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, 2014
8.320
8.330
8.330
8.330
186,800
+0.10(+1.22%)
Dec 30, 2014
8.320
8.431
8.210
8.230
190,756
-0.21(-2.49%)
Dec 29, 2014
8.520
8.660
8.390
8.440
183,701
-0.25(-2.88%)
Dec 26, 2014
8.540
8.790
8.540
8.690
87,876
+0.11(+1.28%)
Dec 24, 2014
8.600
8.580
8.580
8.580
97,700
-0.17(-1.94%)
Dec 23, 2014
8.850
8.900
8.670
8.750
232,619
-0.19(-2.13%)
Dec 22, 2014
8.740
9.090
8.630
8.940
339,173
+0.11(+1.25%)
Dec 19, 2014
8.460
9.050
8.160
8.830
1,617,759
+0.38(+4.50%)
Dec 18, 2014
8.280
8.620
8.040
8.450
401,103
+0.44(+5.49%)
Dec 17, 2014
8.070
8.126
7.900
8.010
213,922
+0.03(+0.38%)
Dec 16, 2014
7.890
8.230
7.880
7.980
172,599
-0.01(-0.13%)
Dec 15, 2014
8.400
8.520
7.850
7.990
262,839
-0.28(-3.39%)
Dec 12, 2014
8.060
8.380
8.060
8.270
131,766
+0.14(+1.72%)
Dec 11, 2014
8.210
8.450
7.990
8.130
117,559
-0.11(-1.33%)
Dec 10, 2014
8.400
8.500
8.200
8.240
120,832
-0.15(-1.79%)
Dec 09, 2014
8.140
8.650
8.030
8.390
230,113
+0.06(+0.72%)
Dec 08, 2014
8.100
8.830
8.100
8.330
492,124
+0.28(+3.48%)
Dec 05, 2014
7.500
8.230
7.310
8.050
499,653
+0.65(+8.78%)
Dec 04, 2014
6.940
7.450
6.930
7.400
237,516
+0.56(+8.19%)
Dec 03, 2014
6.730
6.971
6.730
6.840
83,101
+0.09(+1.33%)
Dec 02, 2014
6.910
6.910
6.730
6.750
166,399
+0.08(+1.20%)
Dec 01, 2014
6.810
6.840
6.490
6.670
251,038
-0.30(-4.30%)
Nov 28, 2014
7.100
7.247
6.923
6.970
72,163
-0.11(-1.55%)
Nov 26, 2014
7.100
7.080
7.080
7.080
99,600
-0.02(-0.28%)
Nov 25, 2014
7.030
7.130
6.910
7.100
180,309
+0.03(+0.42%)
Nov 24, 2014
7.050
7.270
7.050
7.070
178,226
-0.10(-1.39%)
Nov 21, 2014
7.080
7.300
6.850
7.170
270,353
+0.07(+0.99%)
Nov 20, 2014
6.700
7.160
6.650
7.100
279,013
+0.40(+5.97%)
Nov 19, 2014
6.500
6.830
6.430
6.700
221,962
+0.22(+3.40%)
Nov 18, 2014
6.460
6.570
6.270
6.480
252,254
+0.04(+0.62%)
Nov 17, 2014
6.480
6.650
6.400
6.440
109,518
-0.11(-1.68%)
Nov 14, 2014
6.600
6.650
6.350
6.550
172,678
-0.07(-1.06%)
Nov 13, 2014
6.710
6.850
6.610
6.620
131,154
-0.21(-3.07%)
Nov 12, 2014
6.710
6.880
6.520
6.830
251,336
-0.01(-0.15%)
Nov 11, 2014
6.920
6.950
6.770
6.840
188,317
-0.17(-2.43%)
Nov 10, 2014
7.020
7.195
6.980
7.010
146,718
-0.12(-1.68%)
Nov 07, 2014
7.130
7.177
6.990
7.130
113,666
+0.02(+0.28%)
Nov 06, 2014
7.040
7.170
6.950
7.110
260,867
+0.07(+0.99%)
Nov 05, 2014
7.140
7.260
6.950
7.040
127,195
-0.21(-2.90%)
Nov 04, 2014
7.280
7.404
7.210
7.250
82,441
-0.15(-2.03%)
Nov 03, 2014
7.270
7.530
7.200
7.400
211,519
+0.26(+3.64%)
