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 )

2.130 -0.080 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2018 3.600 3.700 3.450 3.500 166,543 -0.05(-1.41%)
Apr 27, 2018 3.850 3.855 3.450 3.550 403,423 -0.30(-7.79%)
Apr 26, 2018 3.900 3.950 3.850 3.850 99,366 +0.00(+0.00%)
Apr 25, 2018 4.050 4.125 3.850 3.850 193,376 -0.30(-7.23%)
Apr 24, 2018 4.100 4.200 4.100 4.150 235,311 +0.05(+1.22%)
Apr 23, 2018 4.050 4.150 3.900 4.100 257,791 +0.10(+2.50%)
Apr 20, 2018 4.250 4.250 3.950 4.000 172,214 -0.20(-4.76%)
Apr 19, 2018 4.300 4.450 4.100 4.200 134,546 -0.15(-3.45%)
Apr 18, 2018 4.250 4.450 4.200 4.350 162,263 +0.10(+2.35%)
Apr 17, 2018 4.450 4.500 4.150 4.250 218,405 -0.05(-1.16%)
Apr 16, 2018 4.450 4.500 4.250 4.300 155,035 -0.20(-4.44%)
Apr 13, 2018 4.500 4.550 4.400 4.500 123,233 +0.00(+0.00%)
Apr 12, 2018 4.500 4.550 4.450 4.500 205,391 +0.00(+0.00%)
Apr 11, 2018 4.400 4.575 4.375 4.500 164,809 +0.00(+0.00%)
Apr 10, 2018 4.500 4.600 4.400 4.500 228,686 +0.10(+2.27%)
Apr 09, 2018 4.350 4.700 4.225 4.400 271,573 +0.00(+0.00%)
Apr 06, 2018 4.500 4.600 4.350 4.400 280,080 -0.10(-2.22%)
Apr 05, 2018 4.750 5.000 4.433 4.500 443,475 -0.20(-4.26%)
Apr 04, 2018 4.200 4.889 4.175 4.700 461,930 +0.45(+10.59%)
Apr 03, 2018 4.250 4.479 4.150 4.250 306,488 +0.00(+0.00%)
Apr 02, 2018 5.000 5.000 4.150 4.250 1,748,487 -0.20(-4.49%)
Mar 29, 2018 4.450 4.450 4.450 0 +0.45(+11.25%)
Mar 28, 2018 3.900 4.150 3.750 4.000 297,544 +0.05(+1.27%)
Mar 27, 2018 4.050 4.100 3.900 3.950 137,333 -0.05(-1.25%)
Mar 26, 2018 4.050 4.075 3.600 4.000 328,594 -0.10(-2.44%)
Mar 23, 2018 4.150 4.250 4.050 4.100 77,410 -0.05(-1.20%)
Mar 22, 2018 4.150 4.300 4.050 4.150 119,583 -0.10(-2.35%)
Mar 21, 2018 4.150 4.300 4.125 4.250 191,678 +0.10(+2.41%)
Mar 20, 2018 4.200 4.300 4.050 4.150 312,113 -0.05(-1.19%)
Mar 19, 2018 4.300 4.350 4.150 4.200 188,534 -0.10(-2.33%)
Mar 16, 2018 4.450 4.450 4.200 4.300 278,066 -0.10(-2.27%)
Mar 15, 2018 4.500 4.725 4.300 4.400 623,615 +0.05(+1.15%)
Mar 14, 2018 4.350 4.400 4.250 4.350 227,463 +0.05(+1.16%)
Mar 13, 2018 4.150 4.350 4.050 4.300 471,148 +0.20(+4.88%)
Mar 12, 2018 4.150 4.400 4.050 4.100 634,109 +0.00(+0.00%)
Mar 09, 2018 4.100 4.150 3.950 4.100 406,672 +0.10(+2.50%)
Mar 08, 2018 3.950 4.100 3.850 4.000 312,380 +0.10(+2.56%)
Mar 07, 2018 3.900 3.950 3.800 3.900 269,610 -0.05(-1.27%)
Mar 06, 2018 4.150 4.150 3.850 3.950 466,568 -0.05(-1.25%)
Mar 05, 2018 3.750 4.150 3.700 4.000 595,717 +0.20(+5.26%)
