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
)
2.010
-0.080 (-3.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2004
6.360
7.000
6.360
6.990
61,300
+0.49(+7.54%)
Apr 29, 2004
6.560
6.700
6.380
6.500
53,800
+0.02(+0.31%)
Apr 28, 2004
6.560
6.596
6.420
6.480
59,500
-0.16(-2.39%)
Apr 27, 2004
6.500
6.690
6.500
6.639
25,500
-0.04(-0.61%)
Apr 26, 2004
6.450
6.750
6.350
6.680
57,200
-0.08(-1.18%)
Apr 23, 2004
6.710
6.770
6.450
6.760
46,200
+0.02(+0.30%)
Apr 22, 2004
6.400
7.000
6.400
6.740
49,200
+0.24(+3.69%)
Apr 21, 2004
6.675
6.880
6.380
6.500
88,300
-0.29(-4.27%)
Apr 20, 2004
6.900
6.900
6.730
6.790
26,500
-0.05(-0.73%)
Apr 19, 2004
7.190
7.190
6.730
6.840
68,900
-0.15(-2.15%)
Apr 16, 2004
7.001
7.040
6.890
6.990
84,300
-0.05(-0.71%)
Apr 15, 2004
6.990
7.150
6.860
7.040
50,400
+0.13(+1.88%)
Apr 14, 2004
6.760
7.040
6.760
6.910
49,700
-0.03(-0.43%)
Apr 13, 2004
6.800
7.160
6.800
6.940
57,500
+0.04(+0.58%)
Apr 12, 2004
6.960
6.990
6.720
6.900
26,100
-0.05(-0.72%)
Apr 08, 2004
6.890
7.060
6.890
6.950
13,200
+0.05(+0.72%)
Apr 07, 2004
6.710
6.950
6.710
6.900
31,300
+0.15(+2.22%)
Apr 06, 2004
6.710
7.070
6.400
6.750
54,100
-0.23(-3.30%)
Apr 05, 2004
6.680
7.030
6.490
6.980
68,100
-0.03(-0.43%)
Apr 02, 2004
6.920
7.100
6.830
7.010
82,200
+0.20(+2.94%)
Apr 01, 2004
6.460
6.820
6.350
6.810
85,000
+0.31(+4.77%)
Mar 31, 2004
6.220
6.500
6.110
6.500
64,900
+0.29(+4.67%)
Mar 30, 2004
5.980
6.239
5.980
6.210
26,300
+0.20(+3.33%)
Mar 29, 2004
6.150
6.210
5.950
6.010
46,400
-0.06(-0.99%)
Mar 26, 2004
5.860
6.090
5.860
6.070
38,100
-0.04(-0.65%)
Mar 25, 2004
6.060
6.250
6.010
6.110
29,900
+0.03(+0.49%)
Mar 24, 2004
5.850
6.100
5.850
6.080
20,100
+0.09(+1.50%)
Mar 23, 2004
5.970
6.340
5.950
5.990
36,800
+0.03(+0.50%)
Mar 22, 2004
6.340
6.360
5.950
5.960
32,000
-0.43(-6.73%)
Mar 19, 2004
6.410
6.470
6.330
6.390
25,000
+0.02(+0.31%)
Mar 18, 2004
6.510
6.520
6.250
6.370
19,700
-0.19(-2.90%)
Mar 17, 2004
6.490
6.600
6.480
6.560
30,500
+0.20(+3.14%)
Mar 16, 2004
6.400
6.520
6.230
6.360
107,100
+0.25(+4.09%)
Mar 15, 2004
6.690
6.740
5.980
6.110
152,800
-0.54(-8.12%)
Mar 12, 2004
6.470
6.800
6.450
6.650
60,100
+0.20(+3.10%)
Mar 11, 2004
6.650
6.740
6.240
6.450
111,200
-0.24(-3.59%)
Mar 10, 2004
7.010
7.090
6.510
6.690
70,400
-0.27(-3.88%)
Mar 09, 2004
7.160
7.180
6.900
6.960
72,500
-0.09(-1.28%)
Mar 08, 2004
7.290
7.290
6.910
7.050
74,600
-0.13(-1.81%)
Mar 05, 2004
7.335
7.380
7.010
7.180
74,800
-0.22(-2.97%)
Mar 04, 2004
7.330
7.500
7.170
7.400
