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 (%)
Apr 30, 2010
4.690
4.830
4.680
4.780
105,696
+0.12(+2.58%)
Apr 29, 2010
4.870
4.870
4.610
4.660
128,194
-0.19(-3.92%)
Apr 28, 2010
4.700
4.850
4.591
4.850
102,092
+0.19(+4.08%)
Apr 27, 2010
4.850
4.890
4.590
4.660
114,894
-0.15(-3.12%)
Apr 26, 2010
4.970
4.980
4.780
4.810
92,639
-0.09(-1.84%)
Apr 23, 2010
5.020
5.020
4.850
4.900
100,894
-0.04(-0.81%)
Apr 22, 2010
4.900
5.070
4.870
4.940
151,616
+0.20(+4.22%)
Apr 21, 2010
4.700
4.780
4.520
4.740
104,133
+0.11(+2.38%)
Apr 20, 2010
4.660
4.760
4.510
4.630
94,133
+0.12(+2.66%)
Apr 19, 2010
4.770
4.830
4.510
4.510
365,652
-0.26(-5.45%)
Apr 16, 2010
4.840
4.900
4.770
4.770
97,029
-0.07(-1.45%)
Apr 15, 2010
4.880
4.880
4.780
4.840
48,925
-0.04(-0.82%)
Apr 14, 2010
4.850
4.940
4.780
4.880
83,395
+0.08(+1.67%)
Apr 13, 2010
4.900
4.950
4.770
4.800
138,540
-0.06(-1.23%)
Apr 12, 2010
4.990
4.990
4.850
4.860
313,246
-0.10(-2.02%)
Apr 09, 2010
5.170
5.170
4.920
4.960
211,721
-0.11(-2.17%)
Apr 08, 2010
5.060
5.100
4.933
5.070
92,156
-0.01(-0.20%)
Apr 07, 2010
5.240
5.240
5.021
5.080
155,354
-0.16(-3.05%)
Apr 06, 2010
5.270
5.300
5.150
5.240
205,773
-0.01(-0.19%)
Apr 05, 2010
5.100
5.250
4.980
5.250
324,666
+0.23(+4.58%)
Apr 01, 2010
4.990
5.020
5.020
5.020
213,800
+0.12(+2.45%)
Mar 31, 2010
4.900
4.920
4.850
4.900
70,829
+0.00(+0.00%)
Mar 30, 2010
4.890
4.929
4.840
4.900
79,272
+0.00(+0.00%)
Mar 29, 2010
4.990
5.000
4.850
4.900
139,004
-0.06(-1.21%)
Mar 26, 2010
5.110
5.150
4.890
4.960
192,399
-0.09(-1.78%)
Mar 25, 2010
5.150
5.200
5.020
5.050
131,427
-0.12(-2.32%)
Mar 24, 2010
5.000
5.240
4.920
5.170
276,006
+0.15(+2.99%)
Mar 23, 2010
4.840
5.080
4.830
5.020
349,774
+0.15(+3.08%)
Mar 22, 2010
4.770
4.900
4.760
4.870
140,165
+0.00(+0.00%)
Mar 19, 2010
5.090
5.090
4.712
4.870
396,436
-0.23(-4.51%)
Mar 18, 2010
5.100
5.160
5.050
5.100
260,184
-0.06(-1.16%)
Mar 17, 2010
5.120
5.250
5.000
5.160
372,028
+0.05(+0.98%)
Mar 16, 2010
5.300
5.320
5.030
5.110
799,229
+0.18(+3.65%)
Mar 15, 2010
4.850
5.100
4.804
4.930
246,219
-0.04(-0.86%)
Mar 12, 2010
4.850
5.120
4.850
4.973
832,995
+0.12(+2.53%)
Mar 11, 2010
4.850
4.890
4.650
4.850
123,492
-0.02(-0.41%)
Mar 10, 2010
4.910
4.961
4.790
4.870
152,674
+0.02(+0.41%)
Mar 09, 2010
5.000
5.000
4.830
4.850
163,598
-0.15(-3.00%)
Mar 08, 2010
4.910
5.000
4.730
5.000
203,480
+0.04(+0.81%)
Mar 05, 2010
4.960
4.990
4.900
4.960
184,890
+0.04(+0.81%)
Mar 04, 2010
4.940
4.980
4.880
4.920
240,125
+0.02(+0.41%)
Mar 03, 2010
