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 (%)
Oct 31, 2012
3.750
3.750
3.560
3.670
81,060
-0.05(-1.34%)
Oct 26, 2012
3.610
3.720
3.720
3.720
38,500
+0.13(+3.62%)
Oct 25, 2012
3.870
4.060
3.530
3.590
75,294
-0.22(-5.77%)
Oct 24, 2012
3.910
3.920
3.740
3.810
22,089
-0.10(-2.56%)
Oct 23, 2012
3.880
3.950
3.840
3.910
38,375
-0.11(-2.74%)
Oct 19, 2012
4.030
4.060
3.923
4.020
33,805
-0.06(-1.47%)
Oct 18, 2012
4.380
4.420
3.930
4.080
95,839
-0.15(-3.55%)
Oct 17, 2012
4.180
4.250
4.040
4.230
127,969
+0.23(+5.75%)
Oct 16, 2012
4.040
4.040
3.960
4.000
62,264
+0.08(+2.04%)
Oct 15, 2012
3.920
4.040
3.910
3.920
20,510
+0.06(+1.55%)
Oct 12, 2012
3.872
3.938
3.732
3.860
21,590
-0.07(-1.78%)
Oct 11, 2012
3.970
3.970
3.750
3.930
12,999
-0.03(-0.88%)
Oct 10, 2012
4.090
4.090
3.920
3.965
42,210
-0.09(-2.34%)
Oct 09, 2012
3.950
4.070
3.950
4.060
32,584
+0.11(+2.78%)
Oct 08, 2012
3.950
3.960
3.880
3.950
14,971
+0.03(+0.77%)
Oct 05, 2012
3.940
3.999
3.850
3.920
50,987
-0.04(-1.01%)
Oct 04, 2012
4.000
4.010
3.860
3.960
40,481
+0.00(+0.00%)
Oct 03, 2012
3.940
4.030
3.930
3.960
20,620
+0.09(+2.33%)
Oct 02, 2012
3.900
3.969
3.820
3.870
25,655
+0.02(+0.52%)
Oct 01, 2012
3.790
3.910
3.790
3.850
53,212
+0.09(+2.39%)
Sep 28, 2012
3.870
3.900
3.740
3.760
28,661
-0.09(-2.34%)
Sep 27, 2012
4.010
4.030
3.800
3.850
56,187
-0.16(-3.99%)
Sep 26, 2012
4.140
4.190
3.850
4.010
49,326
-0.11(-2.67%)
Sep 25, 2012
4.100
4.160
4.080
4.120
44,558
+0.03(+0.73%)
Sep 24, 2012
4.080
4.160
3.960
4.090
54,283
+0.06(+1.49%)
Sep 21, 2012
4.120
4.120
3.966
4.030
28,514
-0.03(-0.74%)
Sep 20, 2012
4.130
4.160
3.997
4.060
64,607
-0.12(-2.87%)
Sep 19, 2012
4.440
4.500
4.170
4.180
75,655
-0.24(-5.43%)
Sep 18, 2012
4.180
4.460
4.160
4.420
91,650
+0.27(+6.51%)
Sep 17, 2012
4.200
4.330
4.120
4.150
13,544
-0.06(-1.43%)
Sep 14, 2012
4.360
4.470
4.200
4.210
88,379
-0.13(-3.00%)
Sep 13, 2012
4.220
4.350
4.130
4.340
74,533
+0.09(+2.12%)
Sep 12, 2012
4.270
4.300
4.180
4.250
73,451
+0.06(+1.43%)
Sep 11, 2012
3.930
4.280
3.930
4.190
150,347
+0.29(+7.44%)
Sep 10, 2012
3.630
3.930
3.630
3.900
116,151
+0.24(+6.56%)
Sep 07, 2012
3.670
3.710
3.450
3.660
24,179
-0.02(-0.54%)
Sep 06, 2012
3.550
3.710
3.550
3.680
36,007
+0.10(+2.79%)
Sep 05, 2012
3.550
3.590
3.450
3.580
31,843
+0.01(+0.28%)
Sep 04, 2012
3.590
3.604
3.502
3.570
37,057
-0.06(-1.65%)
Aug 31, 2012
3.570
3.710
3.570
3.630
13,255
+0.07(+1.97%)
Aug 30, 2012
3.630
3.640
3.500
