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 )

2.110 -0.030 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 1.170 1.195 1.150 1.170 798,792 -0.01(-0.85%)
Aug 30, 2022 1.210 1.220 1.170 1.180 311,085 -0.03(-2.48%)
Aug 29, 2022 1.200 1.220 1.190 1.210 456,934 -0.02(-1.63%)
Aug 26, 2022 1.300 1.300 1.200 1.230 957,365 -0.05(-3.91%)
Aug 25, 2022 1.290 1.305 1.280 1.280 469,660 -0.01(-0.78%)
Aug 24, 2022 1.280 1.310 1.265 1.290 381,138 +0.02(+1.57%)
Aug 23, 2022 1.250 1.300 1.250 1.270 502,227 +0.00(+0.00%)
Aug 22, 2022 1.330 1.340 1.270 1.270 886,886 -0.10(-7.30%)
Aug 19, 2022 1.390 1.390 1.340 1.370 1,054,732 -0.01(-0.72%)
Aug 18, 2022 1.390 1.420 1.360 1.380 2,697,367 -0.02(-1.43%)
Aug 17, 2022 1.420 1.450 1.380 1.400 1,380,691 -0.05(-3.45%)
Aug 16, 2022 1.460 1.500 1.420 1.450 2,899,312 -0.02(-1.36%)
Aug 15, 2022 1.490 1.520 1.440 1.470 4,103,426 -0.03(-2.00%)
Aug 12, 2022 1.460 1.530 1.460 1.500 3,643,046 +0.04(+2.74%)
Aug 11, 2022 1.540 1.560 1.390 1.460 4,277,980 -0.02(-1.35%)
Aug 10, 2022 1.500 1.520 1.420 1.480 1,007,220 +0.04(+2.78%)
Aug 09, 2022 1.480 1.500 1.380 1.440 1,298,901 -0.04(-2.70%)
Aug 08, 2022 1.510 1.550 1.460 1.480 866,948 +0.02(+1.37%)
Aug 05, 2022 1.500 1.510 1.390 1.460 1,677,809 -0.09(-5.81%)
Aug 04, 2022 1.620 1.620 1.490 1.550 1,882,632 -0.07(-4.32%)
Aug 03, 2022 1.650 1.650 1.570 1.620 746,807 +0.02(+1.25%)
Aug 02, 2022 1.570 1.630 1.570 1.600 412,600 +0.01(+0.63%)
Aug 01, 2022 1.620 1.660 1.570 1.590 516,316 -0.02(-1.24%)
Jul 29, 2022 1.690 1.690 1.560 1.610 731,188 -0.07(-4.17%)
Jul 28, 2022 1.710 1.730 1.650 1.680 390,496 -0.02(-1.18%)
Jul 27, 2022 1.680 1.730 1.655 1.700 540,434 +0.03(+1.80%)
Jul 26, 2022 1.710 1.730 1.645 1.670 483,435 -0.03(-1.76%)
Jul 25, 2022 1.850 1.850 1.690 1.700 698,832 -0.15(-8.11%)
Jul 22, 2022 2.130 2.135 1.810 1.850 994,502 -0.29(-13.55%)
Jul 21, 2022 1.930 2.140 1.920 2.140 1,765,545 +0.21(+10.88%)
Jul 20, 2022 1.920 2.020 1.905 1.930 1,222,333 +0.02(+1.05%)
Jul 19, 2022 1.920 1.940 1.870 1.910 557,347 +0.03(+1.60%)
Jul 18, 2022 1.930 1.980 1.850 1.880 381,057 +0.01(+0.53%)
Jul 15, 2022 2.000 2.000 1.840 1.870 535,377 -0.08(-4.10%)
Jul 14, 2022 1.980 1.980 1.895 1.950 443,021 -0.04(-2.01%)
Jul 13, 2022 1.930 2.060 1.920 1.990 995,689 +0.00(+0.00%)
Jul 12, 2022 2.100 2.160 1.920 1.990 879,773 -0.11(-5.24%)
Jul 11, 2022 2.260 2.270 2.080 2.100 1,151,160 -0.22(-9.48%)
Jul 08, 2022 2.240 2.360 2.180 2.320 676,589 +0.08(+3.57%)
Jul 07, 2022 2.110 2.290 2.085 2.240 579,319 +0.13(+6.16%)