4.850
4.940
4.750
4.900
234,508
+0.13(+2.73%)
Mar 02, 2010
4.700
4.860
4.670
4.770
334,202
+0.21(+4.61%)
Mar 01, 2010
4.500
4.650
4.500
4.560
196,206
+0.16(+3.64%)
Feb 26, 2010
4.390
4.474
4.360
4.400
101,487
-0.02(-0.45%)
Feb 25, 2010
4.410
4.500
4.300
4.420
121,937
-0.10(-2.21%)
Feb 24, 2010
4.620
4.670
4.470
4.520
161,090
-0.06(-1.31%)
Feb 23, 2010
4.790
4.810
4.424
4.580
256,434
-0.19(-3.98%)
Feb 22, 2010
4.500
4.820
4.490
4.770
665,595
+0.28(+6.24%)
Feb 19, 2010
4.520
4.520
4.380
4.490
124,141
-0.04(-0.88%)
Feb 18, 2010
4.480
4.560
4.430
4.530
169,618
+0.04(+0.89%)
Feb 17, 2010
4.390
4.490
4.320
4.490
186,730
+0.15(+3.34%)
Feb 16, 2010
4.480
4.500
4.300
4.345
353,642
-0.02(-0.34%)
Feb 12, 2010
4.340
4.360
4.360
4.360
162,400
+0.06(+1.40%)
Feb 11, 2010
4.370
4.500
4.250
4.300
313,227
-0.12(-2.71%)
Feb 10, 2010
4.440
4.590
4.250
4.420
291,013
-0.03(-0.67%)
Feb 09, 2010
4.350
4.450
4.200
4.450
529,987
+0.35(+8.54%)
Feb 08, 2010
4.230
4.230
4.030
4.100
220,577
-0.03(-0.73%)
Feb 05, 2010
4.060
4.240
3.970
4.130
376,705
+0.05(+1.23%)
Feb 04, 2010
4.360
4.400
4.000
4.080
540,667
-0.33(-7.48%)
Feb 03, 2010
4.680
4.720
4.310
4.410
597,388
-0.25(-5.47%)
Feb 02, 2010
4.510
4.700
4.310
4.665
2,066,816
+0.71(+18.10%)
Feb 01, 2010
3.920
3.980
3.810
3.950
193,088
+0.03(+0.77%)
Jan 29, 2010
3.950
4.040
3.820
3.920
225,764
+0.00(+0.00%)
Jan 28, 2010
3.980
4.139
3.920
3.920
166,310
-0.08(-2.00%)
Jan 27, 2010
4.000
4.000
3.800
4.000
415,686
+0.00(+0.00%)
Jan 26, 2010
4.140
4.189
3.990
4.000
397,443
-0.18(-4.38%)
Jan 25, 2010
4.440
4.450
4.150
4.183
500,684
-0.24(-5.36%)
Jan 22, 2010
4.460
4.580
4.380
4.420
431,405
-0.02(-0.45%)
Jan 21, 2010
4.720
4.740
4.420
4.440
546,712
-0.16(-3.48%)
Jan 20, 2010
4.650
4.660
4.590
4.600
164,977
-0.07(-1.50%)
Jan 19, 2010
4.720
4.750
4.590
4.670
419,428
+0.05(+1.08%)
Jan 15, 2010
4.680
4.620
4.620
4.620
255,200
-0.02(-0.43%)
Jan 14, 2010
4.650
4.770
4.620
4.640
263,981
+0.01(+0.22%)
Jan 13, 2010
4.710
4.750
4.560
4.630
378,504
-0.08(-1.80%)
Jan 12, 2010
4.600
4.800
4.550
4.715
624,322
+0.04(+0.75%)
Jan 11, 2010
4.680
4.940
4.610
4.680
1,051,340
+0.09(+1.96%)
Jan 08, 2010
4.610
4.620
4.420
4.590
581,356
+0.02(+0.44%)
Jan 07, 2010
4.740
4.860
4.530
4.570
680,344
-0.07(-1.51%)
Jan 06, 2010
4.530
4.890
4.500
4.640
1,553,073
+0.05(+1.09%)
Jan 05, 2010
4.700
4.720
4.490
4.590
1,173,446
-0.18(-3.77%)
Jan 04, 2010
5.070
5.250
4.660
4.770
3,387,382
-0.08(-1.65%)
Dec 31, 2009
4.950
4.850
4.850
4.850
1,984,200
