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 (%)
Dec 31, 2007
1.620
1.650
1.560
1.600
152,362
-0.03(-1.84%)
Dec 28, 2007
1.620
1.840
1.620
1.630
65,690
+0.00(+0.00%)
Dec 27, 2007
1.720
1.750
1.610
1.630
66,885
-0.07(-4.12%)
Dec 26, 2007
1.650
1.750
1.650
1.700
40,106
+0.02(+1.19%)
Dec 24, 2007
1.620
1.800
1.620
1.680
283,056
+0.03(+1.82%)
Dec 21, 2007
1.710
1.860
1.570
1.650
89,548
-0.11(-6.25%)
Dec 20, 2007
1.880
1.880
1.740
1.760
236,702
-0.01(-0.56%)
Dec 19, 2007
1.770
1.830
1.750
1.770
50,107
-0.02(-1.12%)
Dec 18, 2007
1.900
1.950
1.750
1.790
46,205
-0.11(-5.79%)
Dec 17, 2007
1.910
1.950
1.780
1.900
69,471
+0.01(+0.53%)
Dec 14, 2007
1.840
1.940
1.800
1.890
40,900
+0.04(+2.16%)
Dec 13, 2007
1.750
1.870
1.750
1.850
24,850
+0.08(+4.52%)
Dec 12, 2007
1.900
1.900
1.750
1.770
23,552
-0.09(-4.83%)
Dec 11, 2007
1.880
1.880
1.730
1.860
19,382
-0.05(-2.62%)
Dec 10, 2007
1.680
1.910
1.570
1.910
66,841
+0.23(+13.69%)
Dec 07, 2007
1.650
1.800
1.630
1.680
23,446
+0.01(+0.60%)
Dec 06, 2007
1.670
1.760
1.670
1.670
25,710
+0.02(+1.21%)
Dec 05, 2007
1.650
1.720
1.620
1.650
40,631
+0.03(+1.85%)
Dec 04, 2007
1.650
1.690
1.620
1.620
53,293
+0.00(+0.00%)
Dec 03, 2007
1.710
1.730
1.560
1.620
27,320
-0.12(-6.90%)
Nov 30, 2007
1.730
1.790
1.730
1.740
13,200
+0.07(+4.19%)
Nov 29, 2007
1.660
1.730
1.620
1.670
19,930
-0.04(-2.34%)
Nov 28, 2007
1.770
1.850
1.650
1.710
61,524
-0.09(-5.00%)
Nov 27, 2007
1.850
1.850
1.800
1.800
10,963
-0.01(-0.55%)
Nov 26, 2007
1.890
1.890
1.800
1.810
20,714
-0.02(-1.10%)
Nov 23, 2007
1.700
1.830
1.590
1.830
181,266
+0.11(+6.40%)
Nov 21, 2007
1.690
1.750
1.650
1.720
14,786
+0.06(+3.61%)
Nov 20, 2007
1.670
1.710
1.600
1.660
27,806
-0.04(-2.35%)
Nov 19, 2007
1.770
1.830
1.680
1.700
40,851
-0.02(-1.16%)
Nov 16, 2007
1.680
1.720
1.660
1.720
17,755
+0.02(+1.18%)
Nov 15, 2007
1.620
1.730
1.620
1.700
39,338
-0.02(-1.16%)
Nov 14, 2007
1.690
1.750
1.560
1.720
58,674
+0.02(+1.18%)
Nov 13, 2007
1.770
1.850
1.700
1.700
57,763
-0.05(-2.86%)
Nov 12, 2007
1.800
1.850
1.620
1.750
52,105
-0.01(-0.57%)
Nov 09, 2007
1.750
1.850
1.630
1.760
99,270
-0.03(-1.68%)
Nov 08, 2007
1.930
1.970
1.760
1.790
81,477
-0.16(-8.21%)
Nov 07, 2007
1.990
2.000
1.900
1.950
57,260
-0.02(-1.02%)
Nov 06, 2007
2.020
2.050
1.950
1.970
101,728
-0.05(-2.47%)
Nov 05, 2007
2.220
2.220
2.000
2.020
156,153
-0.11(-5.17%)
Nov 02, 2007
2.220
2.240
2.070
2.130
87,300
-0.04(-1.84%)
Nov 01, 2007
2.330
2.330
2.170
2.170
84,936
