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 )

2.140 -0.070 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 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%)
May 01, 2020 14.02 14.43 13.80 13.86 703,000 -0.63(-4.38%)
Apr 30, 2020 14.55 14.85 14.07 14.49 1,061,358 -0.54(-3.59%)
Apr 29, 2020 13.85 15.30 13.79 15.03 1,432,405 +1.21(+8.76%)
Apr 28, 2020 14.61 14.97 13.72 13.82 1,614,330 -0.70(-4.82%)
Apr 27, 2020 15.00 15.29 14.42 14.52 2,129,626 -0.33(-2.22%)
Apr 24, 2020 13.98 15.06 13.98 14.85 1,737,700 +0.74(+5.24%)
Apr 23, 2020 15.05 15.10 13.85 14.11 1,725,605 -0.61(-4.14%)
Apr 22, 2020 14.95 15.13 14.30 14.72 1,806,604 +0.76(+5.44%)
Apr 21, 2020 14.25 14.61 13.40 13.96 1,453,389 -0.03(-0.21%)
Apr 20, 2020 13.07 14.10 12.84 13.99 1,424,631 +1.04(+8.03%)
Apr 17, 2020 13.85 13.85 12.70 12.95 1,667,700 -0.80(-5.82%)
Apr 16, 2020 12.54 14.21 12.28 13.75 3,322,983 +2.30(+20.09%)
Apr 15, 2020 10.52 11.68 10.39 11.45 1,114,261 +0.64(+5.92%)
Apr 14, 2020 9.990 10.94 9.950 10.81 1,083,207 +1.03(+10.53%)
Apr 13, 2020 9.150 9.840 9.050 9.780 885,073 +0.78(+8.67%)
Apr 09, 2020 8.950 9.040 8.640 9.000 1,096,200 +0.23(+2.62%)
Apr 08, 2020 8.350 9.000 8.215 8.770 798,043 +0.50(+6.05%)
Apr 07, 2020 8.810 8.845 8.010 8.270 1,008,505 +0.14(+1.72%)
Apr 06, 2020 7.960 8.240 7.800 8.130 636,210 +0.68(+9.13%)
Apr 03, 2020 7.260 7.550 7.110 7.450 479,900 +0.19(+2.62%)
Apr 02, 2020 6.870 7.370 6.869 7.260 404,542 +0.29(+4.16%)
Apr 01, 2020 6.940 7.260 6.800 6.970 670,718 -0.29(-3.99%)
Mar 31, 2020 7.460 7.650 7.150 7.260 366,641 -0.32(-4.22%)
Mar 30, 2020 6.960 7.670 6.770 7.580 490,578 +0.40(+5.57%)
Mar 27, 2020 6.950 7.510 6.900 7.180 665,600 +0.01(+0.14%)
Mar 26, 2020 7.390 8.035 7.090 7.170 2,185,488 -0.31(-4.14%)
Mar 25, 2020 7.180 7.550 6.910 7.480 1,306,509 +0.34(+4.76%)
Mar 24, 2020 6.860 7.290 6.475 7.140 879,072 +0.89(+14.24%)
Mar 23, 2020 6.720 6.940 6.050 6.250 825,904 -0.47(-6.99%)
Mar 20, 2020 7.080 7.320 6.430 6.720 796,300 -0.09(-1.32%)
Mar 19, 2020 6.430 7.300 6.430 6.810 711,530 +0.37(+5.75%)
Mar 18, 2020 7.280 7.540 5.940 6.440 1,137,334 -1.34(-17.22%)
Mar 17, 2020 7.300 7.800 7.040 7.780 1,363,822 +0.55(+7.61%)
Mar 16, 2020 7.800 7.860 6.810 7.230 1,434,375 -1.02(-12.36%)
Mar 13, 2020 8.930 9.090 7.610 8.250 1,731,000 -0.26(-3.06%)
Mar 12, 2020 8.250 8.530 6.930 8.510 5,783,158 -3.32(-28.06%)
Mar 11, 2020 11.50 12.10 11.40 11.83 1,117,669 +0.19(+1.63%)
Mar 10, 2020 10.31 12.80 10.30 11.64 3,148,470 +1.63(+16.28%)
Mar 09, 2020 9.130 10.56 9.000 10.01 1,372,123 +0.65(+6.94%)
