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
)
2.110
-0.050 (-2.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2021
4.450
4.590
4.450
4.420
1,280,317
-0.05(-1.12%)
Nov 29, 2021
4.630
4.740
4.440
4.470
1,119,119
-0.07(-1.54%)
Nov 26, 2021
4.500
4.680
4.480
4.540
656,674
-0.07(-1.52%)
Nov 24, 2021
4.580
4.670
4.395
4.610
941,628
+0.03(+0.66%)
Nov 23, 2021
4.490
4.590
4.390
4.580
1,294,426
+0.05(+1.10%)
Nov 22, 2021
4.750
4.770
4.490
4.530
1,348,491
-0.18(-3.82%)
Nov 19, 2021
4.790
4.820
4.620
4.710
1,730,807
-0.10(-2.08%)
Nov 18, 2021
4.980
4.820
4.765
4.810
1,714,292
-0.11(-2.24%)
Nov 17, 2021
5.110
5.110
4.900
4.920
1,812,565
-0.24(-4.65%)
Nov 16, 2021
5.380
5.400
5.105
5.160
2,657,574
-0.29(-5.32%)
Nov 15, 2021
5.920
6.050
5.360
5.450
3,239,132
-0.42(-7.16%)
Nov 12, 2021
6.300
6.339
5.600
5.870
6,251,783
-1.29(-18.02%)
Nov 11, 2021
7.000
7.480
6.630
7.160
11,576,192
+0.88(+14.01%)
Nov 10, 2021
6.390
6.280
1,023,060
-0.15(-2.33%)
Nov 09, 2021
6.620
6.620
6.365
6.430
701,336
-0.26(-3.89%)
Nov 08, 2021
6.790
6.890
6.600
6.690
787,994
-0.03(-0.45%)
Nov 05, 2021
6.930
7.064
6.600
6.720
622,537
-0.16(-2.33%)
Nov 04, 2021
6.860
6.940
6.763
6.880
864,569
+0.09(+1.33%)
Nov 03, 2021
6.690
6.800
6.600
6.790
614,110
+0.10(+1.49%)
Nov 02, 2021
6.680
6.770
6.515
6.690
661,613
+0.03(+0.45%)
Nov 01, 2021
6.520
6.800
6.620
6.660
832,097
+0.17(+2.62%)
Oct 29, 2021
6.500
6.710
6.440
6.490
645,245
+0.00(+0.00%)
Oct 28, 2021
6.140
6.510
6.110
6.490
1,354,015
+0.37(+6.05%)
Oct 27, 2021
6.160
6.230
5.980
6.120
742,569
-0.05(-0.81%)
Oct 26, 2021
6.260
6.170
668,593
-0.03(-0.48%)
Oct 25, 2021
6.210
6.320
5.950
6.200
1,419,867
+0.06(+0.98%)
Oct 22, 2021
6.480
6.502
6.060
6.140
691,829
-0.40(-6.12%)
Oct 21, 2021
6.270
6.570
6.230
6.540
899,209
+0.33(+5.31%)
Oct 20, 2021
6.550
6.550
6.110
6.210
526,932
-0.30(-4.61%)
Oct 19, 2021
6.210
6.575
6.170
6.510
957,136
+0.35(+5.68%)
Oct 18, 2021
6.300
6.350
6.090
6.160
868,428
-0.20(-3.14%)
Oct 15, 2021
6.790
6.805
6.300
6.360
598,545
-0.39(-5.78%)
Oct 14, 2021
6.620
7.000
6.590
6.750
917,655
+0.22(+3.37%)
Oct 13, 2021
6.130
6.660
6.130
6.530
956,450
+0.44(+7.22%)
Oct 12, 2021
6.080
6.160
5.970
6.090
629,620
+0.03(+0.50%)
Oct 11, 2021
6.360
6.416
6.017
6.060
693,511
-0.35(-5.46%)
Oct 08, 2021
6.490
6.490
6.370
6.410
659,899
-0.06(-0.93%)
Oct 07, 2021
6.280
6.490
6.260
6.470
965,363
+0.22(+3.52%)
Oct 06, 2021
6.240
6.450
6.210
6.250
751,257
-0.13(-2.04%)
Oct 05, 2021
6.090
6.420
6.045
6.380
1,287,467
+0.33(+5.45%)
Oct 04, 2021
6.000
6.250
5.970
6.050
1,034,431