Oct 31, 2014
7.520
7.770
6.930
7.140
327,339
-0.35(-4.67%)
Oct 30, 2014
7.440
7.550
7.297
7.490
197,233
+0.03(+0.40%)
Oct 29, 2014
7.930
7.960
7.300
7.460
377,834
-0.66(-8.13%)
Oct 28, 2014
7.890
8.170
7.810
8.120
160,563
+0.21(+2.65%)
Oct 27, 2014
7.780
7.790
7.790
7.910
113,055
+0.12(+1.54%)
Oct 24, 2014
7.890
8.020
7.760
7.790
62,421
-0.10(-1.27%)
Oct 23, 2014
7.790
8.020
7.707
7.890
111,136
+0.22(+2.87%)
Oct 22, 2014
7.790
7.880
7.640
7.670
65,933
-0.16(-2.04%)
Oct 21, 2014
7.750
7.890
7.660
7.830
85,542
+0.13(+1.69%)
Oct 20, 2014
7.590
7.890
7.590
7.700
97,785
-0.09(-1.16%)
Oct 17, 2014
8.140
8.200
7.750
7.790
66,500
-0.26(-3.23%)
Oct 16, 2014
7.880
8.250
7.880
8.050
59,998
+0.11(+1.39%)
Oct 15, 2014
7.320
8.060
7.300
7.940
146,173
+0.42(+5.59%)
Oct 14, 2014
7.620
7.720
7.290
7.520
154,802
-0.02(-0.27%)
Oct 13, 2014
7.720
7.780
7.200
7.540
172,009
-0.26(-3.33%)
Oct 10, 2014
7.910
8.042
7.650
7.800
156,520
-0.18(-2.26%)
Oct 09, 2014
8.210
8.210
7.896
7.980
100,271
-0.22(-2.68%)
Oct 08, 2014
8.270
8.270
7.570
8.200
258,309
-0.11(-1.32%)
Oct 07, 2014
8.390
8.390
8.184
8.310
113,583
-0.08(-0.95%)
Oct 06, 2014
8.580
8.610
8.310
8.390
101,823
-0.14(-1.64%)
Oct 03, 2014
8.670
8.670
8.476
8.530
45,109
-0.04(-0.47%)
Oct 02, 2014
8.570
8.680
8.390
8.570
82,721
-0.01(-0.12%)
Oct 01, 2014
8.840
8.860
8.400
8.580
185,808
+0.01(+0.12%)
Sep 30, 2014
8.920
8.920
8.570
8.570
121,652
-0.37(-4.14%)
Sep 29, 2014
8.950
9.103
8.855
8.940
109,829
-0.01(-0.11%)
Sep 26, 2014
8.870
8.990
8.800
8.950
89,259
+0.05(+0.56%)
Sep 25, 2014
9.160
9.300
8.853
8.900
119,124
-0.24(-2.63%)
Sep 24, 2014
9.020
9.240
8.883
9.140
98,106
+0.18(+2.01%)
Sep 23, 2014
8.900
9.130
8.900
8.960
102,886
+0.02(+0.22%)
Sep 22, 2014
9.110
9.140
8.910
8.940
97,111
-0.20(-2.19%)
Sep 19, 2014
9.270
9.310
9.090
9.140
112,177
-0.03(-0.33%)
Sep 18, 2014
9.140
9.273
9.060
9.170
159,851
+0.28(+3.15%)
Sep 17, 2014
8.840
8.900
8.660
8.890
83,661
+0.14(+1.60%)
Sep 16, 2014
8.750
8.890
8.618
8.750
98,424
-0.01(-0.11%)
Sep 15, 2014
8.920
8.920
8.523
8.760
144,671
-0.15(-1.68%)
Sep 12, 2014
9.180
9.180
8.750
8.910
81,685
-0.22(-2.41%)
Sep 11, 2014
9.190
9.190
9.030
9.130
43,712
-0.05(-0.54%)
Sep 10, 2014
9.000
9.290
8.970
9.180
66,860
+0.15(+1.66%)
Sep 09, 2014
9.260
9.260
9.010
9.030
94,085
-0.32(-3.42%)
Sep 08, 2014
9.540
9.570
9.150
9.350
123,063
-0.27(-2.81%)
Sep 05, 2014
9.750
9.750
9.510
9.620
108,302
-0.09(-0.93%)
Sep 04, 2014
9.350
10.02
9.280
9.710
420,578
+0.40(+4.30%)
Sep 03, 2014