-0.25(-10.33%)
Oct 31, 2007
2.270
2.430
2.270
2.420
21,164
+0.11(+4.76%)
Oct 30, 2007
2.280
2.350
2.280
2.310
17,905
-0.03(-1.28%)
Oct 29, 2007
2.220
2.350
2.160
2.340
59,925
+0.12(+5.40%)
Oct 26, 2007
2.250
2.250
2.180
2.220
8,900
-0.04(-1.77%)
Oct 25, 2007
2.280
2.330
2.230
2.260
20,889
+0.01(+0.44%)
Oct 24, 2007
2.300
2.310
2.250
2.250
2,700
-0.04(-1.75%)
Oct 23, 2007
2.300
2.300
2.230
2.290
18,658
+0.08(+3.62%)
Oct 22, 2007
2.210
2.210
2.100
2.210
5,700
+0.00(+0.00%)
Oct 19, 2007
2.210
2.300
2.050
2.210
29,560
-0.07(-3.07%)
Oct 18, 2007
2.320
2.340
2.240
2.280
14,050
-0.03(-1.30%)
Oct 17, 2007
2.350
2.350
2.220
2.310
22,263
-0.03(-1.28%)
Oct 16, 2007
2.280
2.340
2.280
2.340
11,010
+0.05(+2.18%)
Oct 15, 2007
2.290
2.290
2.260
2.290
14,780
-0.02(-0.87%)
Oct 12, 2007
2.250
2.330
2.248
2.310
10,100
+0.06(+2.67%)
Oct 11, 2007
2.230
2.360
2.200
2.250
14,627
-0.01(-0.40%)
Oct 10, 2007
2.290
2.310
2.210
2.259
21,419
+0.04(+1.76%)
Oct 09, 2007
2.340
2.430
2.220
2.220
92,323
-0.17(-7.11%)
Oct 08, 2007
2.390
2.400
2.320
2.390
32,733
+0.00(+0.00%)
Oct 05, 2007
2.480
2.480
2.390
2.390
21,345
-0.09(-3.63%)
Oct 04, 2007
2.360
2.490
2.320
2.480
34,340
+0.14(+5.98%)
Oct 03, 2007
2.360
2.440
2.320
2.340
42,619
-0.01(-0.43%)
Oct 02, 2007
2.410
2.469
2.350
2.350
31,569
-0.05(-2.08%)
Oct 01, 2007
2.460
2.500
2.350
2.400
32,212
-0.09(-3.61%)
Sep 28, 2007
2.530
2.530
2.410
2.490
14,260
-0.01(-0.40%)
Sep 27, 2007
2.490
2.590
2.490
2.500
25,850
-0.05(-1.96%)
Sep 26, 2007
2.520
2.560
2.500
2.550
8,455
+0.00(+0.00%)
Sep 25, 2007
2.510
2.550
2.480
2.550
13,655
+0.07(+2.82%)
Sep 24, 2007
2.570
2.630
2.360
2.480
74,466
-0.12(-4.62%)
Sep 21, 2007
2.600
2.600
2.600
2.600
0
+0.00(+0.00%)
Sep 20, 2007
2.600
2.600
2.584
2.600
1,426
-0.03(-1.14%)
Sep 19, 2007
2.570
2.650
2.570
2.630
4,325
+0.09(+3.54%)
Sep 18, 2007
2.500
2.640
2.500
2.540
21,512
+0.07(+2.83%)
Sep 17, 2007
2.500
2.550
2.460
2.470
15,189
-0.05(-1.98%)
Sep 14, 2007
2.510
2.550
2.440
2.520
27,950
+0.02(+0.80%)
Sep 13, 2007
2.530
2.550
2.480
2.500
17,350
-0.05(-1.96%)
Sep 12, 2007
2.520
2.550
2.510
2.550
2,606
+0.00(+0.00%)
Sep 11, 2007
2.480
2.590
2.480
2.550
17,799
+0.05(+2.02%)
Sep 10, 2007
2.520
2.550
2.320
2.500
16,923
-0.04(-1.59%)
Sep 07, 2007
2.500
2.540
2.360
2.540
13,785
+0.07(+3.03%)
Sep 06, 2007
2.410
2.490
2.410
2.465
29,100
+0.06(+2.60%)
Sep 05, 2007
2.470
2.480
2.370
2.403
24,972
+0.00(+0.12%)
Sep 04, 2007
2.500
2.579
2.340
2.400
32,966
-0.12(-4.76%)