Mar 02, 2018 3.750 4.000 3.650 3.800 294,922 +0.00(+0.00%)
Mar 01, 2018 4.050 4.100 3.750 3.800 236,323 -0.20(-5.00%)
Feb 28, 2018 3.900 4.150 3.800 4.000 323,515 +0.17(+4.58%)
Feb 27, 2018 3.950 4.050 3.750 3.825 305,673 -0.12(-3.16%)
Feb 26, 2018 3.400 4.114 3.400 3.950 758,118 +0.55(+16.18%)
Feb 23, 2018 3.400 3.450 3.400 3.400 147,863 +0.05(+1.49%)
Feb 22, 2018 3.450 3.250 3.350 195,657 +0.10(+3.08%)
Feb 21, 2018 3.100 3.600 3.100 3.250 380,364 +0.20(+6.56%)
Feb 20, 2018 3.050 3.187 3.050 3.050 285,435 -0.05(-1.61%)
Feb 16, 2018 3.100 3.100 3.100 0 +0.10(+3.33%)
Feb 15, 2018 3.100 3.100 2.950 3.000 165,971 -0.10(-3.23%)
Feb 14, 2018 3.200 2.850 3.100 312,656 +0.20(+6.90%)
Feb 13, 2018 2.650 2.950 2.650 2.900 357,852 +0.20(+7.41%)
Feb 12, 2018 2.700 2.850 2.550 2.700 179,671 +0.00(+0.00%)
Feb 09, 2018 2.600 2.700 2.450 2.700 265,277 +0.15(+5.88%)
Feb 08, 2018 2.650 2.750 2.600 2.550 236,003 -0.12(-4.67%)
Feb 07, 2018 2.650 2.700 2.450 2.675 183,275 +0.02(+0.94%)
Feb 06, 2018 2.450 2.700 2.425 2.650 301,244 +0.10(+3.92%)
Feb 05, 2018 2.650 2.650 2.450 2.550 271,149 -0.15(-5.56%)
Feb 02, 2018 2.700 2.750 2.610 2.700 193,110 +0.00(+0.00%)
Feb 01, 2018 2.850 2.850 2.650 2.700 523,739 -0.30(-10.00%)
Jan 31, 2018 3.150 3.150 2.900 3.000 195,021 -0.15(-4.76%)
Jan 30, 2018 3.250 3.350 3.200 3.150 252,829 -0.15(-4.55%)
Jan 29, 2018 3.100 3.450 3.100 3.300 285,576 +0.10(+3.12%)
Jan 26, 2018 3.200 3.250 3.100 3.200 178,672 +0.03(+0.79%)
Jan 25, 2018 3.200 3.300 3.150 3.175 156,556 -0.08(-2.31%)
Jan 24, 2018 3.250 3.300 3.100 3.250 200,330 +0.05(+1.56%)
Jan 23, 2018 3.150 3.250 3.100 3.200 302,901 +0.08(+2.40%)
Jan 22, 2018 3.000 3.300 3.000 3.125 253,202 +0.12(+4.17%)
Jan 19, 2018 3.400 3.400 2.900 3.000 330,402 -0.25(-7.69%)
Jan 18, 2018 2.750 3.645 2.650 3.250 716,097 +0.50(+18.18%)
Jan 17, 2018 2.600 2.750 2.575 2.750 150,190 +0.25(+10.00%)
Jan 16, 2018 2.750 2.750 2.500 2.500 256,652 -0.30(-10.71%)
Jan 12, 2018 2.800 2.800 2.800 0 +0.10(+3.70%)
Jan 11, 2018 2.700 2.750 2.650 2.700 93,589 -0.05(-1.82%)
Jan 10, 2018 2.550 2.750 2.500 2.750 258,934 +0.20(+7.84%)
Jan 09, 2018 2.500 2.600 2.500 2.550 104,743 +0.00(+0.00%)
Jan 08, 2018 2.600 2.625 2.550 2.550 76,365 -0.05(-1.92%)
Jan 05, 2018 2.700 2.750 2.600 2.600 92,623 -0.12(-4.59%)
Jan 04, 2018 2.700 2.750 2.500 2.725 146,857 +0.02(+0.93%)
Jan 03, 2018 2.700 2.800 2.650 2.700 169,645 +0.00(+0.00%)
Jan 02, 2018 2.600 2.750 2.600 2.700 84,518 +0.20(+8.00%)
Dec 29, 2017 2.500 2.500 2.500 0 -0.15(-5.66%)
