Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compugen Ltd (NQ: CGEN )

1.920 +0.020 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 12.97 13.52 12.81 12.88 1,197,079 +0.04(+0.31%)
Nov 30, 2020 13.06 13.22 12.67 12.84 998,620 -0.16(-1.23%)
Nov 27, 2020 12.41 13.28 12.41 13.00 587,700 +0.67(+5.43%)
Nov 25, 2020 12.42 12.88 12.27 12.33 1,005,200 +0.13(+1.07%)
Nov 24, 2020 13.14 13.27 12.15 12.20 1,287,792 -0.93(-7.08%)
Nov 23, 2020 13.26 13.55 12.83 13.13 1,184,274 -0.09(-0.68%)
Nov 20, 2020 13.00 13.46 12.67 13.22 665,100 +0.31(+2.40%)
Nov 19, 2020 13.16 13.47 12.81 12.91 533,793 -0.22(-1.68%)
Nov 18, 2020 13.50 14.09 13.13 13.13 1,299,095 -0.42(-3.10%)
Nov 17, 2020 13.46 13.78 13.36 13.55 589,330 +0.05(+0.37%)
Nov 16, 2020 13.45 13.70 13.29 13.50 882,287 +0.01(+0.07%)
Nov 13, 2020 13.37 13.78 13.25 13.49 584,000 +0.22(+1.66%)
Nov 12, 2020 13.16 13.79 13.10 13.27 801,721 +0.21(+1.61%)
Nov 11, 2020 12.96 13.35 12.76 13.06 911,562 +0.11(+0.85%)
Nov 10, 2020 12.67 13.06 12.39 12.95 813,267 +0.09(+0.70%)
Nov 09, 2020 13.25 13.79 12.79 12.86 1,189,609 -0.20(-1.53%)
Nov 06, 2020 13.96 13.98 12.96 13.06 876,300 -1.05(-7.44%)
Nov 05, 2020 13.75 14.42 13.67 14.11 1,397,578 +0.50(+3.67%)
Nov 04, 2020 13.37 13.92 13.31 13.61 1,043,081 +0.54(+4.13%)
Nov 03, 2020 12.67 13.17 12.47 13.07 1,050,811 +0.34(+2.67%)
Nov 02, 2020 13.09 13.16 12.38 12.73 1,004,683 -0.16(-1.24%)
Oct 30, 2020 13.40 13.59 12.55 12.89 1,255,100 -0.66(-4.87%)
Oct 29, 2020 13.39 13.89 13.33 13.55 911,940 +0.17(+1.27%)
Oct 28, 2020 13.59 13.76 13.27 13.38 526,561 -0.60(-4.29%)
Oct 27, 2020 13.99 14.31 13.84 13.98 629,673 +0.10(+0.72%)
Oct 26, 2020 13.95 14.30 13.43 13.88 690,303 -0.28(-1.98%)
Oct 23, 2020 14.28 14.35 13.79 14.16 775,700 -0.11(-0.77%)
Oct 22, 2020 14.07 14.64 13.96 14.27 805,805 +0.32(+2.29%)
Oct 21, 2020 14.72 14.97 13.90 13.95 1,175,755 -0.72(-4.91%)
Oct 20, 2020 15.39 15.78 14.59 14.67 1,121,300 -0.57(-3.74%)
Oct 19, 2020 16.10 16.25 15.15 15.24 1,126,292 -0.57(-3.61%)
Oct 16, 2020 16.13 16.60 15.80 15.81 765,300 -0.23(-1.43%)
Oct 15, 2020 17.09 17.13 15.90 16.04 1,268,294 -1.44(-8.24%)
Oct 14, 2020 18.14 18.75 17.40 17.48 1,303,148 -0.47(-2.62%)
Oct 13, 2020 17.35 18.29 17.21 17.95 1,244,175 +0.50(+2.87%)
Oct 12, 2020 17.59 18.18 17.25 17.45 1,214,210 -0.08(-0.46%)