-0.05(-1.02%)
Dec 30, 2009
4.930
5.240
4.750
4.900
8,154,377
+0.28(+6.06%)
Dec 29, 2009
5.085
5.140
4.600
4.620
5,776,200
-0.58(-11.15%)
Dec 28, 2009
5.680
5.860
5.150
5.200
21,801,996
+1.12(+27.45%)
Dec 24, 2009
4.370
4.610
4.030
4.080
4,738,865
-0.51(-11.11%)
Dec 23, 2009
4.900
5.580
4.330
4.590
25,325,556
+1.75(+61.62%)
Dec 22, 2009
2.700
2.870
2.700
2.840
76,900
+0.11(+4.03%)
Dec 21, 2009
2.720
2.820
2.700
2.730
107,200
-0.02(-0.73%)
Dec 18, 2009
2.750
2.820
2.680
2.750
73,095
-0.02(-0.72%)
Dec 17, 2009
2.780
2.860
2.720
2.770
30,900
-0.07(-2.46%)
Dec 16, 2009
2.820
2.850
2.770
2.840
30,472
+0.07(+2.53%)
Dec 15, 2009
2.840
2.850
2.761
2.770
20,338
-0.07(-2.46%)
Dec 14, 2009
2.750
2.840
2.730
2.840
53,719
+0.06(+2.01%)
Dec 11, 2009
2.780
2.790
2.760
2.784
20,961
-0.01(-0.22%)
Dec 10, 2009
2.791
2.850
2.750
2.790
15,087
+0.01(+0.36%)
Dec 09, 2009
2.760
2.800
2.750
2.780
20,627
+0.03(+1.07%)
Dec 08, 2009
2.830
2.860
2.750
2.751
27,501
-0.08(-2.80%)
Dec 07, 2009
2.740
2.850
2.730
2.830
13,595
+0.06(+2.17%)
Dec 04, 2009
2.808
2.808
2.730
2.770
18,009
-0.05(-1.77%)
Dec 03, 2009
2.770
2.840
2.770
2.820
48,539
+0.05(+1.81%)
Dec 02, 2009
2.852
2.852
2.710
2.770
80,874
-0.02(-0.72%)
Dec 01, 2009
2.840
2.850
2.790
2.790
31,203
-0.01(-0.36%)
Nov 30, 2009
2.760
2.800
2.750
2.800
75,507
+0.02(+0.72%)
Nov 27, 2009
2.750
2.850
2.750
2.780
5,160
+0.01(+0.36%)
Nov 25, 2009
2.760
2.840
2.760
2.770
10,500
-0.02(-0.72%)
Nov 24, 2009
2.770
2.790
2.690
2.790
43,340
-0.01(-0.36%)
Nov 23, 2009
2.750
2.880
2.750
2.800
21,177
-0.01(-0.36%)
Nov 20, 2009
2.850
2.920
2.810
2.810
116,197
-0.03(-0.99%)
Nov 19, 2009
2.740
2.838
2.740
2.838
26,214
+0.05(+1.72%)
Nov 18, 2009
2.830
2.850
2.761
2.790
40,692
-0.01(-0.36%)
Nov 17, 2009
2.940
2.940
2.730
2.800
65,524
-0.11(-3.78%)
Nov 16, 2009
2.900
2.920
2.800
2.910
82,919
+0.08(+2.83%)
Nov 13, 2009
2.860
2.940
2.770
2.830
98,866
+0.05(+1.80%)
Nov 12, 2009
2.800
2.800
2.670
2.780
88,150
+0.00(+0.00%)
Nov 11, 2009
2.720
2.785
2.650
2.780
87,261
+0.03(+1.09%)
Nov 10, 2009
2.820
2.920
2.670
2.750
161,818
-0.09(-3.17%)
Nov 09, 2009
2.800
2.950
2.690
2.840
516,728
+0.41(+16.87%)
Nov 06, 2009
2.450
2.550
2.400
2.430
52,911
+0.03(+1.25%)
Nov 05, 2009
2.520
2.520
2.380
2.400
50,261
-0.01(-0.41%)
Nov 04, 2009
2.440
2.470
2.300
2.410
60,340
+0.05(+2.12%)
Nov 03, 2009
2.550
2.590
2.350
2.360
98,193
-0.19(-7.45%)
Nov 02, 2009
2.620
2.676
2.520
2.550
23,800
-0.01(-0.39%)
Oct 30, 2009
2.700
2.720
2.560
2.560
24,936
-0.16(-5.88%)
Oct 29, 2009