3.560
29,191
-0.07(-1.93%)
Aug 29, 2012
3.640
3.660
3.540
3.630
28,719
-0.07(-1.89%)
Aug 27, 2012
3.790
3.790
3.600
3.700
36,859
-0.08(-2.12%)
Aug 24, 2012
3.580
3.819
3.580
3.780
53,425
+0.09(+2.44%)
Aug 23, 2012
3.540
3.720
3.470
3.690
75,756
+0.18(+5.16%)
Aug 22, 2012
3.470
3.580
3.410
3.509
68,136
+0.08(+2.30%)
Aug 21, 2012
3.370
3.480
3.290
3.430
78,808
+0.12(+3.63%)
Aug 20, 2012
3.220
3.349
3.200
3.310
48,565
+0.07(+2.16%)
Aug 17, 2012
3.200
3.330
3.200
3.240
47,492
+0.00(+0.00%)
Aug 16, 2012
3.120
3.310
3.110
3.240
50,708
+0.14(+4.52%)
Aug 15, 2012
2.990
3.140
2.960
3.100
44,320
+0.05(+1.64%)
Aug 14, 2012
3.100
3.100
3.000
3.050
99,261
-0.03(-0.97%)
Aug 13, 2012
3.140
3.140
3.050
3.080
72,876
-0.10(-3.14%)
Aug 10, 2012
3.350
3.360
3.162
3.180
129,154
-0.16(-4.79%)
Aug 09, 2012
3.490
3.490
3.330
3.340
35,730
-0.16(-4.57%)
Aug 08, 2012
3.640
3.640
3.420
3.500
61,899
-0.13(-3.58%)
Aug 07, 2012
3.650
3.720
3.481
3.630
87,151
-0.02(-0.55%)
Aug 06, 2012
3.460
3.650
3.446
3.650
72,144
+0.22(+6.41%)
Aug 03, 2012
3.200
3.490
3.200
3.430
69,132
+0.28(+8.89%)
Aug 02, 2012
3.300
3.360
3.130
3.150
40,925
-0.17(-5.12%)
Aug 01, 2012
3.400
3.400
3.250
3.320
20,508
-0.09(-2.64%)
Jul 31, 2012
3.230
3.460
3.230
3.410
46,982
+0.18(+5.57%)
Jul 30, 2012
3.200
3.250
3.110
3.230
58,646
-0.01(-0.31%)
Jul 27, 2012
3.290
3.520
3.080
3.240
225,204
-0.10(-2.99%)
Jul 26, 2012
3.390
3.470
3.340
3.340
51,965
-0.04(-1.18%)
Jul 25, 2012
3.420
3.460
3.350
3.380
28,350
-0.06(-1.60%)
Jul 24, 2012
3.470
3.470
3.370
3.435
30,154
-0.06(-1.58%)
Jul 23, 2012
3.470
3.520
3.470
3.490
40,476
-0.06(-1.69%)
Jul 20, 2012
3.580
3.580
3.480
3.550
49,304
-0.02(-0.56%)
Jul 19, 2012
3.500
3.650
3.460
3.570
19,128
+0.05(+1.42%)
Jul 18, 2012
3.500
3.580
3.460
3.520
38,074
-0.01(-0.28%)
Jul 17, 2012
3.590
3.610
3.510
3.530
36,329
-0.06(-1.67%)
Jul 16, 2012
3.530
3.720
3.520
3.590
44,657
+0.02(+0.56%)
Jul 13, 2012
3.560
3.620
3.510
3.570
32,133
-0.01(-0.28%)
Jul 12, 2012
3.500
3.616
3.480
3.580
40,348
+0.06(+1.70%)
Jul 11, 2012
3.580
3.660
3.430
3.520
91,894
-0.10(-2.76%)
Jul 10, 2012
3.680
3.830
3.600
3.620
47,139
-0.06(-1.63%)
Jul 09, 2012
3.760
3.770
3.668
3.680
20,137
-0.10(-2.65%)
Jul 06, 2012
3.820
3.850
3.700
3.780
71,541
-0.12(-3.08%)
Jul 05, 2012
3.940
3.940
3.820
3.900
77,136
-0.01(-0.26%)
Jul 03, 2012
3.900
3.950
3.789
3.910
21,122
+0.01(+0.26%)
Jul 02, 2012
3.940
3.990
3.790
3.900
58,502
+0.04(+1.04%)