Dec 28, 2017 2.600 2.700 2.550 2.650 176,019 +0.05(+1.92%)
Dec 27, 2017 2.600 2.800 2.600 2.600 176,570 -0.05(-1.89%)
Dec 26, 2017 2.700 2.850 2.600 2.650 179,402 -0.15(-5.36%)
Dec 22, 2017 2.800 2.900 2.750 2.800 89,771 +0.00(+0.00%)
Dec 21, 2017 2.800 2.850 2.800 2.800 188,300 +0.00(+0.00%)
Dec 20, 2017 2.750 2.850 2.700 2.800 126,042 +0.05(+1.82%)
Dec 19, 2017 2.750 2.850 2.675 2.750 120,232 -0.05(-1.79%)
Dec 18, 2017 2.850 2.900 2.800 2.800 207,486 +0.00(+0.00%)
Dec 15, 2017 2.500 2.850 2.500 2.800 1,370,219 +0.30(+12.00%)
Dec 14, 2017 2.500 2.550 2.450 2.500 406,930 +0.00(+0.00%)
Dec 13, 2017 2.500 2.550 2.350 2.500 338,028 +0.00(+0.00%)
Dec 12, 2017 2.450 2.550 2.400 2.500 268,763 +0.00(+0.00%)
Dec 11, 2017 2.400 2.500 2.400 2.500 270,278 +0.05(+2.04%)
Dec 08, 2017 2.500 2.500 2.400 2.450 101,262 -0.05(-2.00%)
Dec 07, 2017 2.450 2.475 2.350 2.500 126,517 +0.08(+3.09%)
Dec 06, 2017 2.400 2.450 2.350 2.425 129,906 -0.03(-1.02%)
Dec 05, 2017 2.350 2.450 2.300 2.450 163,542 +0.10(+4.26%)
Dec 04, 2017 2.450 2.450 2.250 2.350 351,670 -0.10(-4.08%)
Dec 01, 2017 2.500 2.500 2.350 2.450 186,363 +0.00(+0.00%)
Nov 30, 2017 2.500 2.550 2.400 2.450 108,340 -0.02(-1.01%)
Nov 29, 2017 2.600 2.600 2.450 2.475 124,911 -0.12(-4.81%)
Nov 28, 2017 2.550 2.700 2.400 2.600 179,510 +0.02(+0.97%)
Nov 27, 2017 2.800 2.800 2.550 2.575 153,947 -0.22(-8.04%)
Nov 24, 2017 2.550 2.850 2.550 2.800 72,542 +0.25(+9.80%)
Nov 22, 2017 2.650 2.700 2.575 2.550 118,931 -0.10(-3.77%)
Nov 21, 2017 2.550 2.750 2.505 2.650 211,804 +0.17(+7.07%)
Nov 20, 2017 2.550 2.600 2.450 2.475 103,418 -0.12(-4.81%)
Nov 17, 2017 2.600 2.650 2.550 2.600 138,781 +0.00(+0.00%)
Nov 16, 2017 2.750 2.800 2.600 2.600 157,270 -0.15(-5.45%)
Nov 15, 2017 2.600 2.845 2.600 2.750 214,828 +0.20(+7.84%)
Nov 14, 2017 2.500 2.600 2.500 2.550 192,967 +0.10(+4.08%)
Nov 13, 2017 2.600 2.650 2.350 2.450 203,425 -0.12(-4.85%)
Nov 10, 2017 2.550 2.650 2.550 2.575 91,544 -0.02(-0.96%)
Nov 09, 2017 2.750 2.800 2.500 2.600 172,660 -0.20(-7.14%)
Nov 08, 2017 2.950 2.950 2.725 2.800 129,958 -0.20(-6.67%)
Nov 07, 2017 3.000 3.000 2.700 3.000 231,680 +0.00(+0.00%)
Nov 06, 2017 3.100 3.150 2.950 3.000 225,818 +0.10(+3.45%)
Nov 03, 2017 2.900 3.000 2.850 2.900 82,087 -0.05(-1.69%)
Nov 02, 2017 2.950 3.050 2.850 2.950 67,057 +0.00(+0.00%)
Nov 01, 2017 3.050 3.050 2.900 2.950 112,254 -0.05(-1.67%)
Oct 31, 2017 3.100 3.150 3.000 3.000 67,406 -0.10(-3.23%)
Oct 30, 2017 3.200 3.250 2.925 3.100 240,308 -0.15(-4.62%)