Oct 09, 2020 17.15 17.72 17.03 17.53 634,600 +0.60(+3.54%)
Oct 08, 2020 17.14 17.86 16.78 16.93 847,546 +0.27(+1.59%)
Oct 07, 2020 15.99 16.98 15.99 16.66 893,343 +0.70(+4.42%)
Oct 06, 2020 15.79 16.62 15.79 15.96 795,149 -0.01(-0.06%)
Oct 05, 2020 15.30 16.14 15.30 15.97 885,899 +0.79(+5.17%)
Oct 02, 2020 15.17 16.30 15.04 15.19 1,430,700 -1.92(-11.20%)
Oct 01, 2020 16.35 17.13 16.35 17.10 671,980 +0.85(+5.23%)
Sep 30, 2020 16.38 16.58 16.13 16.25 678,437 -0.07(-0.43%)
Sep 29, 2020 16.07 16.57 16.07 16.32 854,447 +0.22(+1.37%)
Sep 28, 2020 16.34 16.59 15.84 16.10 872,047 +0.01(+0.06%)
Sep 25, 2020 15.54 16.24 15.28 16.09 1,703,900 +0.58(+3.74%)
Sep 24, 2020 15.68 16.12 15.28 15.51 2,754,942 -0.79(-4.85%)
Sep 23, 2020 17.32 17.52 16.24 16.30 1,836,799 -1.35(-7.65%)
Sep 22, 2020 17.90 18.20 17.32 17.65 2,083,093 -0.08(-0.45%)
Sep 21, 2020 18.74 18.80 17.27 17.73 2,006,139 -1.13(-5.99%)
Sep 18, 2020 18.35 18.91 17.80 18.86 1,905,200 +0.70(+3.85%)
Sep 17, 2020 17.35 18.28 16.91 18.16 1,624,051 +0.28(+1.57%)
Sep 16, 2020 17.12 18.11 17.10 17.88 1,447,210 +0.63(+3.65%)
Sep 15, 2020 17.00 17.74 16.84 17.25 1,828,190 +0.42(+2.50%)
Sep 14, 2020 15.90 16.87 15.90 16.83 1,520,296 +1.23(+7.88%)
Sep 11, 2020 15.10 15.86 14.95 15.60 1,602,800 +0.68(+4.56%)
Sep 10, 2020 14.94 15.71 14.70 14.92 1,639,658 -0.03(-0.20%)
Sep 09, 2020 14.86 15.18 14.71 14.95 1,840,743 +0.43(+2.96%)
Sep 08, 2020 14.90 15.35 14.50 14.52 1,322,970 -0.94(-6.08%)
Sep 04, 2020 16.11 16.20 14.26 15.46 2,198,800 -0.56(-3.50%)
Sep 03, 2020 17.58 17.65 15.77 16.02 2,588,167 -1.85(-10.35%)
Sep 02, 2020 17.48 17.88 16.68 17.87 2,232,808 +0.77(+4.50%)
Sep 01, 2020 17.41 17.43 16.65 17.10 2,891,710 -0.19(-1.10%)
Aug 31, 2020 16.84 17.54 16.21 17.29 2,623,806 +0.42(+2.49%)
Aug 28, 2020 16.90 17.48 16.59 16.87 1,719,300 +0.28(+1.69%)
Aug 27, 2020 18.70 18.70 16.55 16.59 2,775,511 -2.13(-11.38%)
Aug 26, 2020 19.53 19.90 18.46 18.72 2,345,791 -0.73(-3.75%)
Aug 25, 2020 18.51 19.50 18.33 19.45 1,607,843 +0.86(+4.63%)
Aug 24, 2020 19.43 19.68 18.28 18.59 1,494,243 -0.34(-1.80%)
Aug 21, 2020 18.66 19.20 18.41 18.93 1,820,600 +0.37(+1.99%)
Aug 20, 2020 18.83 18.92 18.01 18.56 1,762,465 -0.39(-2.06%)
Aug 19, 2020 17.89 19.89 17.83 18.95 2,593,501 +1.14(+6.40%)