+0.08(+1.34%)
Oct 01, 2021
5.990
6.110
5.860
5.970
693,101
+0.00(+0.00%)
Sep 30, 2021
5.970
6.220
5.930
5.970
749,479
+0.05(+0.84%)
Sep 29, 2021
6.100
6.135
5.790
5.920
893,479
-0.14(-2.31%)
Sep 28, 2021
6.200
6.200
5.970
6.060
667,313
-0.16(-2.57%)
Sep 27, 2021
6.190
6.380
6.000
6.220
647,548
+0.00(+0.00%)
Sep 24, 2021
6.350
6.410
6.150
6.220
339,324
-0.24(-3.72%)
Sep 23, 2021
6.450
6.520
6.250
6.460
346,156
+0.10(+1.57%)
Sep 22, 2021
6.350
6.480
6.260
6.360
388,929
+0.06(+0.95%)
Sep 21, 2021
6.290
6.390
6.220
6.300
301,982
+0.07(+1.12%)
Sep 20, 2021
6.440
6.450
6.140
6.230
591,054
-0.48(-7.15%)
Sep 17, 2021
6.130
6.650
6.030
6.710
1,359,999
+0.57(+9.28%)
Sep 16, 2021
6.080
6.240
5.920
6.140
466,249
+0.01(+0.16%)
Sep 15, 2021
6.110
6.170
6.030
6.130
333,256
-0.03(-0.49%)
Sep 14, 2021
6.290
6.330
6.005
6.160
675,601
-0.13(-2.07%)
Sep 13, 2021
6.340
6.500
6.080
6.290
827,364
-0.01(-0.16%)
Sep 10, 2021
6.870
6.910
6.250
6.300
1,194,573
-0.54(-7.89%)
Sep 09, 2021
6.800
7.090
6.730
6.840
350,201
+0.07(+1.03%)
Sep 08, 2021
6.860
6.900
6.630
6.770
537,805
-0.10(-1.46%)
Sep 07, 2021
6.870
6.980
6.710
6.870
409,198
-0.08(-1.15%)
Sep 03, 2021
7.100
7.150
6.930
6.950
435,835
-0.14(-1.97%)
Sep 02, 2021
7.030
7.200
6.910
7.090
551,849
+0.08(+1.14%)
Sep 01, 2021
7.050
7.225
6.890
7.010
821,044
-0.01(-0.14%)
Aug 31, 2021
6.760
7.030
6.760
7.020
566,089
+0.26(+3.85%)
Aug 30, 2021
6.760
7.020
6.730
6.760
757,091
+0.04(+0.60%)
Aug 27, 2021
6.410
6.880
6.370
6.720
762,511
+0.35(+5.49%)
Aug 26, 2021
6.570
6.700
6.360
6.370
592,600
-0.19(-2.90%)
Aug 25, 2021
6.640
6.750
6.560
6.560
433,829
-0.11(-1.65%)
Aug 24, 2021
6.540
6.690
6.445
6.670
553,504
+0.17(+2.62%)
Aug 23, 2021
6.200
6.660
6.190
6.500
1,128,146
+0.31(+5.01%)
Aug 20, 2021
5.810
6.300
5.760
6.190
806,060
+0.39(+6.72%)
Aug 19, 2021
5.880
6.110
5.790
5.800
685,709
-0.19(-3.17%)
Aug 18, 2021
6.190
6.260
5.970
5.990
569,538
-0.15(-2.44%)
Aug 17, 2021
6.000
6.230
5.880
6.140
683,239
+0.02(+0.33%)
Aug 16, 2021
6.400
6.400
6.120
6.120
930,274
-0.34(-5.26%)
Aug 13, 2021
6.520
6.560
6.380
6.460
488,482
-0.09(-1.37%)
Aug 12, 2021
6.590
6.730
6.490
6.550
582,477
-0.04(-0.61%)
Aug 11, 2021
6.590
6.620
6.390
6.590
625,533
-0.02(-0.30%)
Aug 10, 2021
6.770
6.780
6.530
6.610
480,755
-0.14(-2.07%)
Aug 09, 2021
6.850
7.050
6.710
6.750
855,869
-0.13(-1.89%)
Aug 06, 2021
7.060
7.130
6.820
6.880
376,287
-0.22(-3.10%)
Aug 05, 2021
6.770
7.210
6.740
7.100
768,042
+0.34(+5.03%)
Aug 04, 2021
6.610
6.920
6.580
6.760
467,498
+0.17(+2.58%)
Aug 03, 2021
6.680
6.680
6.497