Aug 31, 2007
2.460
2.540
2.410
2.520
20,864
+0.02(+0.80%)
Aug 30, 2007
2.570
2.580
2.450
2.500
8,330
-0.04(-1.55%)
Aug 29, 2007
2.510
2.600
2.424
2.539
18,281
+0.02(+0.77%)
Aug 28, 2007
2.500
2.520
2.430
2.520
129,288
+0.09(+3.70%)
Aug 27, 2007
2.540
2.550
2.290
2.430
119,468
-0.12(-4.71%)
Aug 24, 2007
2.527
2.590
2.527
2.550
3,010
-0.04(-1.54%)
Aug 23, 2007
2.650
2.650
2.470
2.590
10,298
-0.09(-3.36%)
Aug 22, 2007
2.610
2.700
2.600
2.680
65,298
+0.05(+1.90%)
Aug 21, 2007
2.600
2.660
2.600
2.630
17,838
+0.02(+0.77%)
Aug 20, 2007
2.645
2.645
2.460
2.610
16,850
-0.08(-2.97%)
Aug 17, 2007
2.580
2.690
2.580
2.690
3,377
+0.11(+4.26%)
Aug 16, 2007
2.560
2.660
2.360
2.580
50,748
-0.13(-4.80%)
Aug 15, 2007
2.680
2.840
2.680
2.710
5,976
+0.01(+0.37%)
Aug 14, 2007
2.570
2.880
2.570
2.700
33,047
+0.12(+4.65%)
Aug 13, 2007
2.840
2.840
2.550
2.580
106,968
-0.20(-7.19%)
Aug 10, 2007
2.890
2.900
2.330
2.780
64,515
-0.12(-4.14%)
Aug 09, 2007
2.860
2.910
2.850
2.900
16,325
-0.02(-0.68%)
Aug 08, 2007
2.899
2.920
2.880
2.920
27,155
+0.02(+0.69%)
Aug 07, 2007
2.910
2.960
2.890
2.900
31,238
-0.04(-1.36%)
Aug 06, 2007
2.850
2.940
2.850
2.940
62,875
-0.02(-0.68%)
Aug 03, 2007
2.931
2.990
2.920
2.960
46,800
-0.03(-1.00%)
Aug 02, 2007
2.921
2.990
2.890
2.990
24,362
+0.04(+1.36%)
Aug 01, 2007
2.948
2.970
2.910
2.950
11,000
-0.01(-0.34%)
Jul 31, 2007
2.900
2.970
2.900
2.960
55,141
+0.05(+1.72%)
Jul 30, 2007
2.910
2.910
2.810
2.910
54,410
-0.06(-2.02%)
Jul 27, 2007
2.960
2.970
2.900
2.970
26,200
+0.04(+1.37%)
Jul 26, 2007
2.901
2.970
2.850
2.930
20,100
-0.04(-1.35%)
Jul 25, 2007
2.910
3.040
2.900
2.970
220,137
-0.01(-0.34%)
Jul 24, 2007
3.090
3.090
2.970
2.980
7,830
-0.08(-2.61%)
Jul 23, 2007
2.990
3.110
2.990
3.060
6,440
+0.04(+1.32%)
Jul 20, 2007
3.120
3.120
2.960
3.020
20,448
-0.08(-2.56%)
Jul 19, 2007
2.970
3.160
2.970
3.099
87,959
+0.15(+5.06%)
Jul 18, 2007
2.900
2.960
2.900
2.950
22,850
+0.02(+0.68%)
Jul 17, 2007
2.950
2.950
2.900
2.930
11,397
+0.00(+0.00%)
Jul 16, 2007
2.950
2.950
2.900
2.930
4,520
-0.04(-1.35%)
Jul 13, 2007
2.920
2.970
2.900
2.970
6,700
+0.04(+1.37%)
Jul 12, 2007
2.950
2.970
2.900
2.930
21,400
-0.04(-1.35%)
Jul 11, 2007
2.890
2.970
2.890
2.970
83,803
+0.06(+2.06%)
Jul 10, 2007
2.900
2.910
2.890
2.910
13,293
+0.00(+0.00%)
Jul 09, 2007
2.870
2.930
2.870
2.910
73,862
+0.01(+0.34%)
Jul 06, 2007
2.950
2.990
2.890
2.900
64,777
-0.05(-1.69%)
Jul 05, 2007
2.890
2.950
2.880
2.950
77,670
+0.01(+0.34%)