9.070
9.360
8.940
9.310
247,089
+0.33(+3.67%)
Sep 02, 2014
9.000
9.032
8.920
8.980
103,355
+0.08(+0.90%)
Aug 29, 2014
8.820
8.900
8.900
8.900
61,300
+0.06(+0.68%)
Aug 28, 2014
8.890
8.900
8.740
8.840
54,728
-0.03(-0.34%)
Aug 27, 2014
8.950
8.950
8.753
8.870
59,613
+0.04(+0.45%)
Aug 26, 2014
8.760
8.955
8.700
8.830
111,925
+0.25(+2.91%)
Aug 25, 2014
8.560
8.770
8.560
8.580
67,566
-0.09(-1.04%)
Aug 22, 2014
8.600
8.780
8.600
8.670
26,415
+0.08(+0.93%)
Aug 21, 2014
8.640
8.690
8.590
8.590
52,173
-0.03(-0.35%)
Aug 20, 2014
8.730
8.740
8.600
8.620
52,554
-0.21(-2.38%)
Aug 19, 2014
8.780
8.880
8.780
8.830
86,939
+0.05(+0.57%)
Aug 18, 2014
8.700
8.895
8.690
8.780
78,397
+0.02(+0.23%)
Aug 15, 2014
8.860
8.910
8.600
8.760
82,383
-0.08(-0.90%)
Aug 14, 2014
8.790
8.930
8.790
8.840
47,859
+0.00(+0.00%)
Aug 13, 2014
8.800
8.952
8.760
8.840
37,930
+0.08(+0.91%)
Aug 12, 2014
8.840
8.910
8.650
8.760
53,271
-0.09(-1.02%)
Aug 11, 2014
8.880
9.070
8.750
8.850
98,103
-0.05(-0.56%)
Aug 08, 2014
8.670
8.900
8.589
8.900
95,238
+0.28(+3.25%)
Aug 07, 2014
8.750
8.820
8.553
8.620
103,264
-0.09(-1.03%)
Aug 06, 2014
8.450
8.900
8.430
8.710
165,423
+0.25(+2.96%)
Aug 05, 2014
8.410
8.660
8.330
8.460
84,329
+0.02(+0.24%)
Aug 04, 2014
8.350
8.500
8.210
8.440
88,850
+0.10(+1.20%)
Aug 01, 2014
8.400
8.519
8.190
8.340
96,858
-0.18(-2.11%)
Jul 31, 2014
8.540
8.610
8.410
8.520
129,830
-0.19(-2.18%)
Jul 30, 2014
8.630
8.790
8.596
8.710
73,493
+0.15(+1.75%)
Jul 29, 2014
8.530
8.630
8.490
8.560
62,383
+0.06(+0.71%)
Jul 28, 2014
8.540
8.550
8.450
8.500
92,050
-0.04(-0.47%)
Jul 25, 2014
8.620
8.710
8.513
8.540
109,711
-0.12(-1.39%)
Jul 24, 2014
8.770
8.850
8.620
8.660
54,943
-0.11(-1.25%)
Jul 23, 2014
8.720
8.915
8.678
8.770
108,676
+0.03(+0.34%)
Jul 22, 2014
8.750
8.870
8.690
8.740
69,611
-0.01(-0.11%)
Jul 21, 2014
8.740
8.880
8.680
8.750
82,610
-0.09(-1.02%)
Jul 18, 2014
8.600
8.890
8.600
8.840
78,522
+0.25(+2.91%)
Jul 17, 2014
8.920
9.010
8.530
8.590
133,669
-0.30(-3.37%)
Jul 16, 2014
9.150
9.150
8.660
8.890
182,544
-0.17(-1.88%)
Jul 15, 2014
9.330
9.420
8.970
9.060
188,793
-0.37(-3.92%)
Jul 14, 2014
9.120
9.460
9.061
9.430
326,106
+0.55(+6.19%)
Jul 11, 2014
8.800
8.980
8.742
8.880
87,056
+0.02(+0.23%)
Jul 10, 2014
8.600
8.930
8.510
8.860
135,304
-0.08(-0.89%)
Jul 09, 2014
8.670
9.070
8.610
8.940
276,683
+0.45(+5.30%)
Jul 08, 2014
8.950
8.950
8.410
8.490
333,107
-0.61(-6.70%)
Jul 07, 2014
9.410
9.500
9.010
9.100
291,239
-0.14(-1.52%)
Jul 03, 2014
9.300
9.240