110,100
+0.05(+0.68%)
Mar 03, 2004
7.300
7.580
7.100
7.350
161,100
+0.02(+0.27%)
Mar 02, 2004
7.240
7.410
7.110
7.330
158,400
+0.17(+2.37%)
Mar 01, 2004
6.800
7.500
6.800
7.160
331,800
+0.16(+2.29%)
Feb 27, 2004
7.040
7.090
6.560
7.000
50,700
+0.05(+0.72%)
Feb 26, 2004
6.920
6.990
6.830
6.950
58,600
-0.06(-0.86%)
Feb 25, 2004
6.800
7.050
6.720
7.010
38,300
+0.21(+3.09%)
Feb 24, 2004
6.850
6.950
6.540
6.800
73,800
-0.14(-2.02%)
Feb 23, 2004
7.040
7.050
6.930
6.940
40,800
-0.11(-1.56%)
Feb 20, 2004
6.880
7.250
6.880
7.050
30,200
-0.07(-0.98%)
Feb 19, 2004
7.100
7.250
7.020
7.120
54,800
-0.08(-1.11%)
Feb 18, 2004
7.250
7.490
7.180
7.200
153,400
+0.08(+1.12%)
Feb 17, 2004
7.070
7.260
7.050
7.120
89,200
+0.00(+0.00%)
Feb 13, 2004
7.200
7.200
7.030
7.120
28,700
-0.03(-0.42%)
Feb 12, 2004
7.130
7.170
6.870
7.150
116,700
-0.02(-0.28%)
Feb 11, 2004
7.100
7.170
6.940
7.170
50,000
+0.04(+0.56%)
Feb 10, 2004
7.000
7.150
6.930
7.130
50,100
+0.08(+1.13%)
Feb 09, 2004
7.050
7.150
6.820
7.050
103,600
+0.11(+1.59%)
Feb 06, 2004
6.950
7.000
6.620
6.940
281,300
-0.11(-1.56%)
Feb 05, 2004
6.890
7.140
6.880
7.050
203,000
+0.00(+0.00%)
Feb 04, 2004
6.960
7.100
6.500
7.050
468,100
-0.22(-3.03%)
Feb 03, 2004
7.150
7.380
7.000
7.270
115,600
+0.10(+1.39%)
Feb 02, 2004
6.600
7.500
6.600
7.170
98,300
-0.10(-1.38%)
Jan 30, 2004
7.240
7.410
7.188
7.270
81,400
+0.07(+0.97%)
Jan 29, 2004
7.900
8.090
7.080
7.200
259,500
-0.70(-8.86%)
Jan 28, 2004
7.590
7.990
7.360
7.900
501,200
+0.60(+8.22%)
Jan 27, 2004
7.050
7.300
7.010
7.300
132,700
+0.30(+4.29%)
Jan 26, 2004
6.900
7.280
6.870
7.000
99,500
+0.00(+0.00%)
Jan 23, 2004
7.000
7.150
6.750
7.000
59,600
+0.16(+2.34%)
Jan 22, 2004
6.750
6.960
6.560
6.840
145,400
-0.17(-2.43%)
Jan 21, 2004
6.860
7.100
6.760
7.010
127,700
-0.29(-3.97%)
Jan 20, 2004
7.990
7.990
7.011
7.300
346,200
+0.35(+5.04%)
Jan 16, 2004
6.960
6.980
6.700
6.950
42,800
+0.29(+4.35%)
Jan 15, 2004
6.610
7.000
6.560
6.660
138,884
-0.43(-6.06%)
Jan 14, 2004
7.170
7.260
6.910
7.090
214,982
+0.09(+1.29%)
Jan 13, 2004
7.310
7.310
6.891
7.000
210,324
-0.06(-0.85%)
Jan 12, 2004
6.710
7.340
6.650
7.060
484,148
+0.59(+9.12%)
Jan 09, 2004
6.110
6.490
5.700
6.470
281,133
+0.49(+8.19%)
Jan 08, 2004
6.050
6.200
5.810
5.980
207,360
-0.10(-1.64%)
Jan 07, 2004
5.720
6.180
5.630
6.080
393,039
+0.48(+8.57%)
Jan 06, 2004
5.160
5.780
5.160
5.600
251,700
+0.45(+8.74%)
Jan 05, 2004
5.200
5.250
5.100
5.150
93,500
+0.10(+1.98%)
Jan 02, 2004
5.080
5.129
5.010
5.050
29,900
+0.00(+0.00%)