Aug 18, 2020 18.03 18.10 17.34 17.81 1,255,408 -0.19(-1.06%)
Aug 17, 2020 17.42 18.16 17.08 18.00 867,265 +0.80(+4.65%)
Aug 14, 2020 17.69 17.75 16.86 17.20 1,357,500 -0.35(-1.99%)
Aug 13, 2020 17.55 18.02 17.33 17.55 1,672,029 +0.00(+0.00%)
Aug 12, 2020 16.65 17.79 16.50 17.55 2,018,920 +1.27(+7.80%)
Aug 11, 2020 16.34 16.94 16.09 16.28 999,617 -0.11(-0.67%)
Aug 10, 2020 16.08 16.69 15.97 16.39 1,050,795 +0.06(+0.37%)
Aug 07, 2020 16.36 17.10 16.04 16.33 1,367,900 -0.13(-0.79%)
Aug 06, 2020 16.39 17.14 15.86 16.46 1,759,629 +0.13(+0.80%)
Aug 05, 2020 16.17 16.65 15.76 16.33 1,259,997 +0.26(+1.62%)
Aug 04, 2020 15.42 16.09 15.33 16.07 1,545,121 +0.25(+1.58%)
Aug 03, 2020 14.53 16.25 14.42 15.82 2,491,228 +1.41(+9.78%)
Jul 31, 2020 15.35 15.46 14.19 14.41 1,177,400 -1.03(-6.67%)
Jul 30, 2020 14.10 15.57 14.10 15.44 1,302,353 +1.16(+8.12%)
Jul 29, 2020 14.50 14.66 14.01 14.28 980,845 -0.12(-0.83%)
Jul 28, 2020 14.69 14.82 14.37 14.40 719,175 -0.42(-2.83%)
Jul 27, 2020 14.64 14.98 14.04 14.82 1,166,078 +0.67(+4.70%)
Jul 24, 2020 14.50 14.60 13.85 14.15 1,884,300 -0.48(-3.25%)
Jul 23, 2020 14.98 15.60 14.51 14.63 985,639 -0.64(-4.19%)
Jul 22, 2020 16.00 16.01 15.10 15.27 1,372,651 -0.77(-4.80%)
Jul 21, 2020 16.92 17.11 16.01 16.04 1,246,065 -0.81(-4.81%)
Jul 20, 2020 16.17 16.95 15.67 16.85 1,247,519 +0.84(+5.25%)
Jul 17, 2020 15.22 16.25 15.00 16.01 1,046,500 +1.14(+7.67%)
Jul 16, 2020 15.51 15.51 14.82 14.87 967,265 -0.65(-4.19%)
Jul 15, 2020 14.85 15.81 14.65 15.52 1,433,878 +0.95(+6.52%)
Jul 14, 2020 14.65 15.15 13.80 14.57 1,845,680 -0.40(-2.67%)
Jul 13, 2020 15.90 16.92 14.86 14.97 1,753,873 -0.89(-5.61%)
Jul 10, 2020 16.45 16.69 15.78 15.86 738,600 -0.42(-2.58%)
Jul 09, 2020 16.06 16.47 15.70 16.28 910,327 +0.35(+2.20%)
Jul 08, 2020 15.98 16.25 15.58 15.93 921,181 +0.11(+0.70%)
Jul 07, 2020 15.31 16.43 15.11 15.82 1,098,020 +0.36(+2.33%)
Jul 06, 2020 15.17 16.00 15.17 15.46 1,019,533 +0.06(+0.39%)
Jul 02, 2020 15.00 15.74 14.72 15.40 893,500 +0.66(+4.48%)
Jul 01, 2020 15.01 15.18 14.22 14.74 1,202,166 -0.28(-1.86%)
Jun 30, 2020 14.11 15.10 13.99 15.02 1,058,710 +0.98(+6.98%)
Jun 29, 2020 14.47 14.75 13.78 14.04 1,021,552 -0.55(-3.77%)
Jun 26, 2020 15.03 15.40 14.45 14.59 879,400 -0.44(-2.93%)
Jun 25, 2020 14.95 15.35 14.52 15.03 652,936 +0.15(+1.01%)