9.240
9.240
54,100
-0.01(-0.11%)
Jul 02, 2014
9.090
9.340
9.090
9.250
75,977
+0.00(+0.00%)
Jul 01, 2014
8.910
9.260
8.910
9.250
142,832
+0.26(+2.89%)
Jun 30, 2014
9.060
9.180
8.930
8.990
114,659
-0.14(-1.53%)
Jun 27, 2014
8.990
9.170
8.920
9.130
120,962
+0.14(+1.56%)
Jun 26, 2014
9.340
9.340
8.950
8.990
161,373
-0.39(-4.16%)
Jun 25, 2014
9.090
9.430
9.070
9.380
133,189
+0.24(+2.63%)
Jun 24, 2014
9.110
9.210
9.050
9.140
187,026
+0.06(+0.66%)
Jun 23, 2014
9.040
9.230
8.990
9.080
148,924
+0.10(+1.11%)
Jun 20, 2014
8.960
9.029
8.780
8.980
124,026
+0.00(+0.00%)
Jun 19, 2014
9.350
9.368
8.920
8.980
270,342
-0.54(-5.67%)
Jun 18, 2014
9.170
9.740
9.170
9.520
359,051
+0.46(+5.08%)
Jun 17, 2014
8.980
9.130
8.770
9.060
194,055
-0.02(-0.22%)
Jun 16, 2014
8.460
9.350
8.390
9.080
411,085
+0.90(+11.00%)
Jun 13, 2014
8.140
8.220
8.000
8.180
73,510
-0.02(-0.18%)
Jun 12, 2014
8.110
8.290
8.080
8.195
74,759
-0.00(-0.06%)
Jun 11, 2014
8.260
8.380
8.190
8.200
110,152
-0.14(-1.68%)
Jun 10, 2014
8.350
8.450
8.230
8.340
135,394
-0.01(-0.12%)
Jun 06, 2014
8.320
8.400
8.250
8.350
85,259
+0.07(+0.85%)
Jun 05, 2014
8.060
8.330
8.030
8.280
103,738
+0.21(+2.60%)
Jun 04, 2014
7.920
8.120
7.840
8.070
98,462
+0.12(+1.51%)
Jun 03, 2014
8.020
8.080
7.880
7.950
79,038
-0.12(-1.49%)
Jun 02, 2014
8.090
8.110
7.910
8.070
131,384
-0.03(-0.37%)
May 30, 2014
8.040
8.190
7.970
8.100
149,823
+0.05(+0.62%)
May 29, 2014
8.400
8.490
7.940
8.050
361,778
-0.33(-3.94%)
May 28, 2014
8.430
8.457
8.250
8.380
105,026
-0.09(-1.06%)
May 27, 2014
8.440
8.570
8.400
8.470
170,757
+0.19(+2.29%)
May 23, 2014
7.930
8.280
8.280
8.280
120,500
+0.29(+3.63%)
May 22, 2014
7.900
8.050
7.790
7.990
105,999
+0.08(+1.01%)
May 21, 2014
7.920
8.140
7.760
7.910
203,675
-0.12(-1.49%)
May 20, 2014
8.150
8.150
7.830
8.030
240,321
-0.09(-1.11%)
May 19, 2014
8.240
8.250
7.820
8.120
250,450
+0.17(+2.14%)
May 16, 2014
8.150
8.150
7.580
7.950
394,333
-0.20(-2.45%)
May 15, 2014
8.210
8.220
7.910
8.150
241,439
-0.05(-0.61%)
May 14, 2014
8.380
8.540
8.170
8.200
238,493
-0.13(-1.56%)
May 13, 2014
8.700
8.730
8.240
8.330
270,535
-0.27(-3.14%)
May 12, 2014
8.420
8.720
8.170
8.600
265,190
+0.22(+2.63%)
May 09, 2014
8.100
8.450
8.060
8.380
415,233
+0.20(+2.44%)
May 08, 2014
8.990
9.030
8.100
8.180
430,617
-0.92(-10.11%)
May 07, 2014
9.390
9.410
8.930
9.100
288,743
-0.34(-3.60%)
May 06, 2014
9.690
9.920
9.380
9.440
112,706
-0.24(-2.48%)
May 05, 2014
9.340
9.740
9.310
9.680
107,419
+0.28(+2.98%)
May 02, 2014
9.420
9.490