Oct 27, 2017 3.250 3.300 3.150 3.250 48,147 +0.05(+1.56%)
Oct 26, 2017 3.300 3.350 3.200 3.200 35,576 -0.05(-1.54%)
Oct 25, 2017 3.400 3.450 3.250 3.250 103,953 -0.20(-5.80%)
Oct 24, 2017 3.550 3.550 3.300 3.450 101,137 -0.05(-1.43%)
Oct 23, 2017 3.700 3.725 3.450 3.500 105,576 -0.25(-6.67%)
Oct 20, 2017 3.950 3.950 3.700 3.750 50,347 -0.15(-3.85%)
Oct 19, 2017 3.800 3.950 3.650 3.900 101,817 +0.05(+1.30%)
Oct 18, 2017 3.850 3.945 3.725 3.850 118,321 +0.00(+0.00%)
Oct 17, 2017 3.900 3.950 3.800 3.850 220,664 -0.10(-2.53%)
Oct 16, 2017 3.950 4.000 3.800 3.950 91,817 +0.00(+0.00%)
Oct 13, 2017 4.000 4.150 3.950 3.950 121,572 +0.03(+0.64%)
Oct 12, 2017 3.950 4.050 3.857 3.925 99,042 -0.08(-1.88%)
Oct 11, 2017 3.950 4.095 3.850 4.000 183,440 +0.05(+1.27%)
Oct 10, 2017 3.800 4.050 3.600 3.950 265,919 +0.15(+3.95%)
Oct 09, 2017 3.950 4.000 3.700 3.800 182,283 +0.25(+7.04%)
Oct 06, 2017 3.750 3.750 3.450 3.550 74,431 -0.25(-6.58%)
Oct 05, 2017 3.350 4.010 3.150 3.800 143,348 +0.50(+15.15%)
Oct 04, 2017 3.450 3.500 3.250 3.300 268,453 -0.15(-4.35%)
Oct 03, 2017 3.500 3.600 3.350 3.450 87,675 -0.10(-2.82%)
Oct 02, 2017 3.800 3.800 3.400 3.550 93,968 -0.25(-6.58%)
Sep 29, 2017 3.750 3.800 3.600 3.800 39,154 +0.10(+2.70%)
Sep 28, 2017 3.800 3.800 3.700 3.700 66,715 -0.15(-3.90%)
Sep 27, 2017 3.950 3.950 3.750 3.850 66,709 -0.10(-2.53%)
Sep 26, 2017 4.000 4.050 3.800 3.950 107,443 +0.00(+0.00%)
Sep 25, 2017 3.750 4.150 3.750 3.950 278,434 +0.25(+6.76%)
Sep 22, 2017 3.700 3.900 3.650 3.700 107,319 +0.05(+1.37%)
Sep 21, 2017 3.600 3.844 3.600 3.650 79,133 +0.00(+0.00%)
Sep 20, 2017 3.600 3.700 3.550 3.650 41,433 +0.00(+0.00%)
Sep 19, 2017 3.550 3.650 3.500 3.650 114,147 +0.15(+4.29%)
Sep 18, 2017 3.350 3.600 3.350 3.500 153,496 +0.10(+2.94%)
Sep 15, 2017 3.350 3.450 3.315 3.400 139,218 +0.05(+1.49%)
Sep 14, 2017 3.300 3.400 3.250 3.350 24,247 +0.00(+0.00%)
Sep 13, 2017 3.350 3.400 3.250 3.350 86,352 +0.00(+0.00%)
Sep 12, 2017 3.250 3.375 3.200 3.350 74,294 +0.10(+3.08%)
Sep 11, 2017 3.200 3.300 3.100 3.250 95,479 +0.00(+0.00%)
Sep 08, 2017 3.350 3.350 3.150 3.250 76,129 -0.20(-5.80%)
Sep 07, 2017 3.000 3.450 2.900 3.450 156,343 +0.45(+15.00%)
Sep 06, 2017 3.000 3.000 2.800 3.000 140,829 +0.00(+0.00%)
Sep 05, 2017 3.000 3.050 2.900 3.000 66,414 +0.00(+0.00%)
Sep 01, 2017 3.200 3.200 2.900 3.000 43,936 -0.05(-1.64%)
Aug 31, 2017 2.850 3.050 2.850 3.050 52,843 +0.25(+8.93%)
Aug 30, 2017 2.800 2.900 2.750 2.800 70,002 -0.05(-1.75%)
