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
)
1.840
+0.100 (+5.75%)
Streaming Delayed Price
Updated: 12:48 PM EDT, May 21, 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 (%)
Dec 30, 2005
4.200
4.350
4.100
4.260
81,521
+0.06(+1.43%)
Dec 29, 2005
3.620
4.200
3.600
4.200
276,621
+0.50(+13.51%)
Dec 28, 2005
3.550
3.800
3.500
3.700
156,500
+0.11(+3.06%)
Dec 27, 2005
3.370
3.600
3.150
3.590
107,000
+0.24(+7.16%)
Dec 23, 2005
3.200
3.350
3.150
3.350
53,007
+0.18(+5.68%)
Dec 22, 2005
3.020
3.170
2.960
3.170
97,096
+0.21(+7.09%)
Dec 21, 2005
2.930
3.050
2.910
2.960
65,510
+0.02(+0.68%)
Dec 20, 2005
2.910
2.980
2.870
2.940
36,987
+0.03(+1.03%)
Dec 19, 2005
3.010
3.010
2.900
2.910
38,355
-0.10(-3.32%)
Dec 16, 2005
3.240
3.250
3.010
3.010
58,956
-0.19(-5.94%)
Dec 15, 2005
2.860
3.370
2.840
3.200
95,769
+0.30(+10.34%)
Dec 14, 2005
2.800
2.950
2.800
2.900
41,063
-0.01(-0.34%)
Dec 13, 2005
2.860
3.000
2.860
2.910
26,650
-0.01(-0.34%)
Dec 12, 2005
2.980
2.990
2.830
2.920
20,753
-0.07(-2.34%)
Dec 09, 2005
3.000
3.070
2.900
2.990
31,050
-0.01(-0.33%)
Dec 08, 2005
2.840
3.050
2.800
3.000
46,539
+0.11(+3.81%)
Dec 07, 2005
2.700
2.940
2.700
2.890
153,561
+0.17(+6.25%)
Dec 06, 2005
2.720
2.720
2.550
2.720
40,806
+0.07(+2.64%)
Dec 05, 2005
2.670
2.770
2.590
2.650
63,895
-0.05(-1.85%)
Dec 02, 2005
2.760
2.760
2.670
2.700
14,606
+0.00(+0.00%)
Dec 01, 2005
2.590
2.770
2.590
2.700
28,101
-0.07(-2.53%)
Nov 30, 2005
2.788
2.790
2.610
2.770
73,138
+0.10(+3.75%)
Nov 29, 2005
2.680
2.710
2.600
2.670
23,725
-0.07(-2.55%)
Nov 28, 2005
2.710
2.790
2.640
2.740
33,543
-0.06(-2.14%)
Nov 25, 2005
2.600
2.800
2.600
2.800
29,064
+0.02(+0.72%)
Nov 23, 2005
2.700
2.800
2.650
2.780
46,880
+0.12(+4.51%)
Nov 22, 2005
2.720
2.750
2.600
2.660
53,646
+0.00(+0.00%)
Nov 21, 2005
2.780
2.780
2.550
2.660
36,981
-0.06(-2.21%)
Nov 18, 2005
2.600
2.810
2.540
2.720
48,462
+0.14(+5.43%)
Nov 17, 2005
2.550
2.600
2.500
2.580
84,387
-0.02(-0.77%)
Nov 16, 2005
2.600
2.719
2.570
2.600
15,511
+0.01(+0.39%)
Nov 15, 2005
2.790
2.790
2.580
2.590
47,000
-0.16(-5.82%)
Nov 14, 2005
2.900
2.900
2.630
2.750
28,808
-0.10(-3.51%)
Nov 11, 2005
3.080
3.090
2.830
2.850
23,880
-0.16(-5.32%)
Nov 10, 2005
2.690
3.200
2.660
3.010
47,427
+0.36(+13.58%)
Nov 09, 2005
2.650
2.770
2.570
2.650
44,074
-0.08(-2.93%)
Nov 08, 2005
2.610
2.730
2.610
2.730
17,700
+0.06(+2.25%)
Nov 07, 2005
2.710
2.730
2.580
2.670
40,196
+0.02(+0.75%)
Nov 04, 2005
2.540
2.760
2.500
2.650
38,346
-0.03(-1.12%)
Nov 03, 2005