Mar 06, 2020 8.950 9.520 8.930 9.360 351,400 -0.17(-1.78%)
Mar 05, 2020 9.570 9.870 9.056 9.530 485,987 -0.32(-3.25%)
Mar 04, 2020 9.760 9.880 9.520 9.850 508,393 +0.43(+4.56%)
Mar 03, 2020 9.570 9.900 9.310 9.420 810,684 -0.08(-0.84%)
Mar 02, 2020 9.200 9.500 8.947 9.500 887,398 +0.43(+4.74%)
Feb 28, 2020 9.020 9.310 8.630 9.070 711,400 +0.00(+0.00%)
Feb 27, 2020 8.120 9.580 7.660 9.070 1,959,081 +0.62(+7.40%)
Feb 26, 2020 9.330 9.430 8.350 8.445 621,580 -0.59(-6.58%)
Feb 25, 2020 9.160 9.270 8.670 9.040 619,955 -0.08(-0.88%)
Feb 24, 2020 9.060 9.670 8.820 9.120 771,511 -0.88(-8.80%)
Feb 21, 2020 10.00 10.40 9.920 10.00 1,159,600 -0.51(-4.85%)
Feb 20, 2020 10.30 10.59 9.810 10.51 1,824,025 +0.73(+7.46%)
Feb 19, 2020 9.180 10.32 9.135 9.780 1,109,528 +0.63(+6.89%)
Feb 18, 2020 9.010 9.160 8.850 9.150 334,552 +0.13(+1.44%)
Feb 14, 2020 9.050 9.240 8.870 9.020 397,900 +0.07(+0.78%)
Feb 13, 2020 9.020 9.100 8.710 8.950 342,550 -0.15(-1.65%)
Feb 12, 2020 9.020 9.220 8.830 9.100 448,577 +0.19(+2.13%)
Feb 11, 2020 8.600 9.210 8.560 8.910 480,285 +0.33(+3.85%)
Feb 10, 2020 8.600 8.680 8.350 8.580 531,825 -0.24(-2.72%)
Feb 07, 2020 8.800 9.220 8.630 8.820 930,700 -0.02(-0.23%)
Feb 06, 2020 8.400 9.260 8.214 8.840 2,232,097 +0.55(+6.63%)
Feb 05, 2020 8.090 8.400 7.970 8.290 891,145 +0.38(+4.80%)
Feb 04, 2020 7.900 8.000 7.705 7.910 480,036 +0.28(+3.67%)
Feb 03, 2020 7.400 7.639 7.400 7.630 530,247 +0.43(+5.97%)
Jan 31, 2020 7.280 7.280 7.020 7.200 318,000 -0.05(-0.69%)
Jan 30, 2020 7.330 7.380 6.860 7.250 457,830 -0.17(-2.29%)
Jan 29, 2020 7.400 7.590 7.270 7.420 529,169 +0.21(+2.91%)
Jan 28, 2020 7.050 7.300 7.000 7.210 644,384 +0.31(+4.49%)
Jan 27, 2020 6.600 6.950 6.553 6.900 538,649 +0.30(+4.55%)
Jan 24, 2020 6.600 6.700 6.400 6.600 469,800 +0.09(+1.38%)
Jan 23, 2020 6.270 6.572 6.200 6.510 377,436 +0.31(+5.00%)
Jan 22, 2020 6.440 6.450 6.100 6.200 341,336 -0.17(-2.67%)
Jan 21, 2020 6.250 6.370 6.120 6.370 458,120 +0.25(+4.08%)
Jan 17, 2020 6.030 6.200 6.010 6.120 297,400 +0.04(+0.66%)
Jan 16, 2020 6.040 6.200 5.900 6.080 467,304 +0.29(+5.01%)
Jan 15, 2020 5.890 6.020 5.770 5.790 306,563 -0.04(-0.69%)
Jan 14, 2020 6.050 6.084 5.620 5.830 395,822 -0.19(-3.16%)
Jan 13, 2020 6.200 6.200 5.880 6.020 268,638 -0.13(-2.11%)
Jan 10, 2020 6.260 6.286 6.080 6.150 209,800 -0.05(-0.81%)
Jan 09, 2020 6.100 6.450 6.051 6.200 507,562 +0.23(+3.85%)
Jan 08, 2020 5.940 6.060 5.800 5.970 232,145 -0.05(-0.83%)
Jan 07, 2020 6.110 6.170 5.950 6.020 158,049 -0.07(-1.15%)
Jan 06, 2020 5.880 6.130 5.730 6.090 191,383 +0.27(+4.64%)