Jul 03, 2007
2.900
2.940
2.870
2.940
37,726
+0.04(+1.38%)
Jul 02, 2007
2.900
2.940
2.890
2.900
23,395
-0.01(-0.34%)
Jun 29, 2007
2.880
2.930
2.870
2.910
64,569
+0.02(+0.69%)
Jun 28, 2007
2.890
2.930
2.850
2.890
58,839
-0.04(-1.37%)
Jun 27, 2007
2.840
2.930
2.840
2.930
35,312
+0.02(+0.69%)
Jun 26, 2007
2.880
2.950
2.800
2.910
58,309
+0.00(+0.00%)
Jun 25, 2007
2.900
2.910
2.890
2.910
10,900
-0.02(-0.68%)
Jun 22, 2007
2.910
2.940
2.880
2.930
30,707
+0.02(+0.69%)
Jun 21, 2007
2.890
2.910
2.880
2.910
50,268
+0.01(+0.34%)
Jun 20, 2007
2.890
2.900
2.860
2.900
54,200
-0.01(-0.34%)
Jun 19, 2007
2.890
2.910
2.870
2.910
16,700
-0.03(-1.02%)
Jun 18, 2007
2.920
2.940
2.850
2.940
17,500
+0.00(+0.00%)
Jun 15, 2007
2.990
2.990
2.910
2.940
3,800
-0.01(-0.34%)
Jun 14, 2007
2.880
2.990
2.870
2.950
14,000
+0.04(+1.37%)
Jun 13, 2007
2.890
2.910
2.880
2.910
11,000
+0.00(+0.00%)
Jun 12, 2007
2.950
2.960
2.890
2.910
41,900
-0.04(-1.36%)
Jun 11, 2007
2.960
2.970
2.920
2.950
29,060
-0.06(-1.99%)
Jun 08, 2007
2.960
3.060
2.930
3.010
37,969
+0.04(+1.35%)
Jun 07, 2007
2.890
3.000
2.840
2.970
28,108
+0.02(+0.68%)
Jun 06, 2007
2.920
2.990
2.900
2.950
4,450
+0.02(+0.68%)
Jun 05, 2007
2.950
2.950
2.880
2.930
22,062
-0.02(-0.68%)
Jun 04, 2007
3.010
3.040
2.920
2.950
5,800
-0.02(-0.67%)
Jun 01, 2007
2.880
3.040
2.873
2.970
55,830
+0.07(+2.41%)
May 31, 2007
2.950
2.951
2.900
2.900
9,620
-0.09(-3.01%)
May 30, 2007
2.970
3.000
2.910
2.990
25,277
-0.01(-0.33%)
May 29, 2007
3.180
3.180
2.910
3.000
24,160
+0.09(+3.09%)
May 25, 2007
2.890
2.920
2.890
2.910
13,114
+0.01(+0.34%)
May 24, 2007
2.900
2.930
2.850
2.900
79,979
-0.04(-1.36%)
May 23, 2007
2.980
3.000
2.920
2.940
24,575
+0.00(+0.00%)
May 22, 2007
2.920
2.940
2.890
2.940
17,378
+0.00(+0.00%)
May 21, 2007
2.960
2.960
2.900
2.940
19,247
-0.07(-2.33%)
May 18, 2007
2.970
3.010
2.920
3.010
17,957
+0.01(+0.33%)
May 17, 2007
3.000
3.030
2.970
3.000
9,859
-0.03(-0.99%)
May 16, 2007
2.960
3.050
2.960
3.030
25,003
+0.05(+1.68%)
May 15, 2007
2.960
3.000
2.960
2.980
14,672
+0.01(+0.33%)
May 14, 2007
2.960
3.000
2.870
2.970
16,709
-0.01(-0.34%)
May 11, 2007
2.960
3.020
2.900
2.980
80,630
+0.06(+2.05%)
May 10, 2007
3.030
3.030
2.910
2.920
18,160
-0.12(-3.95%)
May 09, 2007
2.960
3.040
2.960
3.040
15,005
+0.03(+1.00%)
May 08, 2007
2.950
3.040
2.900
3.010
23,791
+0.04(+1.35%)
May 07, 2007
2.990
3.034
2.960
2.970
55,300
-0.02(-0.67%)
May 04, 2007
3.030
3.070
2.990
2.990
14,668
-0.07(-2.29%)
May 03, 2007