Dec 31, 2003
5.080
5.160
5.010
5.050
54,700
+0.00(+0.00%)
Dec 30, 2003
5.050
5.180
5.040
5.050
36,922
-0.10(-1.94%)
Dec 29, 2003
5.150
5.200
5.040
5.150
135,830
-0.01(-0.19%)
Dec 26, 2003
5.030
5.240
5.000
5.160
20,967
+0.13(+2.58%)
Dec 24, 2003
5.110
5.110
5.000
5.030
43,970
-0.08(-1.57%)
Dec 23, 2003
5.060
5.190
5.040
5.110
18,650
+0.03(+0.59%)
Dec 22, 2003
5.040
5.200
5.040
5.080
47,300
+0.03(+0.59%)
Dec 19, 2003
5.070
5.200
5.030
5.050
46,826
-0.05(-0.98%)
Dec 18, 2003
5.060
5.220
5.060
5.100
49,875
-0.11(-2.11%)
Dec 17, 2003
5.160
5.310
5.160
5.210
18,700
+0.10(+1.96%)
Dec 16, 2003
5.200
5.250
5.050
5.110
64,464
-0.04(-0.78%)
Dec 15, 2003
5.450
5.470
5.150
5.150
46,362
-0.06(-1.15%)
Dec 12, 2003
5.400
5.400
5.130
5.210
20,600
-0.15(-2.80%)
Dec 11, 2003
5.100
5.400
5.170
5.360
16,325
+0.26(+5.10%)
Dec 10, 2003
5.030
5.250
5.030
5.100
24,750
-0.14(-2.67%)
Dec 09, 2003
5.260
5.350
5.171
5.240
19,781
-0.01(-0.19%)
Dec 08, 2003
5.200
5.359
5.110
5.250
29,524
-0.20(-3.67%)
Dec 05, 2003
5.580
5.610
5.270
5.450
35,273
-0.13(-2.33%)
Dec 04, 2003
5.420
5.580
5.250
5.580
56,659
+0.06(+1.09%)
Dec 03, 2003
5.669
5.700
5.500
5.520
38,255
+0.00(+0.02%)
Dec 02, 2003
5.680
5.759
5.360
5.519
106,922
-0.20(-3.51%)
Dec 01, 2003
5.310
5.740
5.200
5.720
247,543
+0.52(+10.00%)
Nov 28, 2003
5.100
5.230
5.091
5.200
20,470
+0.12(+2.36%)
Nov 26, 2003
5.049
5.120
5.040
5.080
58,841
+0.08(+1.60%)
Nov 25, 2003
5.000
5.050
4.900
5.000
145,560
+0.04(+0.81%)
Nov 24, 2003
4.820
5.020
4.810
4.960
30,900
+0.02(+0.40%)
Nov 21, 2003
5.080
5.000
4.900
4.940
23,291
-0.14(-2.76%)
Nov 20, 2003
5.090
5.090
5.000
5.080
27,319
-0.01(-0.20%)
Nov 19, 2003
5.000
5.120
4.960
5.090
215,535
+0.07(+1.39%)
Nov 18, 2003
5.040
5.050
4.960
5.020
64,379
+0.06(+1.19%)
Nov 17, 2003
4.950
5.050
4.840
4.961
19,100
-0.04(-0.78%)
Nov 14, 2003
4.770
5.020
4.760
5.000
83,340
+0.15(+3.07%)
Nov 13, 2003
5.050
5.100
4.840
4.851
22,415
-0.11(-2.20%)
Nov 12, 2003
4.850
5.050
4.850
4.960
225,926
+0.12(+2.48%)
Nov 11, 2003
4.950
5.100
4.710
4.840
65,354
-0.23(-4.54%)
Nov 10, 2003
5.200
5.370
5.000
5.070
64,657
+0.05(+1.02%)
Nov 07, 2003
5.100
5.100
4.800
5.019
136,150
+0.02(+0.38%)
Nov 06, 2003
5.310
5.310
4.960
5.000
69,610
-0.21(-4.03%)
Nov 05, 2003
5.200
5.300
5.050
5.210
47,308
-0.09(-1.70%)
Nov 04, 2003
4.940
5.300
4.870
5.300
163,352
+0.43(+8.83%)
Nov 03, 2003
4.880
4.940
4.670
4.870
94,893
+0.20(+4.28%)
Oct 31, 2003
4.650
4.840
4.650
4.670
59,820
-0.13(-2.71%)
Oct 30, 2003
4.520
4.890
4.580
4.800
