0.7986
0.7600
0.7689
334,960
+0.02(+2.11%)
Sep 26, 2022
0.7762
0.8130
0.7530
0.7530
489,176
-0.01(-1.77%)
Sep 23, 2022
0.8100
0.8278
0.7528
0.7666
688,014
-0.03(-4.08%)
Sep 22, 2022
0.8959
0.8988
0.7853
0.7992
961,742
-0.09(-10.57%)
Sep 21, 2022
0.9200
0.9246
0.8417
0.8937
604,315
-0.02(-2.03%)
Sep 20, 2022
0.9400
0.9490
0.9100
0.9122
379,828
-0.04(-3.82%)
Sep 19, 2022
0.9900
1.000
0.9269
0.9484
855,387
-0.05(-5.16%)
Sep 16, 2022
1.030
1.070
1.000
1.000
738,391
-0.05(-4.76%)
Sep 15, 2022
1.020
1.055
1.015
1.050
681,622
+0.00(+0.00%)
Sep 14, 2022
1.020
1.055
1.010
1.050
898,454
+0.03(+2.94%)
Sep 13, 2022
1.040
1.060
1.020
1.020
1,172,789
-0.04(-3.77%)
Sep 12, 2022
1.050
1.060
1.000
1.060
2,948,303
+0.02(+1.92%)
Sep 09, 2022
1.050
1.050
0.9992
1.040
2,385,849
+0.02(+1.96%)
Sep 08, 2022
1.020
1.040
0.9910
1.020
4,433,625
-0.01(-0.97%)
Sep 07, 2022
1.040
1.085
1.000
1.030
3,196,419
-0.02(-1.90%)
Sep 06, 2022
1.130
1.140
1.000
1.050
1,143,965
-0.09(-7.89%)
Sep 02, 2022
1.170
1.190
1.115
1.140
345,897
-0.01(-0.87%)
Sep 01, 2022
1.150
1.150
1.110
1.150
501,260
-0.02(-1.71%)
Aug 31, 2022
1.170
1.195
1.150
1.170
798,792
-0.01(-0.85%)
Aug 30, 2022
1.210
1.220
1.170
1.180
311,085
-0.03(-2.48%)
Aug 29, 2022
1.200
1.220
1.190
1.210
456,934
-0.02(-1.63%)
Aug 26, 2022
1.300
1.300
1.200
1.230
957,365
-0.05(-3.91%)
Aug 25, 2022
1.290
1.305
1.280
1.280
469,660
-0.01(-0.78%)
Aug 24, 2022
1.280
1.310
1.265
1.290
381,138
+0.02(+1.57%)
Aug 23, 2022
1.250
1.300
1.250
1.270
502,227
+0.00(+0.00%)
Aug 22, 2022
1.330
1.340
1.270
1.270
886,886
-0.10(-7.30%)
Aug 19, 2022
1.390
1.390
1.340
1.370
1,054,732
-0.01(-0.72%)
Aug 18, 2022
1.390
1.420
1.360
1.380
2,697,367
-0.02(-1.43%)
Aug 17, 2022
1.420
1.450
1.380
1.400
1,380,691
-0.05(-3.45%)
Aug 16, 2022
1.460
1.500
1.420
1.450
2,899,312
-0.02(-1.36%)
Aug 15, 2022
1.490
1.520
1.440
1.470
4,103,426
-0.03(-2.00%)
Aug 12, 2022
1.460
1.530
1.460
1.500
3,643,046
+0.04(+2.74%)
Aug 11, 2022
1.540
1.560
1.390
1.460
4,277,980
-0.02(-1.35%)
Aug 10, 2022
1.500
1.520
1.420
1.480
1,007,220
+0.04(+2.78%)
Aug 09, 2022
1.480
1.500
1.380
1.440
1,298,901
-0.04(-2.70%)
Aug 08, 2022
1.510
1.550
1.460
1.480
866,948
+0.02(+1.37%)
Aug 05, 2022
1.500
1.510
1.390
1.460
1,677,809
-0.09(-5.81%)
Aug 04, 2022
1.620
1.620
1.490
1.550
1,882,632
-0.07(-4.32%)
Aug 03, 2022
1.650
1.650
1.570
1.620
746,807
+0.02(+1.25%)
Aug 02, 2022
1.570
1.630
1.570
1.600
412,600
+0.01(+0.63%)
Aug 01, 2022
1.620
1.660
1.570
1.590
516,316