6.590
617,155
-0.08(-1.20%)
Aug 02, 2021
6.820
6.959
6.600
6.670
707,991
-0.12(-1.77%)
Jul 30, 2021
6.820
6.930
6.680
6.790
586,099
-0.09(-1.31%)
Jul 29, 2021
6.945
7.350
6.850
6.880
984,789
+0.00(+0.00%)
Jul 28, 2021
6.460
7.040
6.450
6.880
872,032
+0.50(+7.84%)
Jul 27, 2021
6.420
6.520
6.120
6.380
895,350
-0.07(-1.09%)
Jul 26, 2021
6.630
6.700
6.330
6.450
701,658
-0.22(-3.30%)
Jul 23, 2021
6.760
6.801
6.540
6.670
493,528
-0.11(-1.62%)
Jul 22, 2021
7.030
7.110
6.730
6.780
523,478
-0.30(-4.24%)
Jul 21, 2021
7.020
7.180
6.910
7.080
765,347
+0.09(+1.29%)
Jul 20, 2021
6.700
7.040
6.600
6.990
618,700
+0.28(+4.17%)
Jul 19, 2021
6.760
6.860
6.570
6.710
972,549
-0.19(-2.75%)
Jul 16, 2021
6.930
6.970
6.630
6.900
744,346
+0.07(+1.02%)
Jul 15, 2021
7.110
7.110
6.570
6.830
1,226,488
-0.25(-3.53%)
Jul 14, 2021
7.450
7.470
7.010
7.080
916,498
-0.37(-4.97%)
Jul 13, 2021
7.580
7.580
7.280
7.450
643,412
-0.15(-1.97%)
Jul 12, 2021
7.740
7.840
7.473
7.600
714,001
-0.11(-1.43%)
Jul 09, 2021
7.550
7.810
7.350
7.710
691,755
+0.20(+2.66%)
Jul 08, 2021
7.320
7.580
7.110
7.510
662,908
-0.02(-0.27%)
Jul 07, 2021
7.710
7.760
7.370
7.530
682,728
-0.18(-2.33%)
Jul 06, 2021
8.020
8.171
7.610
7.710
494,017
-0.31(-3.87%)
Jul 02, 2021
7.970
8.170
7.743
8.020
796,962
+0.02(+0.25%)
Jul 01, 2021
8.290
8.290
7.830
8.000
890,082
-0.28(-3.38%)
Jun 30, 2021
8.330
8.520
8.111
8.280
1,103,764
-0.05(-0.60%)
Jun 29, 2021
8.670
8.810
8.250
8.330
744,202
-0.37(-4.25%)
Jun 28, 2021
8.880
9.200
8.680
8.700
1,372,485
-0.13(-1.47%)
Jun 25, 2021
8.580
8.840
8.340
8.830
1,156,160
+0.36(+4.25%)
Jun 24, 2021
8.120
8.890
8.050
8.470
2,363,267
+0.69(+8.87%)
Jun 23, 2021
7.710
7.880
7.690
7.780
702,072
+0.11(+1.43%)
Jun 22, 2021
7.910
7.950
7.560
7.670
492,481
-0.29(-3.64%)
Jun 21, 2021
7.850
7.960
7.600
7.960
658,020
+0.14(+1.79%)
Jun 18, 2021
7.800
8.010
7.620
7.820
816,371
+0.02(+0.26%)
Jun 17, 2021
7.560
8.050
7.500
7.800
1,152,791
+0.20(+2.63%)
Jun 16, 2021
8.170
8.170
7.330
7.600
1,149,537
-0.55(-6.75%)
Jun 15, 2021
8.440
8.480
7.880
8.150
940,228
-0.36(-4.23%)
Jun 14, 2021
8.260
8.855
8.220
8.510
1,849,090
+0.58(+7.31%)
Jun 11, 2021
8.350
8.625
7.920
7.930
1,052,922
-0.41(-4.92%)
Jun 10, 2021
7.870
8.390
7.730
8.340
1,829,262
+0.52(+6.65%)
Jun 09, 2021
7.660
8.030
7.660
7.820
1,189,797
+0.16(+2.09%)
Jun 08, 2021
8.090
8.330
7.490
7.660
1,018,930
-0.28(-3.53%)
Jun 07, 2021
7.290
8.140
7.240
7.940
1,639,986
+0.71(+9.82%)
Jun 04, 2021
7.450
7.478
7.190
7.230
813,698
-0.12(-1.63%)
Jun 03, 2021
7.600
7.720
7.300
7.350
936,141
-0.38(-4.92%)