2.756
2.780
2.500
2.680
27,146
-0.12(-4.29%)
Nov 02, 2005
2.990
2.990
2.780
2.800
38,737
-0.22(-7.28%)
Nov 01, 2005
3.070
3.070
2.950
3.020
11,370
+0.00(+0.03%)
Oct 31, 2005
2.740
3.200
2.740
3.019
34,896
+0.28(+10.18%)
Oct 28, 2005
2.800
2.930
2.660
2.740
10,950
+0.04(+1.48%)
Oct 27, 2005
2.800
2.810
2.670
2.700
47,760
-0.15(-5.26%)
Oct 26, 2005
2.680
3.000
2.680
2.850
21,391
+0.11(+4.01%)
Oct 25, 2005
2.520
2.850
2.520
2.740
19,596
+0.17(+6.61%)
Oct 24, 2005
2.570
2.730
2.550
2.570
35,840
-0.05(-1.91%)
Oct 21, 2005
2.580
2.640
2.500
2.620
40,400
+0.08(+3.15%)
Oct 20, 2005
2.640
2.640
2.530
2.540
24,540
-0.15(-5.54%)
Oct 19, 2005
2.680
2.690
2.460
2.689
69,584
+0.02(+0.71%)
Oct 18, 2005
2.670
2.800
2.670
2.670
36,178
-0.04(-1.48%)
Oct 17, 2005
2.840
2.840
2.710
2.710
6,460
-0.11(-3.90%)
Oct 14, 2005
2.820
2.840
2.674
2.820
58,786
-0.06(-2.08%)
Oct 13, 2005
2.670
2.880
2.610
2.880
18,990
+0.14(+5.11%)
Oct 12, 2005
2.960
2.960
2.580
2.740
82,370
-0.22(-7.43%)
Oct 11, 2005
3.230
3.230
2.920
2.960
55,100
-0.10(-3.27%)
Oct 10, 2005
3.100
3.120
2.930
3.060
21,310
+0.00(+0.00%)
Oct 07, 2005
3.060
3.140
3.060
3.060
30,352
-0.07(-2.24%)
Oct 06, 2005
3.180
3.200
3.020
3.130
32,119
-0.05(-1.57%)
Oct 05, 2005
3.100
3.190
3.100
3.180
8,404
+0.00(+0.00%)
Oct 04, 2005
3.160
3.200
3.130
3.180
90,200
+0.02(+0.63%)
Oct 03, 2005
3.200
3.310
3.130
3.160
90,455
-0.15(-4.53%)
Sep 30, 2005
3.300
3.410
3.280
3.310
56,291
+0.01(+0.30%)
Sep 29, 2005
3.210
3.320
3.210
3.300
17,461
+0.00(+0.00%)
Sep 28, 2005
3.400
3.410
3.200
3.300
31,233
-0.11(-3.23%)
Sep 27, 2005
3.210
3.490
3.200
3.410
24,672
+0.11(+3.33%)
Sep 26, 2005
3.130
3.330
3.130
3.300
24,761
+0.05(+1.54%)
Sep 23, 2005
3.250
3.270
3.070
3.250
35,524
-0.12(-3.56%)
Sep 22, 2005
3.370
3.390
3.220
3.370
7,687
-0.04(-1.17%)
Sep 21, 2005
3.470
3.480
3.150
3.410
31,345
-0.25(-6.83%)
Sep 20, 2005
3.430
3.660
3.430
3.660
11,825
+0.08(+2.23%)
Sep 19, 2005
3.600
3.670
3.530
3.580
11,214
-0.12(-3.24%)
Sep 16, 2005
3.740
3.740
3.450
3.700
12,031
-0.03(-0.80%)
Sep 15, 2005
3.740
3.740
3.530
3.730
25,450
+0.03(+0.81%)
Sep 14, 2005
3.600
3.710
3.450
3.700
28,700
+0.04(+1.09%)
Sep 13, 2005
3.490
3.710
3.490
3.660
25,300
+0.01(+0.27%)
Sep 12, 2005
3.600
3.760
3.510
3.650
13,111
+0.05(+1.39%)
Sep 09, 2005
3.650
3.650
3.450
3.600
19,720
+0.04(+1.12%)
Sep 08, 2005
3.660
3.660
3.500
3.560
48,515
-0.16(-4.30%)
Sep 07, 2005
3.710
3.740
3.650
3.720
35,400
-0.03(-0.80%)
Sep 06, 2005
3.640
3.790
3.640
3.750