Jun 29, 2012
3.800
3.889
3.790
3.860
49,612
+0.09(+2.39%)
Jun 28, 2012
3.780
3.900
3.680
3.770
47,517
+0.02(+0.53%)
Jun 27, 2012
3.740
3.870
3.660
3.750
141,777
+0.08(+2.18%)
Jun 26, 2012
3.750
3.769
3.451
3.670
98,196
-0.07(-1.87%)
Jun 25, 2012
3.690
3.832
3.600
3.740
141,090
+0.21(+5.95%)
Jun 22, 2012
3.550
3.610
3.461
3.530
34,512
+0.04(+1.15%)
Jun 21, 2012
3.440
3.550
3.420
3.490
62,444
+0.08(+2.35%)
Jun 20, 2012
3.380
3.589
3.350
3.410
106,678
-0.05(-1.45%)
Jun 19, 2012
3.440
3.540
3.430
3.460
93,692
-0.03(-0.86%)
Jun 18, 2012
3.490
3.550
3.470
3.490
121,129
-0.13(-3.59%)
Jun 15, 2012
3.670
3.670
3.530
3.620
34,769
+0.00(+0.00%)
Jun 14, 2012
3.440
3.690
3.393
3.620
108,391
+0.18(+5.23%)
Jun 13, 2012
3.460
3.460
3.330
3.440
113,757
+0.03(+0.88%)
Jun 12, 2012
3.510
3.540
3.380
3.410
122,703
-0.10(-2.85%)
Jun 11, 2012
3.650
3.690
3.500
3.510
37,006
-0.07(-1.96%)
Jun 08, 2012
3.610
3.710
3.580
3.580
34,278
-0.04(-1.10%)
Jun 07, 2012
3.780
3.780
3.580
3.620
95,296
-0.09(-2.43%)
Jun 06, 2012
3.710
3.880
3.590
3.710
101,207
+0.04(+1.09%)
Jun 05, 2012
3.510
3.770
3.490
3.670
163,346
+0.27(+7.78%)
Jun 04, 2012
3.430
3.550
3.350
3.405
164,280
-0.01(-0.15%)
Jun 01, 2012
3.430
3.570
3.390
3.410
116,625
-0.12(-3.40%)
May 31, 2012
3.530
3.600
3.450
3.530
80,996
+0.03(+0.86%)
May 30, 2012
3.700
3.719
3.430
3.500
96,781
-0.25(-6.67%)
May 29, 2012
3.790
3.870
3.660
3.750
231,070
-0.05(-1.32%)
May 25, 2012
4.100
4.130
3.790
3.800
199,261
-0.25(-6.17%)
May 24, 2012
3.480
4.150
3.430
4.050
310,566
+0.51(+14.41%)
May 23, 2012
3.490
3.570
3.350
3.540
127,698
+0.02(+0.57%)
May 22, 2012
3.650
3.650
3.480
3.520
43,801
-0.13(-3.56%)
May 21, 2012
3.580
3.650
3.510
3.650
134,738
+0.05(+1.39%)
May 18, 2012
3.630
3.640
3.550
3.600
132,347
-0.03(-0.83%)
May 17, 2012
3.760
3.770
3.560
3.630
177,155
-0.12(-3.20%)
May 16, 2012
3.760
3.910
3.750
3.750
70,323
-0.02(-0.53%)
May 15, 2012
3.910
3.910
3.710
3.770
151,036
-0.17(-4.31%)
May 14, 2012
4.010
4.020
3.870
3.940
225,858
-0.10(-2.48%)
May 11, 2012
4.060
4.060
4.000
4.040
36,667
-0.01(-0.25%)
May 10, 2012
4.120
4.140
4.020
4.050
89,837
-0.06(-1.46%)
May 09, 2012
4.090
4.170
4.020
4.110
79,216
-0.04(-0.96%)
May 08, 2012
4.270
4.270
4.020
4.150
151,730
-0.13(-3.04%)
May 07, 2012
4.560
4.560
4.240
4.280
174,266
-0.29(-6.35%)
May 04, 2012
4.550
4.580
4.370
4.570
117,568
-0.01(-0.22%)
May 03, 2012
4.800
4.950
4.570
4.580
182,134
-0.31(-6.34%)
May 02, 2012