Jul 06, 2022 2.090 2.210 2.070 2.110 606,291 +0.00(+0.00%)
Jul 05, 2022 1.920 2.120 1.870 2.110 705,017 +0.19(+9.90%)
Jul 01, 2022 1.880 1.940 1.850 1.920 559,575 +0.07(+3.78%)
Jun 30, 2022 1.760 1.860 1.720 1.850 426,385 +0.05(+2.78%)
Jun 29, 2022 1.800 1.840 1.755 1.800 525,853 +0.00(+0.00%)
Jun 28, 2022 1.940 1.950 1.780 1.800 792,594 -0.14(-7.22%)
Jun 27, 2022 2.100 2.100 1.910 1.940 541,491 -0.15(-7.18%)
Jun 24, 2022 2.130 2.170 1.970 2.090 703,464 -0.01(-0.48%)
Jun 23, 2022 1.950 2.130 1.940 2.100 825,931 +0.16(+8.25%)
Jun 22, 2022 1.790 1.970 1.782 1.940 587,522 +0.12(+6.59%)
Jun 21, 2022 1.760 1.900 1.755 1.820 549,623 +0.09(+5.20%)
Jun 17, 2022 1.750 1.800 1.655 1.730 1,087,612 +0.05(+2.98%)
Jun 16, 2022 1.590 1.690 1.555 1.680 826,523 +0.01(+0.60%)
Jun 15, 2022 1.600 1.720 1.582 1.670 752,638 +0.10(+6.37%)
Jun 14, 2022 1.610 1.620 1.545 1.570 452,470 -0.05(-3.09%)
Jun 13, 2022 1.590 1.655 1.560 1.620 641,236 -0.05(-2.99%)
Jun 10, 2022 1.700 1.740 1.640 1.670 888,332 -0.17(-9.24%)
Jun 09, 2022 1.870 1.910 1.830 1.840 405,998 -0.03(-1.60%)
Jun 08, 2022 1.880 1.950 1.840 1.870 450,134 -0.01(-0.53%)
Jun 07, 2022 1.730 1.920 1.730 1.880 547,684 +0.11(+6.21%)
Jun 06, 2022 1.870 1.880 1.730 1.770 561,851 -0.04(-2.21%)
Jun 03, 2022 1.810 1.880 1.800 1.810 460,023 -0.08(-4.23%)
Jun 02, 2022 1.800 1.910 1.790 1.890 449,593 +0.09(+5.00%)
Jun 01, 2022 1.870 1.920 1.755 1.800 1,007,253 -0.05(-2.70%)
May 31, 2022 1.840 1.990 1.780 1.850 4,498,951 -0.02(-1.07%)
May 27, 2022 1.720 1.925 1.681 1.870 1,320,029 +0.17(+10.00%)
May 26, 2022 1.730 1.780 1.700 1.700 754,570 -0.03(-1.73%)
May 25, 2022 1.740 1.790 1.680 1.730 793,155 +0.00(+0.00%)
May 24, 2022 1.810 1.815 1.690 1.730 946,808 -0.14(-7.49%)
May 23, 2022 1.920 1.940 1.810 1.870 617,461 +0.00(+0.00%)
May 20, 2022 1.980 2.070 1.800 1.870 1,138,151 -0.07(-3.61%)
May 19, 2022 1.870 2.010 1.850 1.940 898,872 +0.01(+0.52%)
May 18, 2022 1.970 2.010 1.860 1.930 1,018,417 -0.10(-4.93%)
May 17, 2022 2.000 2.080 1.960 2.030 801,589 +0.07(+3.57%)
May 16, 2022 2.100 2.140 1.930 1.960 758,579 +0.03(+1.55%)
May 13, 2022 1.950 2.090 1.900 1.930 1,662,170 +0.05(+2.66%)
May 12, 2022 1.700 1.880 1.680 1.880 1,495,509 +0.15(+8.67%)
May 11, 2022 1.900 1.940 1.660 1.730 1,630,196 -0.21(-10.82%)
May 10, 2022 1.920 2.080 1.765 1.940 1,678,784 +0.04(+2.11%)
May 09, 2022 2.030 2.080 1.880 1.900 1,212,379 -0.18(-8.65%)
May 06, 2022 2.200 2.210 2.030 2.080 885,106 -0.13(-5.88%)
May 05, 2022 2.410 2.420 2.200 2.210 762,183 -0.29(-11.60%)