Jun 02, 2021
7.650
7.890
7.500
7.730
769,962
+0.04(+0.52%)
Jun 01, 2021
7.770
7.810
7.500
7.690
1,083,373
+0.01(+0.13%)
May 28, 2021
8.080
8.340
7.680
7.680
1,258,379
-0.22(-2.78%)
May 27, 2021
7.850
8.010
7.630
7.900
1,101,294
+0.05(+0.64%)
May 26, 2021
7.370
8.000
7.330
7.850
1,348,309
+0.54(+7.39%)
May 25, 2021
7.500
7.660
7.290
7.310
1,106,413
-0.19(-2.53%)
May 24, 2021
7.950
8.089
7.490
7.500
1,046,508
-0.41(-5.18%)
May 21, 2021
8.410
8.410
7.900
7.910
607,569
-0.32(-3.89%)
May 20, 2021
8.060
8.479
8.010
8.230
1,033,027
+0.26(+3.26%)
May 19, 2021
7.900
8.180
7.820
7.970
1,087,287
-0.24(-2.92%)
May 18, 2021
7.850
8.300
7.680
8.210
1,911,144
+0.33(+4.19%)
May 17, 2021
7.860
8.080
7.670
7.880
832,039
-0.12(-1.50%)
May 14, 2021
7.620
8.270
7.540
8.000
1,685,257
+0.59(+7.96%)
May 13, 2021
7.150
7.870
7.110
7.410
1,789,181
+0.54(+7.86%)
May 12, 2021
6.910
7.150
6.735
6.870
1,146,809
-0.23(-3.24%)
May 11, 2021
6.930
7.250
6.750
7.100
1,942,813
-0.07(-0.98%)
May 10, 2021
7.570
7.620
7.110
7.170
1,290,310
-0.42(-5.47%)
May 07, 2021
7.570
8.120
7.530
7.585
1,243,903
+0.14(+1.95%)
May 06, 2021
7.870
7.870
7.300
7.440
1,154,292
-0.54(-6.77%)
May 05, 2021
8.190
8.390
7.920
7.980
634,091
-0.16(-1.97%)
May 04, 2021
8.220
8.310
7.800
8.140
978,435
-0.13(-1.63%)
May 03, 2021
8.650
8.775
8.060
8.275
716,990
-0.36(-4.11%)
Apr 30, 2021
8.550
8.850
8.550
8.630
462,800
-0.10(-1.15%)
Apr 29, 2021
9.100
9.170
8.530
8.730
692,713
-0.34(-3.75%)
Apr 28, 2021
8.760
9.180
8.590
9.070
643,097
+0.18(+2.02%)
Apr 27, 2021
8.930
9.080
8.710
8.890
523,633
+0.01(+0.11%)
Apr 26, 2021
8.830
9.130
8.670
8.880
889,051
+0.15(+1.72%)
Apr 23, 2021
8.640
8.779
8.530
8.730
550,500
+0.13(+1.51%)
Apr 22, 2021
8.500
8.690
8.295
8.600
875,490
+0.10(+1.18%)
Apr 21, 2021
8.200
8.590
8.190
8.500
529,178
+0.25(+3.03%)
Apr 20, 2021
8.310
8.470
7.960
8.250
627,841
-0.04(-0.48%)
Apr 19, 2021
8.530
8.740
8.140
8.290
730,489
-0.28(-3.27%)
Apr 16, 2021
8.840
8.840
8.320
8.570
711,900
-0.33(-3.71%)
Apr 15, 2021
8.770
8.960
8.630
8.900
846,773
+0.24(+2.77%)
Apr 14, 2021
8.750
9.190
8.500
8.660
1,380,556
-0.06(-0.69%)
Apr 13, 2021
8.210
8.800
8.210
8.720
1,454,113
+0.51(+6.21%)
Apr 12, 2021
8.380
8.400
7.950
8.210
812,723
-0.21(-2.49%)
Apr 09, 2021
8.350
8.550
8.100
8.420
1,143,200
+0.00(+0.00%)
Apr 08, 2021
8.500
8.745
8.360
8.420
1,121,339
+0.10(+1.20%)
Apr 07, 2021
8.780
8.830
8.200
8.320
942,706
-0.43(-4.91%)
Apr 06, 2021
9.010
9.040
8.610
8.750
1,320,138
-0.41(-4.48%)
Apr 05, 2021
9.040
9.300
8.900
9.160
1,071,414
+0.38(+4.33%)
Apr 01, 2021