130,995
+0.28(+6.19%)
Oct 29, 2003
4.900
5.000
4.320
4.520
568,740
-0.48(-9.60%)
Oct 28, 2003
5.070
5.250
4.800
5.000
53,180
-0.04(-0.79%)
Oct 27, 2003
5.160
5.300
5.000
5.040
120,000
-0.13(-2.53%)
Oct 24, 2003
5.230
5.250
5.160
5.171
2,400
+0.02(+0.41%)
Oct 23, 2003
5.180
5.380
5.150
5.150
18,900
-0.15(-2.83%)
Oct 22, 2003
5.180
5.450
5.180
5.300
25,100
+0.00(+0.00%)
Oct 21, 2003
5.240
5.420
5.240
5.300
39,200
+0.04(+0.76%)
Oct 20, 2003
5.410
5.410
5.200
5.260
26,400
-0.13(-2.41%)
Oct 17, 2003
5.390
5.490
5.370
5.390
9,900
-0.04(-0.74%)
Oct 16, 2003
5.650
5.650
5.420
5.430
18,900
-0.02(-0.37%)
Oct 15, 2003
5.750
5.750
5.450
5.450
126,550
-0.05(-0.91%)
Oct 14, 2003
5.700
5.720
5.370
5.500
60,850
+0.00(+0.00%)
Oct 13, 2003
5.700
5.700
5.430
5.500
96,070
-0.10(-1.79%)
Oct 10, 2003
5.700
5.700
5.460
5.600
43,234
-0.09(-1.58%)
Oct 09, 2003
5.560
5.750
5.560
5.690
47,398
+0.13(+2.34%)
Oct 08, 2003
5.510
5.620
5.410
5.560
95,564
+0.13(+2.39%)
Oct 07, 2003
5.090
5.500
4.890
5.430
79,602
+0.34(+6.68%)
Oct 06, 2003
4.750
5.219
4.750
5.090
34,150
+0.33(+6.93%)
Oct 03, 2003
5.070
5.090
4.760
4.760
163,150
-0.24(-4.80%)
Oct 02, 2003
5.070
5.140
4.890
5.000
136,000
-0.05(-0.99%)
Oct 01, 2003
5.000
5.080
4.940
5.050
107,345
+0.05(+1.00%)
Sep 30, 2003
5.130
5.130
4.740
5.000
82,930
-0.15(-2.91%)
Sep 29, 2003
5.220
5.280
5.150
5.150
23,275
-0.10(-1.90%)
Sep 26, 2003
5.200
5.320
5.170
5.250
14,300
-0.03(-0.57%)
Sep 25, 2003
5.210
5.330
5.250
5.280
44,900
+0.07(+1.34%)
Sep 24, 2003
5.210
5.410
5.100
5.210
49,500
-0.09(-1.70%)
Sep 23, 2003
4.980
5.410
4.980
5.300
67,220
+0.29(+5.79%)
Sep 22, 2003
5.250
5.330
4.990
5.010
187,207
-0.21(-4.02%)
Sep 19, 2003
5.330
5.530
4.930
5.220
322,550
-0.04(-0.76%)
Sep 18, 2003
5.840
5.840
5.240
5.260
438,325
-0.58(-9.93%)
Sep 17, 2003
5.920
5.990
5.600
5.840
116,750
-0.05(-0.85%)
Sep 16, 2003
5.880
5.990
5.810
5.890
183,880
+0.03(+0.51%)
Sep 15, 2003
5.620
5.990
5.580
5.860
192,700
+0.30(+5.40%)
Sep 12, 2003
5.300
5.611
5.260
5.560
170,300
+0.20(+3.73%)
Sep 11, 2003
5.200
5.420
5.100
5.360
169,500
+0.20(+3.86%)
Sep 10, 2003
5.200
5.250
5.050
5.161
192,400
-0.09(-1.70%)
Sep 09, 2003
4.700
5.250
4.690
5.250
391,600
+0.52(+10.99%)
Sep 08, 2003
4.440
4.730
4.430
4.730
212,900
+0.19(+4.19%)
Sep 05, 2003
4.350
4.690
4.320
4.540
141,200
+0.17(+3.89%)
Sep 04, 2003
4.360
4.400
4.270
4.370
109,400
+0.05(+1.16%)
Sep 03, 2003
4.360
4.500
4.300
4.320
102,700
-0.08(-1.82%)
Sep 02, 2003
4.310
4.520
4.310
4.400
324,900
-0.05(-1.12%)