2.630
2.760
2.630
2.720
29,002
+0.09(+3.42%)
Oct 28, 2009
2.820
2.850
2.630
2.630
66,301
-0.20(-7.07%)
Oct 27, 2009
2.890
2.890
2.721
2.830
72,009
+0.04(+1.43%)
Oct 26, 2009
2.920
2.935
2.740
2.790
46,465
-0.01(-0.36%)
Oct 23, 2009
2.830
2.900
2.800
2.800
11,942
-0.05(-1.75%)
Oct 22, 2009
2.840
2.880
2.800
2.850
21,242
-0.04(-1.38%)
Oct 21, 2009
2.910
2.950
2.850
2.890
28,060
-0.04(-1.37%)
Oct 20, 2009
2.950
3.040
2.920
2.930
27,270
-0.04(-1.35%)
Oct 19, 2009
3.030
3.050
2.900
2.970
42,368
-0.04(-1.33%)
Oct 16, 2009
3.040
3.050
2.893
3.010
40,303
+0.03(+1.01%)
Oct 15, 2009
3.050
3.050
2.950
2.980
99,781
-0.04(-1.32%)
Oct 14, 2009
3.030
3.050
2.950
3.020
159,304
+0.07(+2.37%)
Oct 13, 2009
3.060
3.339
2.834
2.950
470,719
+0.26(+9.77%)
Oct 12, 2009
2.700
2.730
2.670
2.688
19,006
+0.05(+1.72%)
Oct 09, 2009
2.670
2.670
2.540
2.642
31,388
+0.01(+0.46%)
Oct 08, 2009
2.610
2.750
2.600
2.630
68,273
+0.07(+2.73%)
Oct 07, 2009
2.780
2.830
2.510
2.560
161,918
-0.26(-9.22%)
Oct 06, 2009
2.790
3.010
2.680
2.820
161,703
+0.03(+1.08%)
Oct 05, 2009
2.710
2.871
2.700
2.790
130,483
-0.08(-2.79%)
Oct 02, 2009
3.000
3.000
2.820
2.870
55,106
-0.16(-5.28%)
Oct 01, 2009
3.040
3.100
3.000
3.030
34,420
-0.03(-1.06%)
Sep 30, 2009
3.130
3.130
3.000
3.062
70,155
-0.07(-2.16%)
Sep 29, 2009
3.010
3.140
2.950
3.130
83,514
+0.21(+7.19%)
Sep 28, 2009
2.930
2.990
2.870
2.920
22,124
+0.06(+2.10%)
Sep 25, 2009
2.910
2.960
2.850
2.860
55,348
-0.10(-3.38%)
Sep 24, 2009
2.910
2.960
2.850
2.960
57,280
+0.11(+3.86%)
Sep 23, 2009
3.090
3.160
2.770
2.850
149,670
-0.16(-5.32%)
Sep 22, 2009
2.990
3.250
2.990
3.010
221,039
+0.07(+2.38%)
Sep 21, 2009
2.910
2.954
2.880
2.940
116,956
+0.10(+3.52%)
Sep 18, 2009
2.880
2.950
2.780
2.840
58,907
+0.03(+1.07%)
Sep 17, 2009
2.850
2.950
2.750
2.810
70,417
-0.09(-3.10%)
Sep 16, 2009
2.810
3.000
2.810
2.900
42,554
+0.05(+1.75%)
Sep 15, 2009
2.920
2.940
2.849
2.850
28,345
+0.01(+0.35%)
Sep 14, 2009
2.900
3.000
2.810
2.840
68,561
-0.08(-2.74%)
Sep 11, 2009
3.030
3.140
2.900
2.920
69,544
-0.09(-2.99%)
Sep 10, 2009
3.100
3.220
3.000
3.010
90,491
-0.08(-2.59%)
Sep 09, 2009
2.900
3.300
2.884
3.090
194,225
+0.19(+6.55%)
Sep 08, 2009
2.900
2.950
2.800
2.900
89,609
+0.04(+1.43%)
Sep 04, 2009
2.890
2.900
2.760
2.859
69,783
+0.09(+3.21%)
Sep 03, 2009
2.860
2.879
2.770
2.770
54,374
-0.03(-1.07%)
Sep 02, 2009
2.850
2.870
2.790
2.800
59,365
+0.04(+1.45%)
Sep 01, 2009
2.880
2.880
2.700
2.760
191,670
-0.12(-4.17%)
Aug 31, 2009
2.990
3.000
2.840
2.880
