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 )

2.100 -0.030 (-1.41%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 9, 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 (%)
Dec 31, 2008 0.4200 0.4399 0.4000 0.4300 87,878 +0.00(+0.00%)
Dec 30, 2008 0.4400 0.4800 0.4300 0.4300 54,031 -0.03(-6.52%)
Dec 29, 2008 0.4910 0.5000 0.4200 0.4600 69,324 -0.04(-8.00%)
Dec 26, 2008 0.5000 0.5000 0.4501 0.5000 73,939 +0.00(+0.22%)
Dec 24, 2008 0.4500 0.5000 0.4500 0.4989 18,800 +0.01(+1.82%)
Dec 23, 2008 0.4200 0.5000 0.4200 0.4900 174,322 +0.07(+16.67%)
Dec 22, 2008 0.4500 0.4640 0.4200 0.4200 47,669 -0.05(-10.62%)
Dec 19, 2008 0.5500 0.5500 0.4699 0.4699 37,105 -0.02(-4.12%)
Dec 18, 2008 0.4901 0.5199 0.4901 0.4901 6,510 +0.00(+0.00%)
Dec 17, 2008 0.5800 0.5800 0.4901 0.4901 99,092 +0.00(+0.00%)
Dec 16, 2008 0.5600 0.5800 0.4900 0.4901 17,690 -0.04(-7.53%)
Dec 15, 2008 0.5000 0.5600 0.4900 0.5300 178,848 +0.04(+8.16%)
Dec 12, 2008 0.4099 0.5000 0.4099 0.4900 92,200 +0.08(+19.51%)
Dec 11, 2008 0.4500 0.4600 0.3900 0.4100 64,667 -0.04(-8.89%)
Dec 10, 2008 0.4500 0.4700 0.4300 0.4500 37,070 +0.00(+0.00%)
Dec 09, 2008 0.5000 0.5200 0.4500 0.4500 36,892 -0.05(-10.00%)
Dec 08, 2008 0.5000 0.5600 0.4540 0.5000 45,101 +0.02(+4.17%)
Dec 05, 2008 0.4600 0.5460 0.4500 0.4800 94,546 +0.01(+2.13%)
Dec 04, 2008 0.5500 0.5685 0.4500 0.4700 71,395 -0.03(-5.98%)
Dec 03, 2008 0.5400 0.5700 0.3900 0.4999 113,809 -0.05(-9.11%)
Dec 02, 2008 0.5500 0.5600 0.5000 0.5500 10,766 +0.00(+0.00%)
Dec 01, 2008 0.5600 0.6000 0.5200 0.5500 74,194 -0.05(-8.33%)
Nov 28, 2008 0.5500 0.6000 0.5500 0.6000 51,807 +0.05(+9.09%)
Nov 26, 2008 0.6000 0.6000 0.4500 0.5500 104,442 +0.06(+12.24%)
Nov 25, 2008 0.3996 0.4900 0.3996 0.4900 67,179 +0.10(+27.27%)
Nov 24, 2008 0.4801 0.5900 0.3400 0.3850 217,237 -0.11(-22.85%)
Nov 21, 2008 0.5600 0.5600 0.4800 0.4990 28,148 -0.04(-7.59%)
Nov 20, 2008 0.6100 0.6400 0.5200 0.5400 42,770 -0.08(-12.89%)
Nov 19, 2008 0.6600 0.6600 0.5800 0.6199 38,540 -0.02(-3.14%)
Nov 18, 2008 0.6800 0.6800 0.6000 0.6400 62,023 -0.09(-12.33%)
Nov 17, 2008 0.7900 0.8200 0.7000 0.7300 86,100 -0.09(-10.98%)
Nov 14, 2008 0.8100 0.9300 0.8100 0.8200 174,796 +0.01(+1.23%)
Nov 13, 2008 0.8500 0.8500 0.7500 0.8100 144,863 +0.01(+1.25%)
Nov 12, 2008 0.8100 0.8300 0.7800 0.8000 33,100 +0.00(+0.00%)
Nov 11, 2008 0.7100 0.8000 0.7100 0.8000 58,900 +0.02(+2.56%)
Nov 10, 2008 0.8000 0.8249 0.7400 0.7800 68,886 +0.00(+0.00%)