May 04, 2022 2.290 2.500 2.200 2.500 1,116,397 +0.20(+8.70%)
May 03, 2022 2.350 2.370 2.240 2.300 717,488 -0.03(-1.29%)
May 02, 2022 2.340 2.420 2.210 2.330 969,885 -0.05(-2.10%)
Apr 29, 2022 2.400 2.590 2.360 2.380 951,176 -0.10(-4.03%)
Apr 28, 2022 2.330 2.520 2.270 2.480 1,119,487 +0.17(+7.36%)
Apr 27, 2022 2.330 2.362 2.270 2.310 585,273 +0.00(+0.00%)
Apr 26, 2022 2.470 2.500 2.310 2.310 719,847 -0.17(-6.85%)
Apr 25, 2022 2.400 2.510 2.400 2.480 773,462 +0.06(+2.48%)
Apr 22, 2022 2.320 2.480 2.320 2.420 765,442 +0.02(+0.83%)
Apr 21, 2022 2.540 2.660 2.370 2.400 843,239 -0.13(-5.14%)
Apr 20, 2022 2.610 2.620 2.520 2.530 466,910 -0.08(-3.07%)
Apr 19, 2022 2.600 2.680 2.570 2.610 753,353 +0.04(+1.56%)
Apr 18, 2022 2.590 2.680 2.540 2.570 1,055,204 -0.04(-1.53%)
Apr 14, 2022 2.790 2.792 2.610 2.610 788,219 -0.19(-6.79%)
Apr 13, 2022 2.730 2.830 2.720 2.800 800,646 +0.11(+4.09%)
Apr 12, 2022 2.840 2.860 2.630 2.690 728,562 -0.07(-2.54%)
Apr 11, 2022 2.860 2.860 2.700 2.760 939,964 -0.13(-4.50%)
Apr 08, 2022 3.080 3.125 2.860 2.890 732,072 -0.22(-7.07%)
Apr 07, 2022 3.250 3.250 3.040 3.110 726,745 -0.14(-4.31%)
Apr 06, 2022 3.140 3.290 3.050 3.250 811,345 +0.07(+2.20%)
Apr 05, 2022 3.360 3.370 3.140 3.180 650,676 -0.15(-4.50%)
Apr 04, 2022 3.300 3.410 3.275 3.330 647,054 +0.03(+0.91%)
Apr 01, 2022 3.230 3.300 3.160 3.300 573,326 +0.08(+2.48%)
Mar 31, 2022 3.330 3.400 3.220 3.220 882,609 -0.11(-3.30%)
Mar 30, 2022 3.450 3.570 3.320 3.330 997,131 -0.14(-4.03%)
Mar 29, 2022 3.250 3.480 3.250 3.470 1,481,069 +0.25(+7.76%)
Mar 28, 2022 3.250 3.320 3.180 3.220 1,006,885 -0.04(-1.23%)
Mar 25, 2022 3.250 3.280 3.160 3.260 1,021,830 +0.01(+0.31%)
Mar 24, 2022 3.230 3.260 3.130 3.250 784,187 +0.01(+0.31%)
Mar 23, 2022 3.250 3.360 3.170 3.240 494,814 -0.05(-1.52%)
Mar 22, 2022 3.190 3.310 3.170 3.290 721,592 +0.13(+4.11%)
Mar 21, 2022 3.250 3.300 3.125 3.160 599,279 -0.12(-3.66%)
Mar 18, 2022 3.140 3.380 3.130 3.280 710,400 +0.12(+3.80%)
Mar 17, 2022 3.070 3.225 3.041 3.160 665,257 +0.10(+3.27%)
Mar 16, 2022 2.980 3.090 2.890 3.060 1,330,766 +0.14(+4.79%)
Mar 15, 2022 2.940 2.990 2.865 2.920 641,727 -0.02(-0.68%)
Mar 14, 2022 3.140 3.170 2.910 2.940 756,727 -0.24(-7.55%)
Mar 11, 2022 3.310 3.370 3.120 3.180 708,339 -0.07(-2.15%)
Mar 10, 2022 3.260 3.360 3.235 3.250 684,438 -0.10(-2.99%)
Mar 09, 2022 3.100 3.360 3.070 3.350 1,547,251 +0.32(+10.56%)
Mar 08, 2022 2.970 3.150 2.860 3.030 1,220,057 +0.07(+2.36%)
Mar 07, 2022 2.890 3.050 2.870 2.960 983,756 +0.04(+1.37%)