223,770
+0.07(+2.49%)
Aug 28, 2009
3.110
3.210
2.800
2.810
376,024
-0.23(-7.57%)
Aug 27, 2009
2.410
3.370
2.290
3.040
605,076
+0.59(+24.08%)
Aug 26, 2009
2.350
2.500
2.350
2.450
36,557
+0.08(+3.38%)
Aug 25, 2009
2.410
2.410
2.350
2.370
32,982
-0.04(-1.66%)
Aug 24, 2009
2.480
2.550
2.360
2.410
30,850
-0.07(-2.82%)
Aug 21, 2009
2.520
2.530
2.470
2.480
47,939
-0.02(-0.80%)
Aug 20, 2009
2.350
2.570
2.345
2.500
116,490
+0.15(+6.43%)
Aug 19, 2009
2.280
2.350
2.280
2.349
25,699
+0.04(+1.69%)
Aug 18, 2009
2.300
2.340
2.260
2.310
22,791
+0.07(+3.12%)
Aug 17, 2009
2.300
2.300
2.200
2.240
94,511
-0.13(-5.49%)
Aug 14, 2009
2.450
2.460
2.350
2.370
65,829
-0.08(-3.27%)
Aug 13, 2009
2.510
2.510
2.360
2.450
59,525
-0.03(-1.17%)
Aug 12, 2009
2.480
2.600
2.410
2.479
62,135
-0.00(-0.04%)
Aug 11, 2009
2.510
2.510
2.400
2.480
27,072
-0.05(-1.98%)
Aug 10, 2009
2.550
2.600
2.490
2.530
79,077
-0.02(-0.78%)
Aug 07, 2009
2.590
2.650
2.499
2.550
184,970
+0.07(+2.82%)
Aug 06, 2009
2.540
2.540
2.450
2.480
109,880
+0.00(+0.00%)
Aug 05, 2009
2.450
2.515
2.450
2.480
97,230
+0.01(+0.40%)
Aug 04, 2009
2.550
2.550
2.450
2.470
87,714
-0.05(-1.98%)
Aug 03, 2009
2.500
2.700
2.500
2.520
109,609
+0.06(+2.44%)
Jul 31, 2009
2.620
2.799
2.450
2.460
200,788
-0.09(-3.53%)
Jul 30, 2009
2.470
2.630
2.450
2.550
269,286
+0.11(+4.51%)
Jul 29, 2009
2.400
2.480
2.280
2.440
409,614
+0.27(+12.44%)
Jul 28, 2009
2.220
2.490
2.130
2.170
197,055
+0.00(+0.00%)
Jul 27, 2009
2.160
2.220
2.060
2.170
187,856
-0.03(-1.36%)
Jul 24, 2009
2.070
2.200
2.030
2.200
153,551
+0.18(+8.91%)
Jul 23, 2009
2.020
2.040
1.950
2.020
117,485
+0.02(+1.00%)
Jul 22, 2009
2.000
2.010
1.890
2.000
45,895
+0.00(+0.00%)
Jul 21, 2009
2.020
2.130
1.980
2.000
148,281
+0.15(+8.11%)
Jul 20, 2009
1.843
1.880
1.800
1.850
28,616
+0.02(+1.09%)
Jul 17, 2009
1.860
1.860
1.770
1.830
20,575
-0.02(-1.08%)
Jul 16, 2009
1.890
1.920
1.850
1.850
27,330
+0.00(+0.00%)
Jul 15, 2009
1.830
1.850
1.810
1.850
21,250
+0.09(+5.11%)
Jul 14, 2009
1.800
1.830
1.730
1.760
7,675
+0.01(+0.58%)
Jul 13, 2009
1.870
1.870
1.730
1.750
84,306
-0.13(-6.91%)
Jul 10, 2009
1.800
1.900
1.800
1.880
14,355
+0.05(+2.73%)
Jul 09, 2009
1.900
1.900
1.820
1.830
23,525
-0.04(-2.14%)
Jul 08, 2009
1.880
1.900
1.830
1.870
43,500
+0.04(+2.30%)
Jul 07, 2009
1.880
1.880
1.820
1.828
28,914
-0.02(-1.19%)
Jul 06, 2009
1.850
1.850
1.770
1.850
36,628
-0.03(-1.60%)
Jul 02, 2009
1.920
1.990
1.880
1.880
60,368
-0.08(-4.08%)
Jul 01, 2009
2.010
2.050
1.910
1.960
307,683
-0.05(-2.49%)