4.990
5.050
4.850
4.890
60,944
-0.06(-1.21%)
May 01, 2012
5.640
5.640
4.733
4.950
225,794
-0.33(-6.25%)
Apr 30, 2012
5.170
5.280
5.100
5.280
137,778
+0.07(+1.34%)
Apr 27, 2012
5.270
5.270
5.160
5.210
60,570
+0.02(+0.39%)
Apr 26, 2012
5.320
5.320
5.160
5.190
32,692
-0.08(-1.52%)
Apr 25, 2012
5.370
5.370
5.250
5.270
50,784
+0.01(+0.19%)
Apr 24, 2012
5.260
5.350
5.120
5.260
120,587
+0.03(+0.57%)
Apr 23, 2012
5.240
5.290
5.170
5.230
65,511
-0.11(-2.06%)
Apr 20, 2012
5.310
5.400
5.260
5.340
109,240
+0.02(+0.38%)
Apr 19, 2012
5.360
5.380
5.275
5.320
57,147
+0.08(+1.53%)
Apr 18, 2012
5.230
5.340
5.170
5.240
71,043
+0.02(+0.38%)
Apr 17, 2012
5.250
5.270
5.090
5.220
100,372
+0.06(+1.16%)
Apr 16, 2012
5.380
5.380
4.960
5.160
393,738
-0.27(-4.97%)
Apr 13, 2012
5.720
5.720
5.380
5.430
152,410
-0.26(-4.57%)
Apr 12, 2012
5.700
5.860
5.659
5.690
48,319
+0.00(+0.00%)
Apr 11, 2012
5.780
5.910
5.690
5.690
85,004
-0.06(-1.04%)
Apr 10, 2012
6.030
6.030
5.660
5.750
159,876
-0.32(-5.27%)
Apr 09, 2012
6.160
6.170
6.020
6.070
95,696
-0.11(-1.78%)
Apr 05, 2012
6.140
6.189
6.100
6.180
74,741
+0.06(+0.98%)
Apr 04, 2012
6.130
6.130
6.010
6.120
142,259
+0.02(+0.33%)
Apr 03, 2012
5.910
6.130
5.910
6.100
138,632
+0.17(+2.87%)
Apr 02, 2012
5.976
6.000
5.900
5.930
51,563
-0.06(-1.00%)
Mar 30, 2012
6.000
6.000
5.920
5.990
57,814
+0.00(+0.00%)
Mar 29, 2012
5.930
6.030
5.920
5.990
55,313
-0.01(-0.17%)
Mar 28, 2012
5.920
6.040
5.920
6.000
125,178
+0.09(+1.52%)
Mar 27, 2012
5.900
6.020
5.900
5.910
77,402
+0.02(+0.34%)
Mar 26, 2012
5.825
5.980
5.800
5.890
88,590
+0.00(+0.00%)
Mar 23, 2012
5.930
5.930
5.830
5.890
23,865
+0.08(+1.38%)
Mar 22, 2012
5.820
5.886
5.790
5.810
25,756
-0.06(-1.02%)
Mar 21, 2012
5.850
5.970
5.750
5.870
132,087
+0.00(+0.00%)
Mar 20, 2012
5.790
5.930
5.750
5.870
42,602
+0.06(+1.03%)
Mar 19, 2012
5.770
5.928
5.750
5.810
81,794
-0.02(-0.34%)
Mar 16, 2012
5.670
5.888
5.640
5.830
103,252
+0.17(+3.00%)
Mar 15, 2012
5.690
5.740
5.640
5.660
154,610
-0.10(-1.74%)
Mar 14, 2012
5.860
5.900
5.690
5.760
165,585
-0.14(-2.37%)
Mar 13, 2012
5.890
5.920
5.810
5.900
99,465
-0.05(-0.84%)
Mar 12, 2012
5.950
5.990
5.800
5.950
116,275
-0.07(-1.16%)
Mar 09, 2012
5.960
6.100
5.950
6.020
107,583
+0.03(+0.50%)
Mar 08, 2012
5.770
6.020
5.620
5.990
85,004
+0.18(+3.10%)
Mar 07, 2012
5.760
5.840
5.700
5.810
243,453
+0.03(+0.52%)
Mar 06, 2012
5.920
5.931
5.780
5.780
181,108
-0.20(-3.34%)
Mar 05, 2012
6.000
6.080
5.905