Jun 24, 2020 15.74 16.33 14.66 14.88 1,591,976 -1.33(-8.20%)
Jun 23, 2020 16.84 17.15 16.12 16.21 1,482,656 -0.27(-1.64%)
Jun 22, 2020 15.50 16.74 15.40 16.48 1,420,238 +0.95(+6.12%)
Jun 19, 2020 15.58 16.25 15.33 15.53 1,145,500 +0.11(+0.71%)
Jun 18, 2020 14.92 15.69 14.84 15.42 705,778 +0.22(+1.45%)
Jun 17, 2020 14.90 15.48 14.77 15.20 967,904 +0.38(+2.56%)
Jun 16, 2020 15.17 15.24 14.24 14.82 1,119,867 -0.04(-0.27%)
Jun 15, 2020 13.89 15.07 13.61 14.86 1,519,179 +0.95(+6.83%)
Jun 12, 2020 13.18 14.65 13.18 13.91 1,627,400 +1.08(+8.42%)
Jun 11, 2020 13.48 13.58 12.70 12.83 1,157,283 -1.19(-8.49%)
Jun 10, 2020 13.55 14.32 13.31 14.02 1,005,982 +0.75(+5.65%)
Jun 09, 2020 13.17 13.68 12.95 13.27 1,322,919 -0.31(-2.28%)
Jun 08, 2020 14.02 14.02 13.47 13.58 1,203,537 -0.03(-0.22%)
Jun 05, 2020 15.27 15.65 13.37 13.61 1,881,200 -1.11(-7.54%)
Jun 04, 2020 16.78 17.14 14.70 14.72 2,000,280 -2.40(-14.02%)
Jun 03, 2020 17.38 17.85 16.78 17.12 2,993,208 +0.33(+1.97%)
Jun 02, 2020 15.43 16.89 15.43 16.79 2,562,139 +1.47(+9.60%)
Jun 01, 2020 15.72 16.17 14.84 15.32 1,868,580 -0.07(-0.45%)
May 29, 2020 12.50 15.70 12.41 15.39 4,842,700 +3.01(+24.31%)
May 28, 2020 13.49 13.49 12.13 12.38 1,647,249 -0.82(-6.21%)
May 27, 2020 14.18 14.37 12.57 13.20 1,506,741 -1.08(-7.56%)
May 26, 2020 14.59 14.89 14.05 14.28 1,031,956 -0.03(-0.21%)
May 22, 2020 13.92 14.38 13.80 14.31 676,100 +0.39(+2.80%)
May 21, 2020 14.31 14.51 13.82 13.92 866,436 -0.54(-3.73%)
May 20, 2020 13.40 14.52 13.34 14.46 1,170,429 +1.46(+11.23%)
May 19, 2020 13.39 13.87 12.97 13.00 1,153,133 -0.30(-2.26%)
May 18, 2020 12.89 13.54 12.78 13.30 1,815,624 +1.01(+8.22%)
May 15, 2020 11.78 12.48 11.60 12.29 2,200,300 +0.72(+6.22%)
May 14, 2020 13.65 13.71 10.93 11.57 4,192,160 -2.37(-17.00%)
May 13, 2020 15.29 15.45 13.48 13.94 1,723,531 -0.88(-5.94%)
May 12, 2020 15.91 16.05 14.44 14.82 1,687,039 -0.76(-4.88%)
May 11, 2020 15.41 16.31 15.27 15.58 1,796,660 +0.17(+1.10%)
May 08, 2020 14.37 15.75 14.19 15.41 1,354,400 +1.08(+7.54%)
May 07, 2020 13.48 14.95 13.26 14.33 1,452,645 +1.11(+8.40%)
May 06, 2020 14.77 14.78 13.04 13.22 1,370,756 -1.49(-10.13%)
May 05, 2020 15.13 15.20 14.62 14.71 728,215 -0.23(-1.54%)
May 04, 2020 13.89 14.94 13.88 14.94 884,147 +1.08(+7.83%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.