Mar 04, 2022 2.990 3.080 2.895 2.920 1,155,687 -0.08(-2.67%)
Mar 03, 2022 3.210 3.215 2.990 3.000 960,324 -0.23(-7.12%)
Mar 02, 2022 3.160 3.240 3.070 3.230 1,086,244 +0.06(+1.89%)
Mar 01, 2022 3.050 3.280 3.050 3.170 1,039,747 +0.08(+2.59%)
Feb 28, 2022 2.970 3.090 2.930 3.090 1,350,643 +0.07(+2.32%)
Feb 25, 2022 2.970 3.110 2.970 3.020 793,646 +0.09(+3.07%)
Feb 24, 2022 2.540 2.940 2.540 2.930 964,819 +0.17(+6.16%)
Feb 23, 2022 2.830 2.850 2.720 2.760 938,705 -0.05(-1.78%)
Feb 22, 2022 2.860 2.940 2.770 2.810 959,974 -0.07(-2.43%)
Feb 18, 2022 2.880 0 -0.01(-0.35%)
Feb 17, 2022 3.100 3.100 2.880 2.890 754,987 -0.21(-6.77%)
Feb 16, 2022 3.210 3.220 3.090 3.100 690,958 -0.12(-3.73%)
Feb 15, 2022 3.080 3.230 3.060 3.220 1,712,797 +0.20(+6.62%)
Feb 14, 2022 3.130 3.180 3.000 3.020 959,834 -0.09(-2.89%)
Feb 11, 2022 3.180 3.290 3.030 3.110 1,163,914 -0.02(-0.64%)
Feb 10, 2022 3.200 3.390 3.100 3.130 1,171,732 -0.16(-4.86%)
Feb 09, 2022 3.200 3.360 3.200 3.290 729,605 +0.13(+4.11%)
Feb 08, 2022 3.150 3.240 3.115 3.160 556,892 -0.03(-0.94%)
Feb 07, 2022 3.150 3.250 3.110 3.190 923,467 +0.04(+1.27%)
Feb 04, 2022 3.080 3.220 2.980 3.150 893,676 +0.03(+0.96%)
Feb 03, 2022 3.160 3.270 3.120 1,476,967 -0.13(-4.00%)
Feb 02, 2022 3.620 3.630 3.230 3.250 940,229 -0.33(-9.22%)
Feb 01, 2022 3.600 3.680 3.480 3.580 1,098,570 +0.03(+0.85%)
Jan 31, 2022 3.370 3.550 1,169,154 +0.19(+5.65%)
Jan 28, 2022 3.340 3.390 3.175 3.360 1,204,282 +0.05(+1.51%)
Jan 27, 2022 3.530 3.620 3.305 3.310 885,722 -0.19(-5.43%)
Jan 26, 2022 3.660 3.840 3.440 3.500 971,623 -0.09(-2.51%)
Jan 25, 2022 3.500 3.770 3.370 3.590 1,388,028 -0.04(-1.10%)
Jan 24, 2022 3.530 3.660 3.290 3.630 1,590,993 -0.03(-0.82%)
Jan 21, 2022 3.810 3.940 3.630 3.660 1,387,172 -0.15(-3.94%)
Jan 20, 2022 3.830 4.060 3.780 3.810 1,218,192 +0.00(+0.00%)
Jan 19, 2022 3.790 4.010 3.780 3.810 963,967 +0.01(+0.26%)
Jan 18, 2022 3.790 3.920 3.728 3.800 875,867 -0.09(-2.31%)
Jan 14, 2022 3.890 0 +0.04(+1.04%)
Jan 13, 2022 4.010 4.050 3.830 3.850 1,069,411 -0.14(-3.51%)
Jan 12, 2022 4.310 4.340 3.980 3.990 950,330 -0.28(-6.56%)
Jan 11, 2022 4.260 4.340 4.130 4.270 564,947 +0.04(+0.95%)
Jan 10, 2022 4.090 4.250 3.950 4.230 1,217,460 +0.10(+2.42%)
Jan 07, 2022 4.120 4.340 4.065 4.130 603,978 +0.00(+0.00%)
Jan 06, 2022 4.220 4.280 4.040 4.130 855,286 -0.06(-1.43%)
Jan 05, 2022 4.390 4.470 4.150 4.190 894,878 -0.24(-5.42%)
Jan 04, 2022 4.640 4.640 4.320 4.430 693,077 -0.21(-4.53%)
Jan 03, 2022 4.340 4.640 4.310 4.640 1,121,369 +0.34(+7.91%)
Dec 31, 2021 4.410 4.494 4.290 4.300 596,659 -0.09(-2.05%)