Jan 03, 2020 6.050 6.080 5.750 5.820 189,900 -0.30(-4.90%)
Jan 02, 2020 6.010 6.180 5.760 6.120 288,470 +0.16(+2.68%)
Dec 31, 2019 5.860 6.060 5.830 5.960 167,300 +0.08(+1.36%)
Dec 30, 2019 6.220 6.290 5.790 5.880 248,182 -0.28(-4.55%)
Dec 27, 2019 6.140 6.320 6.120 6.160 478,300 +0.07(+1.15%)
Dec 26, 2019 5.900 6.180 5.850 6.090 267,640 +0.22(+3.75%)
Dec 24, 2019 5.860 5.940 5.739 5.870 63,100 +0.07(+1.21%)
Dec 23, 2019 5.550 6.010 5.460 5.800 299,767 +0.18(+3.20%)
Dec 20, 2019 5.550 5.750 5.520 5.620 959,400 +0.15(+2.74%)
Dec 19, 2019 5.910 5.970 5.440 5.470 327,342 -0.44(-7.45%)
Dec 18, 2019 5.830 6.040 5.830 5.910 295,847 +0.05(+0.85%)
Dec 17, 2019 5.790 5.880 5.580 5.860 176,844 +0.08(+1.38%)
Dec 16, 2019 5.610 5.870 5.610 5.780 166,174 +0.13(+2.30%)
Dec 13, 2019 5.600 5.690 5.510 5.650 102,800 +0.05(+0.89%)
Dec 12, 2019 5.820 5.860 5.520 5.600 101,066 -0.20(-3.45%)
Dec 11, 2019 5.620 5.890 5.516 5.800 172,207 +0.24(+4.32%)
Dec 10, 2019 5.380 5.700 5.370 5.560 141,762 +0.13(+2.39%)
Dec 09, 2019 5.320 5.540 5.310 5.430 99,641 +0.05(+0.93%)
Dec 06, 2019 5.400 5.500 5.320 5.380 78,000 -0.01(-0.19%)
Dec 05, 2019 5.400 5.470 5.300 5.390 133,861 -0.08(-1.46%)
Dec 04, 2019 5.400 5.510 5.200 5.470 180,022 +0.12(+2.24%)
Dec 03, 2019 5.730 5.730 5.350 5.350 249,021 -0.51(-8.70%)
Dec 02, 2019 6.130 6.130 5.820 5.860 165,537 -0.23(-3.78%)
Nov 29, 2019 6.060 6.115 6.010 6.090 77,400 +0.03(+0.50%)
Nov 27, 2019 5.760 6.100 5.720 6.060 309,000 +0.26(+4.48%)
Nov 26, 2019 5.680 5.950 5.640 5.800 262,751 +0.13(+2.29%)
Nov 25, 2019 5.570 5.700 5.460 5.670 146,631 +0.14(+2.53%)
Nov 22, 2019 5.700 5.740 5.470 5.530 114,200 -0.18(-3.15%)
Nov 21, 2019 5.770 5.810 5.590 5.710 151,449 -0.04(-0.70%)
Nov 20, 2019 5.900 5.940 5.705 5.750 208,932 -0.05(-0.86%)
Nov 19, 2019 5.720 5.830 5.640 5.800 176,260 +0.08(+1.40%)
Nov 18, 2019 5.550 5.800 5.450 5.720 188,561 +0.08(+1.42%)
Nov 15, 2019 5.580 5.780 5.490 5.640 185,100 +0.09(+1.62%)
Nov 14, 2019 5.520 5.590 5.300 5.550 128,212 +0.04(+0.73%)
Nov 13, 2019 5.310 5.530 5.140 5.510 287,733 +0.09(+1.66%)
Nov 12, 2019 5.350 5.580 5.330 5.420 143,738 -0.01(-0.18%)
Nov 11, 2019 4.980 5.610 4.760 5.430 377,099 +0.03(+0.56%)
Nov 08, 2019 5.180 5.540 5.150 5.400 220,900 +0.11(+2.08%)
Nov 07, 2019 5.620 5.620 4.980 5.290 350,097 -0.27(-4.86%)
Nov 06, 2019 6.200 6.220 5.410 5.560 513,189 -0.44(-7.33%)
Nov 05, 2019 5.450 6.140 5.430 6.000 868,538 +0.71(+13.42%)
Nov 04, 2019 5.000 5.370 4.970 5.290 237,061 +0.28(+5.59%)
Nov 01, 2019 5.200 5.330 4.950 5.010 308,300 -0.12(-2.34%)