Jun 30, 2009
2.100
2.200
1.910
2.010
675,294
+0.12(+6.35%)
Jun 29, 2009
1.690
1.890
1.670
1.890
363,529
+0.30(+18.87%)
Jun 26, 2009
1.560
1.640
1.490
1.590
179,039
-0.04(-2.45%)
Jun 25, 2009
1.734
1.770
1.490
1.630
284,324
+0.09(+5.84%)
Jun 24, 2009
1.520
1.660
1.480
1.540
312,839
-0.14(-8.33%)
Jun 23, 2009
1.320
2.250
1.320
1.680
2,240,347
+0.47(+38.84%)
Jun 22, 2009
1.220
1.240
1.190
1.210
86,810
-0.03(-2.42%)
Jun 19, 2009
1.220
1.250
1.210
1.240
56,205
-0.01(-0.80%)
Jun 18, 2009
1.220
1.250
1.188
1.250
59,093
+0.05(+4.17%)
Jun 17, 2009
1.200
1.250
1.170
1.200
42,100
+0.00(+0.00%)
Jun 16, 2009
1.220
1.260
1.160
1.200
23,724
+0.05(+4.35%)
Jun 15, 2009
1.160
1.250
1.120
1.150
51,120
+0.00(+0.00%)
Jun 12, 2009
1.270
1.270
1.150
1.150
43,760
-0.08(-6.50%)
Jun 11, 2009
1.220
1.260
1.220
1.230
8,700
+0.00(+0.00%)
Jun 10, 2009
1.150
1.240
1.130
1.230
16,528
-0.02(-1.60%)
Jun 09, 2009
1.260
1.280
1.250
1.250
18,257
-0.01(-0.79%)
Jun 08, 2009
1.230
1.280
1.150
1.260
23,900
-0.03(-2.33%)
Jun 05, 2009
1.330
1.330
1.200
1.290
35,115
+0.01(+0.78%)
Jun 04, 2009
1.260
1.290
1.220
1.280
50,317
+0.16(+14.28%)
Jun 03, 2009
1.180
1.180
1.100
1.120
44,708
-0.05(-4.26%)
Jun 02, 2009
1.240
1.300
1.050
1.170
103,785
-0.08(-6.40%)
Jun 01, 2009
1.100
1.290
1.100
1.250
66,244
+0.15(+13.68%)
May 29, 2009
1.140
1.200
1.020
1.100
206,660
-0.03(-2.90%)
May 28, 2009
1.246
1.250
1.130
1.132
36,070
-0.11(-8.68%)
May 27, 2009
1.250
1.270
1.220
1.240
44,889
+0.08(+6.90%)
May 26, 2009
1.140
1.260
1.110
1.160
60,684
+0.01(+0.87%)
May 22, 2009
1.090
1.250
1.081
1.150
134,859
+0.06(+5.50%)
May 21, 2009
0.9800
1.090
0.9800
1.090
57,802
+0.11(+11.20%)
May 20, 2009
0.9800
1.010
0.9800
0.9802
25,455
+0.00(+0.01%)
May 19, 2009
1.000
1.000
0.9600
0.9801
52,907
-0.06(-5.76%)
May 18, 2009
1.050
1.050
0.9501
1.040
29,725
+0.00(+0.00%)
May 15, 2009
1.080
1.080
1.024
1.040
25,007
+0.06(+6.12%)
May 14, 2009
1.070
1.088
0.9500
0.9800
51,087
+0.08(+8.89%)
May 13, 2009
0.9800
0.9800
0.8901
0.9000
48,900
-0.06(-6.30%)
May 12, 2009
1.000
1.040
0.9500
0.9605
72,440
+0.03(+3.28%)
May 11, 2009
0.9000
0.9900
0.9000
0.9300
78,350
+0.03(+3.33%)
May 08, 2009
0.9500
0.9700
0.8900
0.9000
124,951
-0.06(-6.25%)
May 07, 2009
1.010
1.010
0.9600
0.9600
27,257
-0.02(-2.04%)
May 06, 2009
1.030
1.030
0.9800
0.9800
81,639
-0.01(-0.55%)
May 05, 2009
1.110
1.110
0.9800
0.9854
91,423
-0.05(-5.25%)
May 04, 2009
1.070
1.150
1.010
1.040
80,591
+0.04(+4.00%)
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.