5.980
108,515
-0.11(-1.81%)
Mar 02, 2012
5.930
6.130
5.910
6.090
111,809
+0.15(+2.53%)
Mar 01, 2012
6.110
6.150
5.880
5.940
218,537
-0.19(-3.10%)
Feb 29, 2012
6.080
6.200
6.050
6.130
131,461
+0.09(+1.49%)
Feb 28, 2012
5.990
6.100
5.980
6.040
273,950
-0.01(-0.17%)
Feb 27, 2012
5.990
6.210
5.970
6.050
339,835
-0.09(-1.47%)
Feb 24, 2012
6.120
6.200
6.030
6.140
128,451
+0.00(+0.00%)
Feb 23, 2012
6.100
6.230
6.050
6.140
167,784
+0.07(+1.15%)
Feb 22, 2012
6.020
6.100
6.000
6.070
117,792
+0.04(+0.66%)
Feb 21, 2012
6.150
6.180
6.000
6.030
183,272
-0.22(-3.52%)
Feb 17, 2012
6.110
6.300
6.090
6.250
120,424
+0.10(+1.63%)
Feb 16, 2012
6.050
6.287
5.950
6.150
186,800
+0.12(+1.99%)
Feb 15, 2012
5.920
6.160
5.850
6.030
174,020
+0.06(+1.01%)
Feb 14, 2012
6.060
6.090
5.930
5.970
100,134
-0.19(-3.08%)
Feb 13, 2012
6.050
6.189
5.961
6.160
191,234
+0.04(+0.65%)
Feb 10, 2012
5.914
6.160
5.914
6.120
134,814
+0.17(+2.86%)
Feb 09, 2012
5.970
6.010
5.820
5.950
90,036
-0.04(-0.67%)
Feb 08, 2012
6.110
6.180
5.880
5.990
189,126
-0.06(-0.99%)
Feb 07, 2012
6.250
6.470
5.910
6.050
345,708
+0.01(+0.17%)
Feb 06, 2012
5.890
6.220
5.890
6.040
345,735
+0.15(+2.55%)
Feb 03, 2012
6.170
6.370
5.840
5.890
589,558
-0.23(-3.76%)
Feb 02, 2012
5.300
6.470
5.141
6.120
1,103,467
+0.82(+15.47%)
Feb 01, 2012
5.300
5.450
5.280
5.300
95,949
-0.05(-0.93%)
Jan 31, 2012
5.270
5.370
5.250
5.350
23,482
+0.07(+1.33%)
Jan 30, 2012
5.250
5.420
5.210
5.280
58,377
-0.19(-3.47%)
Jan 27, 2012
5.450
5.520
5.280
5.470
87,537
+0.05(+0.92%)
Jan 26, 2012
5.500
5.500
5.270
5.420
62,303
-0.08(-1.45%)
Jan 25, 2012
5.390
5.500
5.230
5.500
107,314
+0.10(+1.85%)
Jan 24, 2012
5.340
5.450
5.250
5.400
42,767
-0.05(-0.92%)
Jan 23, 2012
5.320
5.480
5.320
5.450
87,734
+0.13(+2.44%)
Jan 20, 2012
5.210
5.358
5.210
5.320
43,389
+0.05(+0.95%)
Jan 19, 2012
5.410
5.480
5.141
5.270
118,754
-0.19(-3.48%)
Jan 18, 2012
5.490
5.580
5.321
5.460
105,322
-0.03(-0.55%)
Jan 17, 2012
5.530
5.550
5.360
5.490
159,076
+0.03(+0.55%)
Jan 13, 2012
5.460
5.500
5.380
5.460
50,001
-0.08(-1.44%)
Jan 12, 2012
5.450
5.550
5.320
5.540
113,001
+0.07(+1.28%)
Jan 11, 2012
5.590
5.640
5.430
5.470
112,813
-0.12(-2.15%)
Jan 10, 2012
5.550
5.710
5.290
5.590
159,152
+0.10(+1.82%)
Jan 09, 2012
5.030
5.540
5.030
5.490
263,003
+0.40(+7.86%)
Jan 06, 2012
5.100
5.100
5.000
5.090
62,140
+0.05(+0.99%)
Jan 05, 2012
5.000
5.190
4.960
5.040
51,030
-0.01(-0.20%)
Jan 04, 2012
5.150
5.150
5.010