Aug 29, 2017 2.900 2.900 2.800 2.850 42,584 -0.15(-5.00%)
Aug 28, 2017 3.050 3.100 2.950 3.000 71,812 +0.00(+0.00%)
Aug 25, 2017 2.700 3.050 2.700 3.000 145,370 +0.25(+9.09%)
Aug 24, 2017 2.850 2.900 2.600 2.750 120,373 -0.05(-1.79%)
Aug 23, 2017 2.925 2.950 2.800 2.800 155,205 -0.15(-5.08%)
Aug 22, 2017 3.000 3.000 2.900 2.950 75,884 -0.05(-1.67%)
Aug 21, 2017 3.100 3.100 2.950 3.000 104,411 -0.15(-4.76%)
Aug 18, 2017 3.250 3.250 3.025 3.150 62,945 -0.10(-3.08%)
Aug 17, 2017 3.150 3.250 3.150 3.250 87,932 +0.05(+1.56%)
Aug 16, 2017 3.100 3.250 3.100 3.200 52,544 +0.10(+3.23%)
Aug 15, 2017 3.300 3.300 3.100 3.100 90,132 -0.25(-7.46%)
Aug 14, 2017 3.400 3.400 3.250 3.350 81,490 +0.00(+0.00%)
Aug 11, 2017 3.150 3.500 3.150 3.350 88,587 +0.20(+6.35%)
Aug 10, 2017 3.350 3.375 3.100 3.150 137,667 -0.20(-5.97%)
Aug 09, 2017 3.400 3.450 3.350 3.350 53,290 -0.10(-2.90%)
Aug 08, 2017 3.450 3.600 3.400 3.450 67,169 -0.10(-2.82%)
Aug 07, 2017 3.500 3.600 3.500 3.550 125,201 -0.05(-1.39%)
Aug 04, 2017 3.550 3.650 3.500 3.600 52,111 +0.00(+0.00%)
Aug 03, 2017 3.600 3.650 3.500 3.600 76,300 -0.05(-1.37%)
Aug 02, 2017 3.750 3.778 3.450 3.650 209,029 -0.15(-3.95%)
Aug 01, 2017 4.050 4.050 3.700 3.800 95,653 -0.25(-6.17%)
Jul 31, 2017 4.000 4.075 3.950 4.050 77,213 +0.05(+1.25%)
Jul 28, 2017 4.000 4.100 3.950 4.000 172,399 -0.05(-1.23%)
Jul 27, 2017 3.850 4.150 3.650 4.050 322,285 +0.15(+3.85%)
Jul 26, 2017 3.650 3.950 3.500 3.900 360,864 -0.15(-3.70%)
Jul 25, 2017 3.550 4.250 3.500 4.050 402,878 +0.65(+19.12%)
Jul 24, 2017 3.450 3.500 3.250 3.400 156,872 -0.15(-4.23%)
Jul 21, 2017 3.450 3.650 3.350 3.550 132,399 +0.10(+2.90%)
Jul 20, 2017 3.450 3.350 3.450 98,172 +0.00(+0.00%)
Jul 19, 2017 3.450 3.450 3.350 3.450 107,954 +0.05(+1.47%)
Jul 18, 2017 3.650 3.675 3.400 3.400 205,630 -0.30(-8.11%)
Jul 17, 2017 3.700 3.800 3.650 3.700 83,218 -0.05(-1.33%)
Jul 14, 2017 3.750 3.800 3.750 3.750 29,405 -0.05(-1.32%)
Jul 13, 2017 3.700 3.800 3.650 3.800 50,545 +0.05(+1.33%)
Jul 12, 2017 3.800 3.800 3.625 3.750 64,511 -0.05(-1.32%)
Jul 11, 2017 3.750 3.850 3.700 3.800 40,466 +0.00(+0.00%)
Jul 10, 2017 3.800 3.825 3.750 3.800 32,148 +0.00(+0.00%)
Jul 07, 2017 3.750 3.850 3.700 3.800 18,045 +0.05(+1.33%)
Jul 06, 2017 3.800 3.850 3.700 3.750 50,771 -0.10(-2.60%)
Jul 05, 2017 3.800 3.850 3.700 3.850 55,533 +0.00(+0.00%)
Jul 03, 2017 3.850 3.900 3.800 3.850 18,036 +0.05(+1.32%)
Jun 30, 2017 3.900 3.900 3.750 3.800 102,798 -0.10(-2.56%)
Jun 29, 2017 3.950 3.991 3.800 3.900 67,916 -0.05(-1.27%)