12,597
-0.07(-1.83%)
Sep 02, 2005
3.760
3.820
3.601
3.820
18,804
-0.02(-0.52%)
Sep 01, 2005
3.770
3.840
3.690
3.840
10,794
+0.08(+2.13%)
Aug 31, 2005
3.620
3.760
3.520
3.760
15,260
+0.01(+0.27%)
Aug 30, 2005
3.730
3.810
3.450
3.750
27,912
-0.08(-2.09%)
Aug 29, 2005
3.800
3.840
3.710
3.830
9,690
-0.02(-0.52%)
Aug 26, 2005
3.750
3.850
3.750
3.850
12,850
+0.00(+0.00%)
Aug 25, 2005
3.790
3.860
3.790
3.850
21,892
+0.00(+0.00%)
Aug 24, 2005
3.990
3.990
3.790
3.850
7,013
+0.03(+0.79%)
Aug 23, 2005
3.890
3.890
3.790
3.820
18,770
-0.04(-1.04%)
Aug 22, 2005
3.880
3.880
3.790
3.860
11,290
-0.03(-0.77%)
Aug 19, 2005
3.920
3.940
3.790
3.890
19,925
+0.03(+0.78%)
Aug 18, 2005
3.800
3.940
3.690
3.860
39,454
+0.06(+1.61%)
Aug 17, 2005
3.870
3.880
3.500
3.799
36,632
-0.11(-2.84%)
Aug 16, 2005
3.850
3.910
3.710
3.910
28,520
-0.01(-0.26%)
Aug 15, 2005
3.850
4.050
3.780
3.920
32,579
-0.02(-0.51%)
Aug 12, 2005
4.000
4.100
3.720
3.940
92,763
+0.18(+4.79%)
Aug 11, 2005
3.610
3.760
3.570
3.760
56,789
+0.08(+2.17%)
Aug 10, 2005
3.640
3.700
3.592
3.680
16,300
+0.05(+1.38%)
Aug 09, 2005
3.650
3.690
3.460
3.630
30,520
-0.07(-1.89%)
Aug 08, 2005
3.590
3.700
3.460
3.700
24,954
+0.04(+1.09%)
Aug 05, 2005
3.500
3.680
3.500
3.660
21,135
+0.01(+0.27%)
Aug 04, 2005
3.410
3.680
3.410
3.650
45,940
+0.10(+2.82%)
Aug 03, 2005
3.540
3.620
3.500
3.550
27,270
-0.05(-1.39%)
Aug 02, 2005
3.420
3.620
3.410
3.600
34,065
+0.11(+3.15%)
Aug 01, 2005
3.620
3.620
3.360
3.490
13,352
+0.03(+0.87%)
Jul 29, 2005
3.650
3.650
3.460
3.460
29,525
-0.03(-0.86%)
Jul 28, 2005
3.310
3.490
3.310
3.490
8,300
+0.11(+3.25%)
Jul 27, 2005
3.420
3.500
3.310
3.380
25,444
-0.12(-3.43%)
Jul 26, 2005
3.550
3.550
3.300
3.500
38,998
+0.01(+0.29%)
Jul 25, 2005
3.290
3.520
3.270
3.490
81,300
+0.20(+6.08%)
Jul 22, 2005
3.200
3.290
3.100
3.290
19,300
+0.09(+2.81%)
Jul 21, 2005
3.270
3.270
3.200
3.200
7,000
-0.07(-2.14%)
Jul 20, 2005
3.250
3.280
3.180
3.270
23,746
+0.00(+0.00%)
Jul 19, 2005
3.010
3.280
3.010
3.270
107,500
+0.21(+6.86%)
Jul 18, 2005
2.990
3.060
2.950
3.060
71,000
+0.00(+0.00%)
Jul 15, 2005
3.000
3.060
2.990
3.060
32,948
+0.06(+2.00%)
Jul 14, 2005
3.000
3.070
2.920
3.000
44,691
+0.05(+1.69%)
Jul 13, 2005
2.980
3.034
2.820
2.950
48,463
-0.05(-1.67%)
Jul 12, 2005
3.100
3.100
2.980
3.000
15,070
-0.03(-0.99%)
Jul 11, 2005
3.100
3.131
2.960
3.030
53,512
-0.10(-3.19%)
Jul 08, 2005
2.960
3.230
2.960
3.130
11,853
+0.08(+2.62%)
Jul 07, 2005
3.060
3.230
2.900
3.050
33,547
-0.14(-4.39%)
Jul 06, 2005
3.070