Oct 31, 2019 4.890 5.200 4.814 5.130 447,121 +0.27(+5.56%)
Oct 30, 2019 4.500 4.880 4.490 4.860 560,628 +0.35(+7.76%)
Oct 29, 2019 4.350 4.550 4.325 4.510 258,643 +0.16(+3.68%)
Oct 28, 2019 4.400 4.450 4.260 4.350 142,914 +0.01(+0.23%)
Oct 25, 2019 4.220 4.500 4.070 4.340 235,900 +0.11(+2.60%)
Oct 24, 2019 4.240 4.270 4.170 4.230 56,331 +0.06(+1.44%)
Oct 23, 2019 4.120 4.290 4.080 4.170 83,796 +0.13(+3.22%)
Oct 22, 2019 4.090 4.140 3.980 4.040 55,038 +0.03(+0.75%)
Oct 21, 2019 3.940 4.040 3.930 4.010 74,798 +0.11(+2.82%)
Oct 18, 2019 4.030 4.180 3.828 3.900 132,700 -0.09(-2.26%)
Oct 17, 2019 4.090 4.240 3.990 3.990 87,096 -0.06(-1.48%)
Oct 16, 2019 4.090 4.200 4.035 4.050 75,112 -0.07(-1.70%)
Oct 15, 2019 4.110 4.180 4.050 4.120 34,290 +0.11(+2.74%)
Oct 14, 2019 4.170 4.262 4.000 4.010 59,064 -0.16(-3.84%)
Oct 11, 2019 4.100 4.220 4.056 4.170 64,300 +0.13(+3.22%)
Oct 10, 2019 4.110 4.170 4.000 4.040 59,692 -0.07(-1.70%)
Oct 09, 2019 4.170 4.340 4.010 4.110 110,561 -0.03(-0.72%)
Oct 08, 2019 4.360 4.372 4.060 4.140 95,762 -0.23(-5.26%)
Oct 07, 2019 4.250 4.400 4.229 4.370 78,634 +0.08(+1.86%)
Oct 04, 2019 4.200 4.380 4.200 4.290 71,600 +0.11(+2.63%)
Oct 03, 2019 4.070 4.200 3.970 4.180 70,061 +0.12(+2.96%)
Oct 02, 2019 4.040 4.090 3.920 4.060 92,941 +0.00(+0.00%)
Oct 01, 2019 4.250 4.250 4.050 4.060 29,447 -0.17(-4.02%)
Sep 30, 2019 4.240 4.240 4.060 4.230 45,684 +0.02(+0.48%)
Sep 27, 2019 4.190 4.230 4.140 4.210 72,000 +0.07(+1.69%)
Sep 26, 2019 4.130 4.170 4.030 4.140 91,987 -0.01(-0.24%)
Sep 25, 2019 4.250 4.260 4.060 4.150 187,853 -0.12(-2.81%)
Sep 24, 2019 4.290 4.330 4.030 4.270 177,931 -0.05(-1.16%)
Sep 23, 2019 4.490 4.490 4.230 4.320 101,111 -0.17(-3.79%)
Sep 20, 2019 4.350 4.500 4.300 4.490 240,800 +0.16(+3.70%)
Sep 19, 2019 4.350 4.420 4.250 4.330 219,252 +0.05(+1.17%)
Sep 18, 2019 4.300 4.320 4.200 4.280 52,670 -0.05(-1.15%)
Sep 17, 2019 4.250 4.360 4.130 4.330 183,346 +0.10(+2.36%)
Sep 16, 2019 4.230 4.350 4.140 4.230 250,894 +0.00(+0.00%)
Sep 13, 2019 4.080 4.300 4.070 4.230 365,600 +0.13(+3.12%)
Sep 12, 2019 3.960 4.140 3.850 4.102 228,259 +0.11(+2.81%)
Sep 11, 2019 3.800 4.000 3.790 3.990 93,241 +0.17(+4.45%)
Sep 10, 2019 3.840 3.880 3.637 3.820 222,307 -0.04(-1.04%)
Sep 09, 2019 3.850 3.910 3.810 3.860 32,469 -0.03(-0.77%)
Sep 06, 2019 3.810 3.900 3.750 3.890 98,200 +0.08(+2.10%)
Sep 05, 2019 3.770 3.885 3.730 3.810 99,876 +0.07(+1.87%)
Sep 04, 2019 3.700 3.780 3.700 3.740 73,174 +0.05(+1.36%)
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.