Aug 29, 2003
4.230
4.500
4.230
4.450
59,400
+0.05(+1.14%)
Aug 28, 2003
4.300
4.400
4.080
4.400
323,800
+0.15(+3.53%)
Aug 27, 2003
4.170
4.250
4.170
4.250
35,300
+0.00(+0.00%)
Aug 26, 2003
4.300
4.320
4.170
4.250
36,900
-0.07(-1.62%)
Aug 25, 2003
4.400
4.440
4.310
4.320
23,400
-0.13(-2.92%)
Aug 22, 2003
4.460
4.560
4.450
4.450
48,900
-0.10(-2.20%)
Aug 21, 2003
4.500
4.550
4.380
4.550
56,700
+0.00(+0.00%)
Aug 20, 2003
4.450
4.550
4.360
4.550
71,300
+0.12(+2.73%)
Aug 19, 2003
4.300
4.600
4.290
4.429
56,500
-0.03(-0.70%)
Aug 18, 2003
4.190
4.460
4.150
4.460
25,900
+0.16(+3.72%)
Aug 15, 2003
4.060
4.400
4.060
4.300
6,100
+0.05(+1.18%)
Aug 14, 2003
4.060
4.250
4.000
4.250
51,000
+0.17(+4.17%)
Aug 13, 2003
4.400
4.400
3.870
4.080
108,300
-0.29(-6.64%)
Aug 12, 2003
4.350
4.410
4.280
4.370
36,800
-0.05(-1.13%)
Aug 11, 2003
4.359
4.480
4.310
4.420
69,500
+0.02(+0.45%)
Aug 08, 2003
4.410
4.480
4.290
4.400
33,100
+0.00(+0.00%)
Aug 07, 2003
4.350
4.490
4.350
4.400
33,100
+0.08(+1.85%)
Aug 06, 2003
4.320
4.450
4.300
4.320
40,300
-0.17(-3.76%)
Aug 05, 2003
4.870
4.870
4.330
4.489
34,600
-0.14(-3.05%)
Aug 04, 2003
4.490
4.650
4.410
4.630
60,300
+0.23(+5.23%)
Aug 01, 2003
4.620
4.680
4.400
4.400
80,500
-0.29(-6.18%)
Jul 31, 2003
4.760
4.900
4.620
4.690
54,400
-0.21(-4.29%)
Jul 30, 2003
4.990
4.990
4.760
4.900
44,200
-0.06(-1.21%)
Jul 29, 2003
4.990
5.000
4.850
4.960
51,900
+0.01(+0.20%)
Jul 28, 2003
4.950
5.000
4.760
4.950
81,600
+0.05(+1.02%)
Jul 25, 2003
4.830
4.960
4.620
4.900
71,100
-0.10(-2.00%)
Jul 24, 2003
4.850
5.020
4.850
5.000
160,900
+0.01(+0.20%)
Jul 23, 2003
4.630
5.000
4.630
4.990
128,200
+0.37(+8.01%)
Jul 22, 2003
4.870
4.870
4.600
4.620
109,200
-0.25(-5.13%)
Jul 21, 2003
5.200
5.250
4.870
4.870
180,000
-0.38(-7.24%)
Jul 18, 2003
5.230
5.300
5.150
5.250
69,400
+0.00(+0.00%)
Jul 17, 2003
5.260
5.320
5.250
5.250
23,100
-0.02(-0.38%)
Jul 16, 2003
5.360
5.490
5.230
5.270
69,400
-0.17(-3.13%)
Jul 15, 2003
5.400
5.510
5.340
5.440
50,700
-0.02(-0.35%)
Jul 14, 2003
5.330
5.500
5.330
5.459
54,300
+0.14(+2.59%)
Jul 11, 2003
5.280
5.450
5.280
5.321
46,500
+0.02(+0.40%)
Jul 10, 2003
5.290
5.340
5.171
5.300
124,200
-0.03(-0.56%)
Jul 09, 2003
5.030
5.400
5.000
5.330
119,100
+0.08(+1.52%)
Jul 08, 2003
5.230
5.300
5.070
5.250
61,000
-0.05(-0.94%)
Jul 07, 2003
5.140
5.320
5.120
5.300
102,400
+0.10(+1.92%)
Jul 03, 2003
5.150
5.240
5.100
5.200
31,000
+0.10(+1.96%)
Jul 02, 2003
5.150
5.200
5.000
5.100
74,200
+0.10(+2.00%)
Jul 01, 2003
5.040
5.071
4.910
5.000
71,300