5.050
56,973
+0.10(+2.02%)
Dec 30, 2011
4.991
5.022
4.950
4.950
32,837
-0.02(-0.40%)
Dec 29, 2011
5.060
5.120
4.950
4.970
71,610
-0.13(-2.55%)
Dec 28, 2011
5.030
5.240
4.910
5.100
58,002
+0.01(+0.20%)
Dec 27, 2011
5.110
5.219
4.990
5.090
43,199
-0.14(-2.68%)
Dec 23, 2011
5.100
5.250
5.010
5.230
69,025
+0.19(+3.77%)
Dec 21, 2011
4.650
5.100
4.650
5.040
243,528
+0.39(+8.39%)
Dec 20, 2011
4.620
4.748
4.530
4.650
111,487
+0.07(+1.53%)
Dec 19, 2011
4.750
4.810
4.500
4.580
107,130
-0.13(-2.76%)
Dec 16, 2011
4.460
4.760
4.360
4.710
222,413
+0.24(+5.37%)
Dec 15, 2011
4.600
4.600
4.460
4.470
52,111
-0.06(-1.32%)
Dec 14, 2011
4.520
4.610
4.460
4.530
169,825
+0.05(+1.12%)
Dec 13, 2011
4.460
4.600
4.450
4.480
207,069
+0.03(+0.67%)
Dec 12, 2011
4.290
4.550
4.290
4.450
138,188
+0.12(+2.77%)
Dec 09, 2011
4.270
4.380
4.260
4.330
35,165
+0.08(+1.88%)
Dec 08, 2011
4.270
4.370
4.250
4.250
48,098
-0.10(-2.30%)
Dec 07, 2011
4.300
4.380
4.260
4.350
28,636
-0.07(-1.58%)
Dec 06, 2011
4.420
4.460
4.246
4.420
79,626
-0.03(-0.67%)
Dec 05, 2011
4.450
4.470
4.380
4.450
47,085
+0.02(+0.45%)
Dec 02, 2011
4.520
4.580
4.300
4.430
73,206
-0.09(-1.99%)
Dec 01, 2011
4.440
4.641
4.400
4.520
96,600
+0.07(+1.57%)
Nov 30, 2011
4.310
4.537
4.310
4.450
157,715
+0.20(+4.71%)
Nov 29, 2011
4.200
4.370
4.200
4.250
49,263
+0.11(+2.66%)
Nov 28, 2011
4.280
4.280
4.130
4.140
27,223
-0.04(-0.96%)
Nov 25, 2011
4.340
4.359
4.100
4.180
37,935
-0.20(-4.57%)
Nov 23, 2011
4.330
4.390
4.296
4.380
30,726
+0.02(+0.46%)
Nov 22, 2011
4.230
4.400
4.230
4.360
89,100
+0.14(+3.32%)
Nov 21, 2011
4.140
4.300
4.080
4.220
100,227
+0.06(+1.44%)
Nov 18, 2011
4.222
4.240
4.150
4.160
24,408
+0.02(+0.48%)
Nov 17, 2011
4.150
4.259
4.140
4.140
32,842
+0.01(+0.24%)
Nov 16, 2011
4.200
4.280
4.110
4.130
33,047
-0.10(-2.36%)
Nov 15, 2011
4.230
4.300
4.210
4.230
29,370
-0.01(-0.24%)
Nov 14, 2011
4.180
4.280
4.120
4.240
69,401
-0.03(-0.70%)
Nov 11, 2011
4.220
4.360
4.220
4.270
41,937
+0.12(+2.89%)
Nov 10, 2011
4.245
4.312
4.070
4.150
40,889
-0.04(-0.95%)
Nov 09, 2011
4.060
4.390
4.060
4.190
59,866
-0.25(-5.63%)
Nov 08, 2011
4.200
4.450
4.200
4.440
126,144
+0.23(+5.46%)
Nov 07, 2011
4.010
4.250
3.940
4.210
167,698
+0.11(+2.68%)
Nov 04, 2011
4.059
4.200
4.059
4.100
32,985
-0.10(-2.38%)
Nov 03, 2011
4.130
4.200
4.130
4.200
25,188
+0.02(+0.48%)
Nov 02, 2011
3.950
4.180
3.950
4.180
32,161
+0.08(+1.95%)
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.