Jun 28, 2017 3.900 4.000 3.850 3.950 57,162 +0.10(+2.60%)
Jun 27, 2017 4.000 4.050 3.850 3.850 83,116 -0.20(-4.94%)
Jun 26, 2017 4.000 4.100 3.900 4.050 77,868 +0.05(+1.25%)
Jun 23, 2017 4.000 4.050 3.850 4.000 158,162 +0.00(+0.00%)
Jun 22, 2017 3.650 4.000 3.600 4.000 142,475 +0.35(+9.59%)
Jun 21, 2017 3.600 3.700 3.500 3.650 287,516 +0.05(+1.39%)
Jun 20, 2017 3.750 3.850 3.550 3.600 301,465 -0.20(-5.26%)
Jun 19, 2017 3.700 3.800 3.700 3.800 158,488 +0.10(+2.70%)
Jun 16, 2017 3.650 3.839 3.550 3.700 172,717 +0.00(+0.00%)
Jun 15, 2017 3.800 3.800 3.550 3.700 193,380 -0.05(-1.33%)
Jun 14, 2017 3.950 3.950 3.700 3.750 137,499 -0.10(-2.60%)
Jun 13, 2017 3.850 3.900 3.750 3.850 111,751 +0.05(+1.32%)
Jun 12, 2017 4.050 4.050 3.750 3.800 206,397 -0.30(-7.32%)
Jun 09, 2017 4.250 4.250 3.900 4.100 115,918 -0.05(-1.20%)
Jun 08, 2017 4.050 4.200 4.000 4.150 56,028 +0.15(+3.75%)
Jun 07, 2017 4.150 4.200 3.900 4.000 172,391 -0.15(-3.61%)
Jun 06, 2017 4.300 4.300 4.150 4.150 118,068 -0.20(-4.60%)
Jun 05, 2017 4.600 4.650 4.350 4.350 218,739 -0.30(-6.45%)
Jun 02, 2017 4.750 4.771 4.500 4.650 146,758 -0.10(-2.11%)
Jun 01, 2017 4.750 4.800 4.650 4.750 199,324 -0.05(-1.04%)
May 31, 2017 4.900 4.900 4.650 4.800 127,480 -0.20(-4.00%)
May 30, 2017 5.100 5.150 4.900 5.000 41,522 -0.05(-0.99%)
May 26, 2017 5.050 5.050 4.900 5.050 92,183 -0.05(-0.98%)
May 25, 2017 5.400 5.400 5.050 5.100 78,170 -0.25(-4.67%)
May 24, 2017 5.350 5.400 5.200 5.350 154,107 +0.05(+0.94%)
May 23, 2017 5.100 5.350 5.071 5.300 244,834 +0.25(+4.95%)
May 22, 2017 4.900 5.100 4.900 5.050 202,600 +0.30(+6.32%)
May 19, 2017 4.350 5.100 4.200 4.750 393,638 +0.45(+10.47%)
May 18, 2017 4.150 4.400 4.050 4.300 83,822 +0.20(+4.88%)
May 17, 2017 4.100 4.250 4.000 4.100 168,590 -0.10(-2.38%)
May 16, 2017 4.250 4.250 4.100 4.200 73,639 -0.05(-1.18%)
May 15, 2017 4.300 4.550 4.175 4.250 169,057 +0.00(+0.00%)
May 12, 2017 4.150 4.250 4.100 4.250 104,264 +0.10(+2.41%)
May 11, 2017 4.000 4.200 3.925 4.150 131,744 +0.10(+2.47%)
May 10, 2017 4.000 4.050 3.900 4.050 50,215 +0.10(+2.53%)
May 09, 2017 3.750 4.100 3.650 3.950 234,072 +0.30(+8.22%)
May 08, 2017 3.700 3.800 3.600 3.650 160,733 -0.05(-1.35%)
May 05, 2017 3.850 3.850 3.650 3.700 147,459 -0.15(-3.90%)
May 04, 2017 3.850 3.900 3.800 3.850 108,660 +0.00(+0.00%)
May 03, 2017 4.000 4.000 3.850 3.850 60,548 -0.10(-2.53%)
May 02, 2017 4.100 4.150 3.950 3.950 76,269 -0.20(-4.82%)
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.