2.970
3.060
2.970
3.060
15,525
+0.09(+2.96%)
May 02, 2007
2.920
3.050
2.860
2.972
43,166
+0.07(+2.48%)
May 01, 2007
2.910
2.920
2.790
2.900
65,255
+0.00(+0.00%)
Apr 30, 2007
2.960
2.980
2.880
2.900
49,085
-0.05(-1.69%)
Apr 27, 2007
2.920
2.950
2.880
2.950
20,289
+0.05(+1.72%)
Apr 26, 2007
2.910
2.950
2.860
2.900
93,224
+0.00(+0.00%)
Apr 25, 2007
2.850
2.950
2.850
2.900
57,531
+0.07(+2.47%)
Apr 24, 2007
2.760
2.940
2.730
2.830
29,708
+0.10(+3.67%)
Apr 23, 2007
2.740
2.770
2.710
2.730
10,300
-0.02(-0.73%)
Apr 20, 2007
2.750
2.770
2.710
2.750
7,940
+0.03(+1.10%)
Apr 19, 2007
2.700
2.750
2.650
2.720
45,436
-0.06(-2.16%)
Apr 18, 2007
2.750
2.820
2.680
2.780
24,931
+0.02(+0.72%)
Apr 17, 2007
2.810
2.920
2.700
2.760
32,383
-0.13(-4.50%)
Apr 16, 2007
2.900
2.930
2.760
2.890
39,784
+0.02(+0.70%)
Apr 13, 2007
2.800
2.890
2.710
2.870
55,327
+0.09(+3.24%)
Apr 12, 2007
2.750
2.780
2.610
2.780
71,280
+0.06(+2.21%)
Apr 11, 2007
2.720
2.740
2.710
2.720
15,105
+0.02(+0.74%)
Apr 10, 2007
2.680
2.720
2.650
2.700
27,343
+0.00(+0.00%)
Apr 09, 2007
2.710
2.780
2.690
2.700
17,228
+0.00(+0.00%)
Apr 05, 2007
2.630
2.800
2.600
2.700
107,131
+0.10(+3.85%)
Apr 04, 2007
2.730
2.750
2.580
2.600
94,506
-0.15(-5.45%)
Apr 03, 2007
2.830
2.890
2.750
2.750
65,670
-0.08(-2.83%)
Apr 02, 2007
2.610
2.840
2.610
2.830
82,663
+0.17(+6.39%)
Mar 30, 2007
2.570
2.670
2.570
2.660
64,572
+0.11(+4.31%)
Mar 29, 2007
2.560
2.630
2.510
2.550
30,347
+0.02(+0.79%)
Mar 28, 2007
2.500
2.540
2.370
2.530
66,943
+0.03(+1.20%)
Mar 27, 2007
2.500
2.550
2.480
2.500
38,249
+0.02(+0.81%)
Mar 26, 2007
2.540
2.560
2.402
2.480
78,491
+0.00(+0.00%)
Mar 23, 2007
2.510
2.590
2.400
2.480
16,290
+0.02(+0.81%)
Mar 22, 2007
2.490
2.490
2.400
2.460
38,457
+0.01(+0.41%)
Mar 21, 2007
2.530
2.540
2.410
2.450
111,692
-0.07(-2.78%)
Mar 20, 2007
2.540
2.550
2.430
2.520
34,783
+0.01(+0.40%)
Mar 19, 2007
2.550
2.590
2.470
2.510
27,097
-0.03(-1.18%)
Mar 16, 2007
2.570
2.570
2.500
2.540
22,648
-0.09(-3.42%)
Mar 15, 2007
2.580
2.640
2.540
2.630
18,941
-0.01(-0.38%)
Mar 14, 2007
2.560
2.640
2.541
2.640
3,839
+0.06(+2.33%)
Mar 13, 2007
2.680
2.680
2.560
2.580
21,061
-0.10(-3.72%)
Mar 12, 2007
2.660
2.680
2.640
2.680
18,067
+0.03(+1.12%)
Mar 09, 2007
2.640
2.670
2.600
2.650
9,200
+0.01(+0.38%)
Mar 08, 2007
2.600
2.720
2.560
2.640
76,027
+0.05(+1.93%)
Mar 07, 2007
2.660
2.740
2.540
2.590
34,341
-0.01(-0.38%)
Mar 06, 2007
2.570
2.750
2.570
2.600
44,758
+0.06(+2.36%)
Mar 05, 2007