9.100
9.400
99,355
-0.04(-0.42%)
May 01, 2014
9.220
9.600
9.140
9.440
93,937
+0.07(+0.75%)
Apr 30, 2014
9.270
9.420
9.120
9.370
104,812
+0.09(+0.97%)
Apr 29, 2014
9.160
9.360
9.034
9.280
133,764
+0.06(+0.65%)
Apr 28, 2014
9.450
9.580
9.020
9.220
234,483
-0.16(-1.71%)
Apr 25, 2014
9.550
9.580
9.270
9.380
85,389
-0.28(-2.90%)
Apr 24, 2014
9.850
9.850
9.370
9.660
128,942
+0.06(+0.63%)
Apr 23, 2014
9.760
9.770
9.510
9.600
107,346
-0.28(-2.83%)
Apr 22, 2014
9.620
9.960
9.530
9.880
294,612
+0.44(+4.66%)
Apr 21, 2014
9.740
9.740
9.160
9.440
190,449
-0.27(-2.78%)
Apr 17, 2014
9.250
9.710
9.710
9.710
239,900
+0.54(+5.89%)
Apr 16, 2014
9.270
9.380
9.040
9.170
200,457
-0.03(-0.33%)
Apr 15, 2014
9.370
9.560
8.760
9.200
302,880
-0.11(-1.18%)
Apr 14, 2014
9.510
9.690
9.037
9.310
296,830
-0.18(-1.90%)
Apr 11, 2014
9.540
9.960
9.370
9.490
355,945
-0.29(-2.97%)
Apr 10, 2014
10.14
10.14
9.680
9.780
187,958
-0.47(-4.59%)
Apr 09, 2014
9.900
10.35
9.820
10.25
153,979
+0.34(+3.43%)
Apr 08, 2014
10.04
10.17
9.700
9.910
232,578
-0.08(-0.80%)
Apr 07, 2014
10.27
10.52
9.860
9.990
501,678
-0.40(-3.85%)
Apr 04, 2014
10.95
10.96
10.20
10.39
706,559
-0.51(-4.68%)
Apr 03, 2014
11.23
11.55
10.74
10.90
623,134
-0.37(-3.28%)
Apr 02, 2014
10.89
11.40
10.79
11.27
451,781
+0.44(+4.06%)
Apr 01, 2014
10.60
10.89
10.59
10.83
256,729
+0.32(+3.04%)
Mar 31, 2014
10.14
10.63
10.14
10.51
324,392
+0.44(+4.37%)
Mar 28, 2014
10.11
10.27
9.890
10.07
262,145
-0.02(-0.20%)
Mar 27, 2014
9.970
10.15
9.640
10.09
368,669
+0.09(+0.90%)
Mar 26, 2014
10.13
10.37
9.870
10.00
473,380
-0.17(-1.67%)
Mar 25, 2014
10.65
10.72
10.01
10.17
619,242
-0.34(-3.24%)
Mar 24, 2014
11.15
11.15
10.21
10.51
734,826
-0.62(-5.57%)
Mar 21, 2014
11.58
11.65
10.89
11.13
766,770
-0.39(-3.39%)
Mar 20, 2014
11.95
11.97
11.45
11.52
316,671
-0.38(-3.19%)
Mar 19, 2014
11.89
12.13
11.52
11.90
1,049,411
+0.45(+3.93%)
Mar 18, 2014
11.20
11.49
11.17
11.45
217,406
+0.30(+2.69%)
Mar 17, 2014
11.31
11.47
11.07
11.15
194,334
-0.04(-0.36%)
Mar 14, 2014
10.90
11.31
10.81
11.19
239,870
+0.28(+2.57%)
Mar 13, 2014
11.44
11.55
10.85
10.91
559,421
-0.42(-3.71%)
Mar 12, 2014
10.88
11.38
10.84
11.33
344,909
+0.37(+3.38%)
Mar 11, 2014
11.00
11.16
10.80
10.96
497,762
+0.03(+0.27%)
Mar 10, 2014
11.25
11.31
10.80
10.93
705,462
-0.21(-1.89%)
Mar 07, 2014
11.17
11.28
10.76
11.14
983,909
-0.03(-0.27%)
Mar 06, 2014
11.90
11.95
11.06
11.17
595,194
-0.73(-6.13%)
Mar 05, 2014
12.19
12.20
11.66
11.90
348,100
-0.15(-1.24%)
Mar 04, 2014