8.810
9.300
8.700
8.780
1,842,000
+0.19(+2.21%)
Mar 31, 2021
8.270
8.840
8.270
8.590
1,740,337
+0.42(+5.14%)
Mar 30, 2021
7.810
8.270
7.490
8.170
1,402,705
+0.29(+3.68%)
Mar 29, 2021
8.140
8.160
7.630
7.880
1,491,387
-0.27(-3.31%)
Mar 26, 2021
8.430
8.510
7.645
8.150
1,717,600
-0.28(-3.32%)
Mar 25, 2021
8.120
8.490
7.770
8.430
1,734,078
+0.23(+2.80%)
Mar 24, 2021
8.680
8.700
8.030
8.200
1,677,368
-0.36(-4.21%)
Mar 23, 2021
9.020
9.060
8.420
8.560
1,270,456
-0.56(-6.14%)
Mar 22, 2021
9.130
9.360
8.970
9.120
986,870
+0.02(+0.22%)
Mar 19, 2021
8.710
9.120
8.520
9.100
1,319,000
+0.45(+5.20%)
Mar 18, 2021
9.020
9.300
8.590
8.650
1,315,063
-0.57(-6.18%)
Mar 17, 2021
8.880
9.420
8.580
9.220
1,733,819
+0.11(+1.21%)
Mar 16, 2021
9.400
9.610
8.710
9.110
1,273,686
-0.23(-2.46%)
Mar 15, 2021
9.130
9.390
8.850
9.340
1,286,551
+0.44(+4.94%)
Mar 12, 2021
8.820
9.180
8.500
8.900
1,163,400
-0.32(-3.47%)
Mar 11, 2021
8.740
9.310
8.540
9.220
2,227,847
+0.80(+9.50%)
Mar 10, 2021
9.020
9.270
8.370
8.420
2,583,673
-0.10(-1.17%)
Mar 09, 2021
8.160
8.840
8.130
8.520
2,453,393
+0.85(+11.08%)
Mar 08, 2021
8.380
8.600
7.600
7.670
2,154,180
-0.62(-7.53%)
Mar 05, 2021
8.310
8.410
7.100
8.295
2,850,700
+0.13(+1.65%)
Mar 04, 2021
8.950
9.100
7.800
8.160
2,323,966
-0.75(-8.42%)
Mar 03, 2021
9.670
9.670
8.660
8.910
1,586,264
-0.50(-5.31%)
Mar 02, 2021
10.01
10.25
9.342
9.410
1,187,513
-0.56(-5.62%)
Mar 01, 2021
9.980
10.26
9.730
9.970
1,904,478
+0.64(+6.86%)
Feb 26, 2021
8.950
9.430
8.500
9.330
3,245,000
+0.37(+4.13%)
Feb 25, 2021
10.83
10.99
8.830
8.960
4,190,805
-1.40(-13.51%)
Feb 24, 2021
10.51
10.57
9.960
10.36
2,340,579
-0.15(-1.43%)
Feb 23, 2021
11.62
11.70
10.00
10.51
3,048,655
-1.31(-11.08%)
Feb 22, 2021
13.33
13.34
11.48
11.82
1,924,511
-0.95(-7.44%)
Feb 19, 2021
12.74
13.32
12.73
12.77
894,200
+0.21(+1.67%)
Feb 18, 2021
12.84
12.99
12.00
12.56
1,095,877
-0.65(-4.92%)
Feb 17, 2021
12.98
13.49
12.74
13.21
911,827
+0.13(+0.99%)
Feb 16, 2021
13.42
13.86
13.03
13.08
1,180,927
-0.05(-0.38%)
Feb 12, 2021
12.87
13.23
12.73
13.13
643,800
+0.12(+0.92%)
Feb 11, 2021
13.18
13.39
12.66
13.01
706,293
-0.12(-0.91%)
Feb 10, 2021
13.91
14.08
12.87
13.13
783,947
-0.34(-2.52%)
Feb 09, 2021
13.89
14.17
13.46
13.47
1,072,973
-0.30(-2.18%)
Feb 08, 2021
13.37
14.00
13.34
13.77
1,301,527
+0.80(+6.17%)
Feb 05, 2021
12.80
13.11
12.52
12.97
768,400
+0.44(+3.51%)
Feb 04, 2021
12.93
13.30
12.48
12.53
960,096
-0.35(-2.72%)
Feb 03, 2021
13.67
13.74
12.87
12.88
792,479
-0.61(-4.52%)
Feb 02, 2021
13.15
13.88
13.15
13.49
1,306,988
+0.45(+3.45%)