-0.02(-1.24%)
Jul 29, 2022
1.690
1.690
1.560
1.610
731,188
-0.07(-4.17%)
Jul 28, 2022
1.710
1.730
1.650
1.680
390,496
-0.02(-1.18%)
Jul 27, 2022
1.680
1.730
1.655
1.700
540,434
+0.03(+1.80%)
Jul 26, 2022
1.710
1.730
1.645
1.670
483,435
-0.03(-1.76%)
Jul 25, 2022
1.850
1.850
1.690
1.700
698,832
-0.15(-8.11%)
Jul 22, 2022
2.130
2.135
1.810
1.850
994,502
-0.29(-13.55%)
Jul 21, 2022
1.930
2.140
1.920
2.140
1,765,545
+0.21(+10.88%)
Jul 20, 2022
1.920
2.020
1.905
1.930
1,222,333
+0.02(+1.05%)
Jul 19, 2022
1.920
1.940
1.870
1.910
557,347
+0.03(+1.60%)
Jul 18, 2022
1.930
1.980
1.850
1.880
381,057
+0.01(+0.53%)
Jul 15, 2022
2.000
2.000
1.840
1.870
535,377
-0.08(-4.10%)
Jul 14, 2022
1.980
1.980
1.895
1.950
443,021
-0.04(-2.01%)
Jul 13, 2022
1.930
2.060
1.920
1.990
995,689
+0.00(+0.00%)
Jul 12, 2022
2.100
2.160
1.920
1.990
879,773
-0.11(-5.24%)
Jul 11, 2022
2.260
2.270
2.080
2.100
1,151,160
-0.22(-9.48%)
Jul 08, 2022
2.240
2.360
2.180
2.320
676,589
+0.08(+3.57%)
Jul 07, 2022
2.110
2.290
2.085
2.240
579,319
+0.13(+6.16%)
Jul 06, 2022
2.090
2.210
2.070
2.110
606,291
+0.00(+0.00%)
Jul 05, 2022
1.920
2.120
1.870
2.110
705,017
+0.19(+9.90%)
Jul 01, 2022
1.880
1.940
1.850
1.920
559,575
+0.07(+3.78%)
Jun 30, 2022
1.760
1.860
1.720
1.850
426,385
+0.05(+2.78%)
Jun 29, 2022
1.800
1.840
1.755
1.800
525,853
+0.00(+0.00%)
Jun 28, 2022
1.940
1.950
1.780
1.800
792,594
-0.14(-7.22%)
Jun 27, 2022
2.100
2.100
1.910
1.940
541,491
-0.15(-7.18%)
Jun 24, 2022
2.130
2.170
1.970
2.090
703,464
-0.01(-0.48%)
Jun 23, 2022
1.950
2.130
1.940
2.100
825,931
+0.16(+8.25%)
Jun 22, 2022
1.790
1.970
1.782
1.940
587,522
+0.12(+6.59%)
Jun 21, 2022
1.760
1.900
1.755
1.820
549,623
+0.09(+5.20%)
Jun 17, 2022
1.750
1.800
1.655
1.730
1,087,612
+0.05(+2.98%)
Jun 16, 2022
1.590
1.690
1.555
1.680
826,523
+0.01(+0.60%)
Jun 15, 2022
1.600
1.720
1.582
1.670
752,638
+0.10(+6.37%)
Jun 14, 2022
1.610
1.620
1.545
1.570
452,470
-0.05(-3.09%)
Jun 13, 2022
1.590
1.655
1.560
1.620
641,236
-0.05(-2.99%)
Jun 10, 2022
1.700
1.740
1.640
1.670
888,332
-0.17(-9.24%)
Jun 09, 2022
1.870
1.910
1.830
1.840
405,998
-0.03(-1.60%)
Jun 08, 2022
1.880
1.950
1.840
1.870
450,134
-0.01(-0.53%)
Jun 07, 2022
1.730
1.920
1.730
1.880
547,684
+0.11(+6.21%)
Jun 06, 2022
1.870
1.880
1.730
1.770
561,851
-0.04(-2.21%)
Jun 03, 2022
1.810
1.880
1.800
1.810
460,023
-0.08(-4.23%)
Jun 02, 2022
1.800
1.910
1.790
1.890
449,593
+0.09(+5.00%)
Jun 01, 2022
1.870
1.920
1.755
1.800
1,007,253
-0.05(-2.70%)
May 31, 2022