12.25
12.43
11.69
12.05
622,403
+0.18(+1.52%)
Mar 03, 2014
11.50
11.97
11.29
11.87
1,297,319
+0.53(+4.67%)
Feb 28, 2014
11.40
11.76
11.00
11.34
6,913,048
-2.86(-20.14%)
Feb 27, 2014
13.06
14.32
13.06
14.20
427,275
+1.20(+9.23%)
Feb 26, 2014
13.05
13.73
12.77
13.00
679,126
+0.19(+1.48%)
Feb 25, 2014
11.86
12.95
11.80
12.81
397,718
+1.03(+8.74%)
Feb 24, 2014
11.68
11.99
11.63
11.78
196,493
+0.18(+1.55%)
Feb 21, 2014
11.56
11.64
11.41
11.60
119,370
+0.11(+0.96%)
Feb 20, 2014
11.24
11.68
11.24
11.49
151,998
+0.33(+2.96%)
Feb 19, 2014
11.53
11.69
11.01
11.16
152,484
-0.41(-3.54%)
Feb 18, 2014
11.21
11.66
11.12
11.57
183,573
+0.46(+4.14%)
Feb 14, 2014
10.98
11.11
11.11
11.11
197,900
+0.11(+1.00%)
Feb 13, 2014
10.91
11.21
10.76
11.00
201,487
-0.01(-0.09%)
Feb 12, 2014
10.91
11.11
10.55
11.01
479,071
+0.21(+1.94%)
Feb 11, 2014
12.85
12.85
10.78
10.80
1,133,383
-1.83(-14.49%)
Feb 10, 2014
12.21
12.98
12.09
12.63
767,852
+1.15(+10.02%)
Feb 07, 2014
11.00
11.75
10.96
11.48
532,599
+0.69(+6.39%)
Feb 06, 2014
10.77
10.82
10.58
10.79
142,457
+0.08(+0.75%)
Feb 05, 2014
10.73
10.75
10.28
10.71
139,090
+0.01(+0.09%)
Feb 04, 2014
10.35
10.76
10.26
10.70
117,562
+0.44(+4.29%)
Feb 03, 2014
10.75
10.82
10.10
10.26
237,142
-0.56(-5.18%)
Jan 31, 2014
10.66
11.18
10.54
10.82
97,129
-0.12(-1.10%)
Jan 30, 2014
11.07
11.18
10.85
10.94
132,187
+0.14(+1.30%)
Jan 29, 2014
10.69
10.85
10.53
10.80
131,763
-0.02(-0.18%)
Jan 28, 2014
10.24
10.87
10.24
10.82
201,294
+0.66(+6.50%)
Jan 27, 2014
10.46
10.48
9.840
10.16
196,269
-0.19(-1.84%)
Jan 24, 2014
10.84
10.87
10.18
10.35
132,545
-0.48(-4.43%)
Jan 23, 2014
10.85
10.91
10.57
10.83
168,153
-0.17(-1.55%)
Jan 22, 2014
11.16
11.23
10.96
11.00
171,812
-0.20(-1.79%)
Jan 21, 2014
11.28
11.34
10.96
11.20
148,511
+0.02(+0.18%)
Jan 17, 2014
11.04
11.18
11.18
11.18
156,200
+0.18(+1.64%)
Jan 16, 2014
11.16
11.23
10.87
11.00
295,440
-0.16(-1.43%)
Jan 15, 2014
11.04
11.20
10.99
11.16
343,577
+0.12(+1.09%)
Jan 14, 2014
11.07
11.20
10.77
11.04
251,821
+0.09(+0.82%)
Jan 13, 2014
10.53
11.47
10.53
10.95
496,179
+0.73(+7.14%)
Jan 10, 2014
10.20
10.24
9.970
10.22
184,059
+0.03(+0.29%)
Jan 09, 2014
10.05
10.21
9.980
10.19
213,632
+0.19(+1.90%)
Jan 08, 2014
10.41
10.62
9.900
10.00
469,846
-0.05(-0.50%)
Jan 07, 2014
9.910
10.14
9.740
10.05
436,527
+0.52(+5.46%)
Jan 06, 2014
9.560
9.690
9.360
9.530
222,651
+0.41(+4.50%)
Jan 03, 2014
9.020
9.300
8.964
9.120
111,447
+0.16(+1.79%)
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.