Feb 01, 2021
12.47
13.18
12.39
13.04
1,143,472
+0.88(+7.24%)
Jan 29, 2021
12.01
12.48
11.76
12.16
774,200
+0.16(+1.33%)
Jan 28, 2021
11.63
12.25
11.57
12.00
994,866
+0.56(+4.90%)
Jan 27, 2021
12.32
12.34
11.31
11.44
1,437,278
-0.95(-7.67%)
Jan 26, 2021
12.71
12.90
12.34
12.39
734,978
-0.26(-2.06%)
Jan 25, 2021
12.63
12.97
12.27
12.65
787,927
+0.11(+0.88%)
Jan 22, 2021
12.66
12.83
12.32
12.54
800,100
-0.10(-0.79%)
Jan 21, 2021
13.55
13.78
12.61
12.64
1,092,794
-0.62(-4.68%)
Jan 20, 2021
13.69
14.11
13.22
13.26
1,312,213
-0.24(-1.78%)
Jan 19, 2021
13.20
13.72
13.15
13.50
1,208,832
+0.49(+3.77%)
Jan 15, 2021
13.57
14.22
13.00
13.01
1,135,100
-0.50(-3.70%)
Jan 14, 2021
13.31
13.98
13.31
13.51
1,252,070
+0.10(+0.75%)
Jan 13, 2021
12.84
13.75
12.84
13.41
1,368,807
+0.60(+4.68%)
Jan 12, 2021
12.71
12.93
12.54
12.81
868,237
+0.19(+1.51%)
Jan 11, 2021
12.89
12.96
12.26
12.62
1,361,591
-0.70(-5.26%)
Jan 08, 2021
13.24
14.30
13.12
13.32
2,083,100
+0.09(+0.68%)
Jan 07, 2021
12.89
13.58
12.83
13.23
1,149,804
+0.71(+5.67%)
Jan 06, 2021
12.71
13.22
12.31
12.52
1,081,174
-0.14(-1.11%)
Jan 05, 2021
12.62
12.90
12.46
12.66
839,811
-0.10(-0.78%)
Jan 04, 2021
12.29
12.93
12.29
12.76
1,030,129
+0.65(+5.37%)
Dec 31, 2020
12.11
12.11
12.11
1,219,590
-0.80(-6.20%)
Dec 30, 2020
12.51
13.28
12.46
12.91
1,219,590
+0.54(+4.37%)
Dec 29, 2020
13.09
13.21
11.69
12.37
1,257,662
-0.60(-4.63%)
Dec 28, 2020
13.48
13.88
12.94
12.97
1,721,071
-0.16(-1.22%)
Dec 24, 2020
13.80
14.49
13.01
13.13
1,018,100
-0.38(-2.81%)
Dec 23, 2020
14.81
14.94
13.50
13.51
1,665,817
-0.68(-4.79%)
Dec 22, 2020
13.64
15.16
13.63
14.19
2,872,735
+0.63(+4.65%)
Dec 21, 2020
12.50
14.08
12.50
13.56
2,018,042
+0.89(+7.02%)
Dec 18, 2020
12.38
13.10
12.26
12.67
1,270,500
+0.37(+3.01%)
Dec 17, 2020
12.53
12.69
12.20
12.30
935,309
+0.23(+1.91%)
Dec 16, 2020
12.93
13.27
12.00
12.07
1,449,077
-0.95(-7.30%)
Dec 15, 2020
13.02
13.24
12.68
13.02
1,053,038
+0.10(+0.77%)
Dec 14, 2020
12.66
13.60
12.66
12.92
1,462,373
+0.48(+3.86%)
Dec 11, 2020
12.47
12.84
12.26
12.44
1,353,700
-0.04(-0.32%)
Dec 10, 2020
12.55
12.79
12.27
12.48
1,141,732
-0.09(-0.72%)
Dec 09, 2020
12.13
13.48
12.12
12.57
1,987,650
+0.50(+4.14%)
Dec 08, 2020
12.55
12.63
11.93
12.07
1,725,139
-0.53(-4.21%)
Dec 07, 2020
12.72
13.30
12.56
12.60
1,583,603
-0.09(-0.71%)
Dec 04, 2020
12.81
13.26
12.62
12.69
1,293,900
-0.10(-0.78%)
Dec 03, 2020
12.55
13.38
12.55
12.79
1,257,329
+0.23(+1.83%)
Dec 02, 2020
12.76
12.80
12.30
12.56
912,834
-0.32(-2.48%)
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.