Dec 30, 2021 4.190 4.440 4.150 4.390 1,284,614 +0.19(+4.52%)
Dec 29, 2021 4.190 4.225 4.040 4.200 1,184,464 +0.07(+1.69%)
Dec 28, 2021 4.380 4.460 4.130 4.130 955,309 -0.26(-5.92%)
Dec 27, 2021 4.580 4.590 4.360 4.390 732,428 -0.17(-3.73%)
Dec 23, 2021 4.550 4.675 4.460 4.560 1,053,996 +0.05(+1.11%)
Dec 22, 2021 4.450 4.620 4.390 4.510 1,219,375 +0.08(+1.81%)
Dec 21, 2021 4.470 4.520 4.340 4.430 994,316 +0.00(+0.00%)
Dec 20, 2021 4.290 4.515 4.200 4.430 1,095,047 +0.03(+0.68%)
Dec 17, 2021 4.020 4.520 3.950 4.400 1,983,770 +0.31(+7.58%)
Dec 16, 2021 4.230 4.290 4.020 4.090 847,474 -0.17(-3.99%)
Dec 15, 2021 4.050 4.290 3.985 4.260 1,075,447 +0.17(+4.16%)
Dec 14, 2021 4.080 4.200 3.990 4.090 1,317,674 -0.05(-1.21%)
Dec 13, 2021 4.310 4.390 4.090 4.140 898,092 -0.21(-4.83%)
Dec 10, 2021 4.710 4.880 4.290 4.350 986,865 -0.33(-7.05%)
Dec 09, 2021 4.640 4.740 4.520 4.680 1,606,470 +0.06(+1.30%)
Dec 08, 2021 4.470 4.730 4.310 4.620 1,414,423 +0.19(+4.29%)
Dec 07, 2021 4.330 4.585 4.320 4.430 1,627,614 +0.22(+5.23%)
Dec 06, 2021 4.130 4.270 3.680 4.210 866,336 +0.05(+1.20%)
Dec 03, 2021 4.430 4.450 4.160 4.160 861,182 -0.23(-5.24%)
Dec 02, 2021 4.330 4.460 4.250 4.390 934,439 +0.07(+1.62%)
Dec 01, 2021 4.470 4.640 4.300 4.320 1,274,708 -0.10(-2.26%)
Nov 30, 2021 4.450 4.590 4.450 4.420 1,280,317 -0.05(-1.12%)
Nov 29, 2021 4.630 4.740 4.440 4.470 1,119,119 -0.07(-1.54%)
Nov 26, 2021 4.500 4.680 4.480 4.540 656,674 -0.07(-1.52%)
Nov 24, 2021 4.580 4.670 4.395 4.610 941,628 +0.03(+0.66%)
Nov 23, 2021 4.490 4.590 4.390 4.580 1,294,426 +0.05(+1.10%)
Nov 22, 2021 4.750 4.770 4.490 4.530 1,348,491 -0.18(-3.82%)
Nov 19, 2021 4.790 4.820 4.620 4.710 1,730,807 -0.10(-2.08%)
Nov 18, 2021 4.980 4.820 4.765 4.810 1,714,292 -0.11(-2.24%)
Nov 17, 2021 5.110 5.110 4.900 4.920 1,812,565 -0.24(-4.65%)
Nov 16, 2021 5.380 5.400 5.105 5.160 2,657,574 -0.29(-5.32%)
Nov 15, 2021 5.920 6.050 5.360 5.450 3,239,132 -0.42(-7.16%)
Nov 12, 2021 6.300 6.339 5.600 5.870 6,251,783 -1.29(-18.02%)
Nov 11, 2021 7.000 7.480 6.630 7.160 11,576,192 +0.88(+14.01%)
Nov 10, 2021 6.390 6.280 1,023,060 -0.15(-2.33%)
Nov 09, 2021 6.620 6.620 6.365 6.430 701,336 -0.26(-3.89%)
Nov 08, 2021 6.790 6.890 6.600 6.690 787,994 -0.03(-0.45%)
Nov 05, 2021 6.930 7.064 6.600 6.720 622,537 -0.16(-2.33%)
Nov 04, 2021 6.860 6.940 6.763 6.880 864,569 +0.09(+1.33%)
Nov 03, 2021 6.690 6.800 6.600 6.790 614,110 +0.10(+1.49%)
Nov 02, 2021 6.680 6.770 6.515 6.690 661,613 +0.03(+0.45%)