3.190
3.060
3.190
12,350
+0.06(+1.92%)
Jul 05, 2005
3.160
3.270
3.080
3.130
13,900
-0.07(-2.19%)
Jul 01, 2005
3.200
3.200
3.180
3.200
20,300
+0.00(+0.00%)
Jun 30, 2005
3.010
3.250
2.950
3.200
8,687
+0.15(+4.92%)
Jun 29, 2005
3.030
3.140
3.010
3.050
13,587
-0.14(-4.39%)
Jun 28, 2005
3.210
3.220
3.050
3.190
37,713
-0.03(-0.93%)
Jun 27, 2005
3.200
3.300
3.160
3.220
44,746
-0.05(-1.53%)
Jun 24, 2005
3.430
3.430
3.220
3.270
27,313
-0.10(-2.97%)
Jun 23, 2005
3.250
3.370
3.250
3.370
42,191
+0.13(+4.01%)
Jun 22, 2005
3.160
3.320
3.050
3.240
56,442
+0.09(+2.86%)
Jun 21, 2005
3.040
3.200
3.040
3.150
69,493
+0.14(+4.65%)
Jun 20, 2005
2.950
3.150
2.740
3.010
111,038
+0.01(+0.33%)
Jun 17, 2005
2.910
3.000
2.910
3.000
44,367
+0.08(+2.74%)
Jun 16, 2005
3.080
3.080
2.850
2.920
106,908
-0.23(-7.30%)
Jun 15, 2005
3.100
3.150
3.040
3.150
23,100
+0.05(+1.61%)
Jun 14, 2005
3.080
3.210
3.070
3.100
59,326
-0.17(-5.20%)
Jun 13, 2005
3.300
3.300
3.160
3.270
21,292
-0.01(-0.30%)
Jun 10, 2005
3.270
3.400
3.180
3.280
25,104
-0.09(-2.67%)
Jun 09, 2005
3.350
3.410
3.270
3.370
16,482
-0.01(-0.33%)
Jun 08, 2005
3.450
3.470
3.370
3.381
51,343
+0.05(+1.53%)
Jun 07, 2005
3.310
3.500
3.200
3.330
19,203
-0.05(-1.48%)
Jun 06, 2005
3.110
3.710
3.000
3.380
30,525
+0.24(+7.64%)
Jun 03, 2005
3.140
3.180
3.010
3.140
23,590
-0.07(-2.18%)
Jun 02, 2005
3.150
3.590
3.150
3.210
22,297
+0.03(+0.94%)
Jun 01, 2005
3.270
3.270
3.110
3.180
24,782
-0.09(-2.75%)
May 31, 2005
3.230
3.310
3.120
3.270
17,556
-0.04(-1.21%)
May 27, 2005
3.400
3.400
3.200
3.310
13,112
-0.07(-2.07%)
May 26, 2005
3.210
3.390
3.200
3.380
12,018
+0.19(+6.06%)
May 25, 2005
3.200
3.292
3.000
3.187
28,372
-0.08(-2.54%)
May 24, 2005
3.300
3.360
3.210
3.270
24,000
-0.11(-3.25%)
May 23, 2005
3.430
3.530
3.360
3.380
9,840
-0.13(-3.70%)
May 20, 2005
3.550
3.580
3.391
3.510
11,067
-0.01(-0.28%)
May 19, 2005
3.270
3.520
3.270
3.520
11,100
+0.25(+7.65%)
May 18, 2005
3.260
3.400
3.170
3.270
29,300
-0.06(-1.80%)
May 17, 2005
3.320
3.390
3.220
3.330
39,037
+0.01(+0.30%)
May 16, 2005
3.750
3.750
3.260
3.320
35,953
-0.14(-4.05%)
May 13, 2005
3.460
3.530
3.380
3.460
13,860
+0.01(+0.29%)
May 12, 2005
3.590
3.680
3.250
3.450
23,675
-0.10(-2.82%)
May 11, 2005
3.450
3.850
3.450
3.550
18,930
+0.03(+0.85%)
May 10, 2005
3.580
3.730
3.500
3.520
9,297
-0.12(-3.30%)
May 09, 2005
3.610
3.720
3.520
3.640
19,818
+0.12(+3.41%)
May 06, 2005
3.500
3.690
3.440
3.520
30,429
-0.21(-5.63%)
May 05, 2005
3.600
3.790
3.500
3.730
26,419