1.840
1.990
1.780
1.850
4,498,951
-0.02(-1.07%)
May 27, 2022
1.720
1.925
1.681
1.870
1,320,029
+0.17(+10.00%)
May 26, 2022
1.730
1.780
1.700
1.700
754,570
-0.03(-1.73%)
May 25, 2022
1.740
1.790
1.680
1.730
793,155
+0.00(+0.00%)
May 24, 2022
1.810
1.815
1.690
1.730
946,808
-0.14(-7.49%)
May 23, 2022
1.920
1.940
1.810
1.870
617,461
+0.00(+0.00%)
May 20, 2022
1.980
2.070
1.800
1.870
1,138,151
-0.07(-3.61%)
May 19, 2022
1.870
2.010
1.850
1.940
898,872
+0.01(+0.52%)
May 18, 2022
1.970
2.010
1.860
1.930
1,018,417
-0.10(-4.93%)
May 17, 2022
2.000
2.080
1.960
2.030
801,589
+0.07(+3.57%)
May 16, 2022
2.100
2.140
1.930
1.960
758,579
+0.03(+1.55%)
May 13, 2022
1.950
2.090
1.900
1.930
1,662,170
+0.05(+2.66%)
May 12, 2022
1.700
1.880
1.680
1.880
1,495,509
+0.15(+8.67%)
May 11, 2022
1.900
1.940
1.660
1.730
1,630,196
-0.21(-10.82%)
May 10, 2022
1.920
2.080
1.765
1.940
1,678,784
+0.04(+2.11%)
May 09, 2022
2.030
2.080
1.880
1.900
1,212,379
-0.18(-8.65%)
May 06, 2022
2.200
2.210
2.030
2.080
885,106
-0.13(-5.88%)
May 05, 2022
2.410
2.420
2.200
2.210
762,183
-0.29(-11.60%)
May 04, 2022
2.290
2.500
2.200
2.500
1,116,397
+0.20(+8.70%)
May 03, 2022
2.350
2.370
2.240
2.300
717,488
-0.03(-1.29%)
May 02, 2022
2.340
2.420
2.210
2.330
969,885
-0.05(-2.10%)
Apr 29, 2022
2.400
2.590
2.360
2.380
951,176
-0.10(-4.03%)
Apr 28, 2022
2.330
2.520
2.270
2.480
1,119,487
+0.17(+7.36%)
Apr 27, 2022
2.330
2.362
2.270
2.310
585,273
+0.00(+0.00%)
Apr 26, 2022
2.470
2.500
2.310
2.310
719,847
-0.17(-6.85%)
Apr 25, 2022
2.400
2.510
2.400
2.480
773,462
+0.06(+2.48%)
Apr 22, 2022
2.320
2.480
2.320
2.420
765,442
+0.02(+0.83%)
Apr 21, 2022
2.540
2.660
2.370
2.400
843,239
-0.13(-5.14%)
Apr 20, 2022
2.610
2.620
2.520
2.530
466,910
-0.08(-3.07%)
Apr 19, 2022
2.600
2.680
2.570
2.610
753,353
+0.04(+1.56%)
Apr 18, 2022
2.590
2.680
2.540
2.570
1,055,204
-0.04(-1.53%)
Apr 14, 2022
2.790
2.792
2.610
2.610
788,219
-0.19(-6.79%)
Apr 13, 2022
2.730
2.830
2.720
2.800
800,646
+0.11(+4.09%)
Apr 12, 2022
2.840
2.860
2.630
2.690
728,562
-0.07(-2.54%)
Apr 11, 2022
2.860
2.860
2.700
2.760
939,964
-0.13(-4.50%)
Apr 08, 2022
3.080
3.125
2.860
2.890
732,072
-0.22(-7.07%)
Apr 07, 2022
3.250
3.250
3.040
3.110
726,745
-0.14(-4.31%)
Apr 06, 2022
3.140
3.290
3.050
3.250
811,345
+0.07(+2.20%)
Apr 05, 2022
3.360
3.370
3.140
3.180
650,676
-0.15(-4.50%)
Apr 04, 2022
3.300
3.410
3.275
3.330
647,054
+0.03(+0.91%)
Apr 01, 2022
3.230
3.300
3.160
3.300
573,326
+0.08(+2.48%)
Mar 31, 2022
3.330