Nov 01, 2021 6.520 6.800 6.620 6.660 832,097 +0.17(+2.62%)
Oct 29, 2021 6.500 6.710 6.440 6.490 645,245 +0.00(+0.00%)
Oct 28, 2021 6.140 6.510 6.110 6.490 1,354,015 +0.37(+6.05%)
Oct 27, 2021 6.160 6.230 5.980 6.120 742,569 -0.05(-0.81%)
Oct 26, 2021 6.260 6.170 668,593 -0.03(-0.48%)
Oct 25, 2021 6.210 6.320 5.950 6.200 1,419,867 +0.06(+0.98%)
Oct 22, 2021 6.480 6.502 6.060 6.140 691,829 -0.40(-6.12%)
Oct 21, 2021 6.270 6.570 6.230 6.540 899,209 +0.33(+5.31%)
Oct 20, 2021 6.550 6.550 6.110 6.210 526,932 -0.30(-4.61%)
Oct 19, 2021 6.210 6.575 6.170 6.510 957,136 +0.35(+5.68%)
Oct 18, 2021 6.300 6.350 6.090 6.160 868,428 -0.20(-3.14%)
Oct 15, 2021 6.790 6.805 6.300 6.360 598,545 -0.39(-5.78%)
Oct 14, 2021 6.620 7.000 6.590 6.750 917,655 +0.22(+3.37%)
Oct 13, 2021 6.130 6.660 6.130 6.530 956,450 +0.44(+7.22%)
Oct 12, 2021 6.080 6.160 5.970 6.090 629,620 +0.03(+0.50%)
Oct 11, 2021 6.360 6.416 6.017 6.060 693,511 -0.35(-5.46%)
Oct 08, 2021 6.490 6.490 6.370 6.410 659,899 -0.06(-0.93%)
Oct 07, 2021 6.280 6.490 6.260 6.470 965,363 +0.22(+3.52%)
Oct 06, 2021 6.240 6.450 6.210 6.250 751,257 -0.13(-2.04%)
Oct 05, 2021 6.090 6.420 6.045 6.380 1,287,467 +0.33(+5.45%)
Oct 04, 2021 6.000 6.250 5.970 6.050 1,034,431 +0.08(+1.34%)
Oct 01, 2021 5.990 6.110 5.860 5.970 693,101 +0.00(+0.00%)
Sep 30, 2021 5.970 6.220 5.930 5.970 749,479 +0.05(+0.84%)
Sep 29, 2021 6.100 6.135 5.790 5.920 893,479 -0.14(-2.31%)
Sep 28, 2021 6.200 6.200 5.970 6.060 667,313 -0.16(-2.57%)
Sep 27, 2021 6.190 6.380 6.000 6.220 647,548 +0.00(+0.00%)
Sep 24, 2021 6.350 6.410 6.150 6.220 339,324 -0.24(-3.72%)
Sep 23, 2021 6.450 6.520 6.250 6.460 346,156 +0.10(+1.57%)
Sep 22, 2021 6.350 6.480 6.260 6.360 388,929 +0.06(+0.95%)
Sep 21, 2021 6.290 6.390 6.220 6.300 301,982 +0.07(+1.12%)
Sep 20, 2021 6.440 6.450 6.140 6.230 591,054 -0.48(-7.15%)
Sep 17, 2021 6.130 6.650 6.030 6.710 1,359,999 +0.57(+9.28%)
Sep 16, 2021 6.080 6.240 5.920 6.140 466,249 +0.01(+0.16%)
Sep 15, 2021 6.110 6.170 6.030 6.130 333,256 -0.03(-0.49%)
Sep 14, 2021 6.290 6.330 6.005 6.160 675,601 -0.13(-2.07%)
Sep 13, 2021 6.340 6.500 6.080 6.290 827,364 -0.01(-0.16%)
Sep 10, 2021 6.870 6.910 6.250 6.300 1,194,573 -0.54(-7.89%)
Sep 09, 2021 6.800 7.090 6.730 6.840 350,201 +0.07(+1.03%)
Sep 08, 2021 6.860 6.900 6.630 6.770 537,805 -0.10(-1.46%)
Sep 07, 2021 6.870 6.980 6.710 6.870 409,198 -0.08(-1.15%)
Sep 03, 2021 7.100 7.150 6.930 6.950 435,835 -0.14(-1.97%)
Sep 02, 2021 7.030 7.200 6.910 7.090 551,849 +0.08(+1.14%)
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.