+0.04(+1.08%)
May 04, 2005
3.650
3.840
3.600
3.690
12,220
+0.06(+1.54%)
May 03, 2005
3.640
3.850
3.540
3.634
36,685
-0.05(-1.25%)
May 02, 2005
3.790
3.790
3.600
3.680
15,319
-0.03(-0.81%)
Apr 29, 2005
3.620
3.790
3.510
3.710
20,400
+0.20(+5.70%)
Apr 28, 2005
3.730
3.770
3.500
3.510
17,949
-0.23(-6.15%)
Apr 27, 2005
3.610
3.760
3.610
3.740
8,875
+0.00(+0.00%)
Apr 26, 2005
3.900
3.900
3.680
3.740
4,160
-0.12(-3.11%)
Apr 25, 2005
3.800
3.920
3.640
3.860
36,500
+0.02(+0.52%)
Apr 22, 2005
3.630
3.850
3.630
3.840
11,203
+0.02(+0.52%)
Apr 21, 2005
3.630
3.850
3.630
3.820
17,657
+0.05(+1.33%)
Apr 20, 2005
3.800
3.800
3.610
3.770
15,609
-0.03(-0.79%)
Apr 19, 2005
3.750
3.822
3.680
3.800
38,378
+0.10(+2.70%)
Apr 18, 2005
3.740
3.830
3.570
3.700
16,024
+0.08(+2.21%)
Apr 15, 2005
3.540
3.750
3.540
3.620
27,479
-0.16(-4.23%)
Apr 14, 2005
3.630
3.800
3.630
3.780
25,633
+0.13(+3.56%)
Apr 13, 2005
3.800
3.830
3.640
3.650
20,458
-0.16(-4.20%)
Apr 12, 2005
3.900
3.930
3.700
3.810
19,900
-0.10(-2.56%)
Apr 11, 2005
3.900
4.010
3.810
3.910
6,500
-0.02(-0.51%)
Apr 08, 2005
3.940
4.090
3.800
3.930
20,335
-0.01(-0.25%)
Apr 07, 2005
4.010
4.050
3.910
3.940
8,330
+0.09(+2.34%)
Apr 06, 2005
3.860
4.110
3.850
3.850
21,463
-0.10(-2.53%)
Apr 05, 2005
4.090
4.380
3.850
3.950
19,050
-0.13(-3.09%)
Apr 04, 2005
4.030
4.100
3.850
4.076
17,526
+0.01(+0.15%)
Apr 01, 2005
4.100
4.150
3.870
4.070
14,741
+0.06(+1.50%)
Mar 31, 2005
3.910
4.060
3.850
4.010
19,354
+0.05(+1.26%)
Mar 30, 2005
3.920
4.010
3.871
3.960
24,453
+0.13(+3.39%)
Mar 29, 2005
3.880
4.020
3.830
3.830
27,930
-0.05(-1.29%)
Mar 28, 2005
3.930
4.080
3.800
3.880
43,047
+0.05(+1.31%)
Mar 24, 2005
4.260
4.260
3.820
3.830
28,295
-0.06(-1.54%)
Mar 23, 2005
3.820
4.040
3.820
3.890
21,473
+0.06(+1.57%)
Mar 22, 2005
4.000
4.000
3.830
3.830
38,900
-0.08(-2.05%)
Mar 21, 2005
3.960
4.090
3.820
3.910
22,447
-0.02(-0.51%)
Mar 18, 2005
4.230
4.230
3.860
3.930
37,178
-0.24(-5.76%)
Mar 17, 2005
4.200
4.200
4.100
4.170
6,599
-0.03(-0.71%)
Mar 16, 2005
4.260
4.300
4.080
4.200
34,460
-0.09(-2.10%)
Mar 15, 2005
4.300
4.410
4.260
4.290
26,775
+0.05(+1.18%)
Mar 14, 2005
4.400
4.400
4.140
4.240
18,298
-0.21(-4.72%)
Mar 11, 2005
4.420
4.550
4.420
4.450
13,800
-0.01(-0.22%)
Mar 10, 2005
4.460
4.500
4.420
4.460
20,000
-0.05(-1.09%)
Mar 09, 2005
4.680
4.680
4.430
4.509
18,723
-0.06(-1.33%)
Mar 08, 2005
4.500
4.670
4.500
4.570
20,610
+0.05(+1.11%)
Mar 07, 2005
4.610
4.710
4.500
4.520
21,500
+0.02(+0.44%)
Mar 04, 2005
4.250
4.650