2.520
2.720
2.460
2.540
23,597
-0.03(-1.17%)
Mar 02, 2007
2.590
2.650
2.550
2.570
48,883
+0.04(+1.58%)
Mar 01, 2007
2.420
2.630
2.420
2.530
26,970
+0.07(+2.85%)
Feb 28, 2007
2.530
2.580
2.450
2.460
51,615
-0.14(-5.38%)
Feb 27, 2007
2.650
2.650
2.500
2.600
38,133
-0.03(-1.14%)
Feb 26, 2007
2.640
2.670
2.600
2.630
21,641
+0.00(+0.00%)
Feb 23, 2007
2.660
2.660
2.570
2.630
48,551
-0.05(-1.95%)
Feb 22, 2007
2.750
2.760
2.680
2.682
54,572
-0.11(-3.86%)
Feb 21, 2007
2.710
2.790
2.710
2.790
42,680
+0.06(+2.20%)
Feb 20, 2007
2.750
2.830
2.690
2.730
102,206
+0.12(+4.60%)
Feb 16, 2007
2.640
2.670
2.610
2.610
42,019
-0.06(-2.25%)
Feb 15, 2007
2.680
2.700
2.630
2.670
46,196
-0.01(-0.34%)
Feb 14, 2007
2.780
2.780
2.640
2.679
89,462
-0.07(-2.58%)
Feb 13, 2007
2.850
2.890
2.680
2.750
36,533
-0.12(-4.15%)
Feb 12, 2007
2.930
2.930
2.850
2.869
23,292
-0.05(-1.74%)
Feb 09, 2007
2.900
2.920
2.870
2.920
28,841
+0.05(+1.74%)
Feb 08, 2007
2.890
2.970
2.850
2.870
36,507
+0.05(+1.77%)
Feb 07, 2007
2.800
2.880
2.610
2.820
98,485
-0.02(-0.70%)
Feb 06, 2007
2.840
2.900
2.810
2.840
91,625
-0.16(-5.33%)
Feb 05, 2007
3.010
3.050
2.950
3.000
100,320
+0.02(+0.67%)
Feb 02, 2007
3.040
3.040
2.927
2.980
103,813
+0.05(+1.71%)
Feb 01, 2007
2.990
2.990
2.860
2.930
179,787
-0.08(-2.66%)
Jan 31, 2007
3.070
3.070
2.850
3.010
283,515
-0.04(-1.31%)
Jan 30, 2007
3.340
3.400
3.010
3.050
2,205,839
+0.20(+7.02%)
Jan 29, 2007
2.830
3.040
2.810
2.850
212,962
-0.02(-0.70%)
Jan 26, 2007
2.800
2.870
2.780
2.870
40,793
+0.10(+3.61%)
Jan 25, 2007
2.850
2.850
2.750
2.770
64,599
+0.02(+0.73%)
Jan 24, 2007
2.690
2.750
2.670
2.750
42,473
+0.11(+4.17%)
Jan 23, 2007
2.510
2.740
2.510
2.640
102,298
+0.20(+8.20%)
Jan 22, 2007
2.460
2.500
2.440
2.440
11,566
-0.04(-1.61%)
Jan 19, 2007
2.479
2.550
2.440
2.480
20,160
+0.01(+0.40%)
Jan 18, 2007
2.500
2.520
2.450
2.470
18,300
+0.01(+0.41%)
Jan 17, 2007
2.450
2.610
2.410
2.460
17,700
+0.02(+0.82%)
Jan 16, 2007
2.490
2.550
2.440
2.440
25,501
-0.03(-1.21%)
Jan 12, 2007
2.540
2.550
2.410
2.470
17,195
-0.05(-1.98%)
Jan 11, 2007
2.430
2.530
2.410
2.520
28,133
-0.03(-1.18%)
Jan 10, 2007
2.560
2.590
2.550
2.550
28,950
-0.07(-2.67%)
Jan 09, 2007
2.580
2.620
2.570
2.620
19,234
+0.07(+2.75%)
Jan 08, 2007
2.590
2.590
2.410
2.550
67,566
-0.07(-2.67%)
Jan 05, 2007
2.710
2.710
2.450
2.620
94,178
-0.09(-3.32%)
Jan 04, 2007
2.601
2.720
2.600
2.710
45,428
+0.03(+1.12%)
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.