-0.05(-0.99%)
Jun 30, 2003
4.900
5.050
4.830
5.050
39,198
+0.15(+3.06%)
Jun 27, 2003
4.750
5.000
4.730
4.900
80,700
+0.00(+0.00%)
Jun 26, 2003
5.000
5.040
4.900
4.900
103,400
-0.10(-2.00%)
Jun 25, 2003
4.950
5.200
4.950
5.000
62,300
-0.05(-0.99%)
Jun 24, 2003
5.100
5.220
4.950
5.050
123,900
-0.03(-0.59%)
Jun 23, 2003
5.090
5.550
5.000
5.080
230,900
-0.01(-0.20%)
Jun 20, 2003
4.800
5.160
4.240
5.090
239,700
+0.25(+5.17%)
Jun 19, 2003
5.170
5.200
4.800
4.840
219,200
-0.30(-5.84%)
Jun 18, 2003
5.370
5.390
4.980
5.140
306,500
-0.28(-5.17%)
Jun 17, 2003
5.900
6.090
5.330
5.420
411,900
-0.47(-7.98%)
Jun 16, 2003
6.210
6.300
5.670
5.890
486,700
-0.02(-0.34%)
Jun 13, 2003
5.540
6.070
5.350
5.910
421,000
+0.47(+8.64%)
Jun 12, 2003
5.270
5.590
5.170
5.440
251,900
+0.20(+3.82%)
Jun 11, 2003
4.990
5.310
4.900
5.240
339,300
+0.30(+6.07%)
Jun 10, 2003
4.480
4.960
4.480
4.940
183,300
+0.38(+8.33%)
Jun 09, 2003
4.450
4.560
4.400
4.560
124,100
+0.16(+3.64%)
Jun 06, 2003
4.530
4.630
4.400
4.400
116,100
-0.11(-2.44%)
Jun 05, 2003
4.180
4.510
4.120
4.510
85,600
+0.31(+7.38%)
Jun 04, 2003
4.340
4.400
4.200
4.200
164,700
-0.15(-3.45%)
Jun 03, 2003
4.480
4.530
4.350
4.350
140,500
-0.05(-1.14%)
Jun 02, 2003
4.650
4.650
4.370
4.400
319,700
-0.22(-4.76%)
May 30, 2003
4.400
4.620
4.250
4.620
119,200
+0.17(+3.82%)
May 29, 2003
4.380
4.490
4.200
4.450
149,200
+0.10(+2.30%)
May 28, 2003
4.330
4.440
4.160
4.350
181,800
+0.02(+0.46%)
May 27, 2003
4.360
4.480
3.940
4.330
312,500
+0.03(+0.70%)
May 23, 2003
4.100
4.310
4.080
4.300
239,700
+0.27(+6.70%)
May 22, 2003
3.860
4.040
3.700
4.030
168,200
+0.21(+5.50%)
May 21, 2003
3.960
3.960
3.600
3.820
145,300
-0.20(-4.98%)
May 20, 2003
3.500
4.200
3.450
4.020
367,300
+0.52(+14.86%)
May 19, 2003
3.580
3.580
3.400
3.500
63,100
-0.05(-1.41%)
May 16, 2003
3.510
3.600
3.360
3.550
79,300
+0.06(+1.72%)
May 15, 2003
3.290
3.500
3.140
3.490
107,100
+0.39(+12.58%)
May 14, 2003
3.110
3.200
3.000
3.100
78,100
-0.02(-0.64%)
May 13, 2003
3.300
3.300
3.100
3.120
87,400
-0.19(-5.74%)
May 12, 2003
3.420
3.420
3.250
3.310
76,000
-0.10(-2.93%)
May 09, 2003
3.190
3.410
3.180
3.410
80,600
+0.22(+6.90%)
May 08, 2003
3.200
3.400
3.100
3.190
182,700
+0.06(+1.92%)
May 07, 2003
2.800
3.220
2.790
3.130
187,100
+0.33(+11.79%)
May 06, 2003
2.860
2.880
2.760
2.800
51,500
-0.03(-1.06%)
May 05, 2003
2.770
2.870
2.770
2.830
90,200
+0.09(+3.32%)
May 02, 2003
2.620
2.850
2.560
2.739
142,100
-0.00(-0.04%)
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.