3.400
3.220
3.220
882,609
-0.11(-3.30%)
Mar 30, 2022
3.450
3.570
3.320
3.330
997,131
-0.14(-4.03%)
Mar 29, 2022
3.250
3.480
3.250
3.470
1,481,069
+0.25(+7.76%)
Mar 28, 2022
3.250
3.320
3.180
3.220
1,006,885
-0.04(-1.23%)
Mar 25, 2022
3.250
3.280
3.160
3.260
1,021,830
+0.01(+0.31%)
Mar 24, 2022
3.230
3.260
3.130
3.250
784,187
+0.01(+0.31%)
Mar 23, 2022
3.250
3.360
3.170
3.240
494,814
-0.05(-1.52%)
Mar 22, 2022
3.190
3.310
3.170
3.290
721,592
+0.13(+4.11%)
Mar 21, 2022
3.250
3.300
3.125
3.160
599,279
-0.12(-3.66%)
Mar 18, 2022
3.140
3.380
3.130
3.280
710,400
+0.12(+3.80%)
Mar 17, 2022
3.070
3.225
3.041
3.160
665,257
+0.10(+3.27%)
Mar 16, 2022
2.980
3.090
2.890
3.060
1,330,766
+0.14(+4.79%)
Mar 15, 2022
2.940
2.990
2.865
2.920
641,727
-0.02(-0.68%)
Mar 14, 2022
3.140
3.170
2.910
2.940
756,727
-0.24(-7.55%)
Mar 11, 2022
3.310
3.370
3.120
3.180
708,339
-0.07(-2.15%)
Mar 10, 2022
3.260
3.360
3.235
3.250
684,438
-0.10(-2.99%)
Mar 09, 2022
3.100
3.360
3.070
3.350
1,547,251
+0.32(+10.56%)
Mar 08, 2022
2.970
3.150
2.860
3.030
1,220,057
+0.07(+2.36%)
Mar 07, 2022
2.890
3.050
2.870
2.960
983,756
+0.04(+1.37%)
Mar 04, 2022
2.990
3.080
2.895
2.920
1,155,687
-0.08(-2.67%)
Mar 03, 2022
3.210
3.215
2.990
3.000
960,324
-0.23(-7.12%)
Mar 02, 2022
3.160
3.240
3.070
3.230
1,086,244
+0.06(+1.89%)
Mar 01, 2022
3.050
3.280
3.050
3.170
1,039,747
+0.08(+2.59%)
Feb 28, 2022
2.970
3.090
2.930
3.090
1,350,643
+0.07(+2.32%)
Feb 25, 2022
2.970
3.110
2.970
3.020
793,646
+0.09(+3.07%)
Feb 24, 2022
2.540
2.940
2.540
2.930
964,819
+0.17(+6.16%)
Feb 23, 2022
2.830
2.850
2.720
2.760
938,705
-0.05(-1.78%)
Feb 22, 2022
2.860
2.940
2.770
2.810
959,974
-0.07(-2.43%)
Feb 18, 2022
2.880
0
-0.01(-0.35%)
Feb 17, 2022
3.100
3.100
2.880
2.890
754,987
-0.21(-6.77%)
Feb 16, 2022
3.210
3.220
3.090
3.100
690,958
-0.12(-3.73%)
Feb 15, 2022
3.080
3.230
3.060
3.220
1,712,797
+0.20(+6.62%)
Feb 14, 2022
3.130
3.180
3.000
3.020
959,834
-0.09(-2.89%)
Feb 11, 2022
3.180
3.290
3.030
3.110
1,163,914
-0.02(-0.64%)
Feb 10, 2022
3.200
3.390
3.100
3.130
1,171,732
-0.16(-4.86%)
Feb 09, 2022
3.200
3.360
3.200
3.290
729,605
+0.13(+4.11%)
Feb 08, 2022
3.150
3.240
3.115
3.160
556,892
-0.03(-0.94%)
Feb 07, 2022
3.150
3.250
3.110
3.190
923,467
+0.04(+1.27%)
Feb 04, 2022
3.080
3.220
2.980
3.150
893,676
+0.03(+0.96%)
Feb 03, 2022
3.160
3.270
3.120
1,476,967
-0.13(-4.00%)
Feb 02, 2022
3.620
3.630
3.230
3.250
940,229
-0.33(-9.22%)
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.