4.250
4.500
33,208
+0.08(+1.81%)
Mar 03, 2005
4.610
4.610
4.400
4.420
72,055
-0.08(-1.78%)
Mar 02, 2005
4.640
4.640
4.400
4.500
22,009
-0.07(-1.53%)
Mar 01, 2005
4.730
4.740
4.470
4.570
54,412
-0.28(-5.77%)
Feb 28, 2005
4.550
4.850
4.430
4.850
24,349
+0.35(+7.78%)
Feb 25, 2005
4.250
4.560
4.220
4.500
61,988
+0.36(+8.70%)
Feb 24, 2005
4.260
4.380
4.090
4.140
62,098
-0.23(-5.26%)
Feb 23, 2005
4.710
4.730
4.220
4.370
59,683
-0.18(-3.96%)
Feb 22, 2005
4.620
4.700
4.510
4.550
11,505
-0.19(-4.01%)
Feb 18, 2005
4.550
4.770
4.330
4.740
107,597
+0.19(+4.20%)
Feb 17, 2005
4.560
4.820
4.400
4.549
64,400
-0.13(-2.80%)
Feb 16, 2005
4.580
4.700
4.460
4.680
75,432
+0.08(+1.74%)
Feb 15, 2005
4.920
4.930
4.510
4.600
77,255
-0.28(-5.74%)
Feb 14, 2005
4.940
5.010
4.730
4.880
66,884
+0.17(+3.61%)
Feb 11, 2005
4.530
4.770
4.350
4.710
57,261
+0.13(+2.84%)
Feb 10, 2005
5.100
5.100
4.530
4.580
157,341
-0.50(-9.84%)
Feb 09, 2005
5.510
5.520
4.930
5.080
162,757
-0.52(-9.27%)
Feb 08, 2005
5.890
5.890
5.510
5.599
116,627
-0.33(-5.58%)
Feb 07, 2005
6.230
6.230
5.820
5.930
39,050
-0.17(-2.79%)
Feb 04, 2005
5.940
6.150
5.840
6.100
40,789
-0.01(-0.16%)
Feb 03, 2005
6.200
6.310
6.050
6.110
76,107
-0.16(-2.55%)
Feb 02, 2005
6.500
6.500
6.040
6.270
61,939
-0.13(-2.03%)
Feb 01, 2005
6.220
6.540
6.200
6.400
67,223
+0.17(+2.73%)
Jan 31, 2005
5.960
6.250
5.590
6.230
101,351
+0.18(+2.99%)
Jan 28, 2005
5.960
6.050
5.860
6.049
38,226
+0.09(+1.49%)
Jan 27, 2005
5.860
5.990
5.800
5.960
39,528
+0.08(+1.36%)
Jan 26, 2005
5.810
5.880
5.750
5.880
9,660
-0.01(-0.17%)
Jan 25, 2005
5.880
6.060
5.610
5.890
40,087
+0.01(+0.17%)
Jan 24, 2005
5.750
5.990
5.590
5.880
31,329
+0.10(+1.73%)
Jan 21, 2005
5.940
6.000
5.470
5.780
43,260
+0.01(+0.17%)
Jan 20, 2005
5.610
5.870
5.510
5.770
58,072
+0.23(+4.15%)
Jan 19, 2005
5.200
5.970
5.200
5.540
225,366
+0.29(+5.52%)
Jan 18, 2005
5.120
5.330
5.120
5.250
59,083
-0.05(-0.94%)
Jan 14, 2005
5.110
5.300
5.110
5.300
30,690
+0.14(+2.71%)
Jan 13, 2005
5.150
5.300
5.030
5.160
53,489
+0.02(+0.39%)
Jan 12, 2005
5.160
5.300
5.040
5.140
33,976
-0.11(-2.10%)
Jan 11, 2005
5.320
5.320
5.180
5.250
61,079
+0.00(+0.00%)
Jan 10, 2005
5.100
5.289
5.100
5.250
68,109
+0.01(+0.19%)
Jan 07, 2005
5.050
5.240
5.050
5.240
6,413
+0.06(+1.16%)
Jan 06, 2005
5.040
5.270
5.040
5.180
16,831
-0.02(-0.38%)
Jan 05, 2005
4.940
5.220
4.940
5.200
38,935
-0.04(-0.76%)
Jan 04, 2005
5.290
5.340
5.150
5.240
43,738
-0.11(-2.06%)
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.