Nov 07, 2008 0.7000 0.7800 0.6900 0.7800 168,190 +0.10(+14.71%)
Nov 06, 2008 0.6800 0.7300 0.6400 0.6800 245,712 +0.07(+11.48%)
Nov 05, 2008 0.9012 0.9699 0.5000 0.6100 3,485,840 -0.27(-30.68%)
Nov 04, 2008 1.190 1.240 0.8800 0.8800 238,300 -0.27(-23.48%)
Nov 03, 2008 1.400 1.400 1.020 1.150 86,800 -0.31(-21.23%)
Oct 31, 2008 1.460 1.480 1.460 1.460 4,100 +0.01(+0.69%)
Oct 30, 2008 1.390 1.460 1.370 1.450 4,887 +0.03(+2.11%)
Oct 29, 2008 1.280 1.480 1.270 1.420 15,600 +0.02(+1.43%)
Oct 28, 2008 1.460 1.530 1.230 1.400 31,802 +0.05(+3.70%)
Oct 27, 2008 1.530 1.550 1.350 1.350 20,640 -0.25(-15.62%)
Oct 24, 2008 1.510 1.600 1.510 1.600 9,939 +0.03(+1.90%)
Oct 23, 2008 1.600 1.625 1.520 1.570 55,207 -0.03(-1.88%)
Oct 22, 2008 1.630 1.670 1.520 1.600 49,832 +0.00(+0.00%)
Oct 21, 2008 1.780 1.780 1.590 1.600 39,032 -0.05(-3.03%)
Oct 20, 2008 1.690 1.700 1.630 1.650 33,850 +0.00(+0.00%)
Oct 17, 2008 1.620 1.650 1.510 1.650 60,141 +0.00(+0.00%)
Oct 16, 2008 1.580 1.670 1.560 1.650 53,843 +0.11(+7.14%)
Oct 15, 2008 1.560 1.660 1.540 1.540 73,386 -0.10(-6.10%)
Oct 14, 2008 1.570 1.705 1.510 1.640 20,200 +0.14(+9.33%)
Oct 13, 2008 1.410 1.550 1.380 1.500 31,870 -0.05(-3.23%)
Oct 10, 2008 1.510 1.550 1.360 1.550 54,865 -0.05(-3.13%)
Oct 09, 2008 1.557 1.630 1.520 1.600 61,832 +0.01(+0.63%)
Oct 08, 2008 1.600 1.600 1.550 1.590 41,828 -0.01(-0.63%)
Oct 07, 2008 1.660 1.660 1.590 1.600 83,899 +0.00(+0.00%)
Oct 06, 2008 1.650 1.730 1.600 1.600 36,944 -0.05(-3.02%)
Oct 03, 2008 1.610 1.820 1.600 1.650 7,123 +0.03(+1.85%)
Oct 02, 2008 1.618 1.630 1.600 1.620 12,996 -0.04(-2.41%)
Oct 01, 2008 1.670 1.790 1.620 1.660 83,495 +0.00(+0.00%)
Sep 30, 2008 1.650 1.670 1.590 1.660 34,089 +0.00(+0.00%)
Sep 29, 2008 1.750 1.860 0.8650 1.660 142,877 -0.09(-5.14%)
Sep 26, 2008 1.710 1.850 1.710 1.750 212,450 +0.04(+2.34%)
Sep 25, 2008 1.720 1.760 1.710 1.710 26,750 +0.00(+0.00%)
Sep 24, 2008 1.770 1.825 1.710 1.710 27,865 -0.11(-6.04%)
Sep 23, 2008 1.850 1.850 1.750 1.820 8,234 +0.07(+4.00%)
Sep 22, 2008 1.950 2.080 1.720 1.750 30,506 -0.31(-15.04%)
Sep 19, 2008 2.050 2.080 2.000 2.060 13,076 +0.16(+8.42%)
Sep 18, 2008 1.736 1.900 1.700 1.900 9,406 +0.11(+6.15%)
Sep 17, 2008 1.780 1.890 1.750 1.790 10,879 +0.01(+0.56%)
Sep 16, 2008 1.690 1.850 1.674 1.780 42,029 +0.08(+4.71%)
Sep 15, 2008 1.710 1.720 1.660 1.700 40,253 -0.09(-5.03%)
Sep 12, 2008 1.760 1.790 1.720 1.790 26,998 +0.06(+3.47%)
Sep 11, 2008 1.710 1.765 1.710 1.730 148,150 -0.04(-2.26%)
Sep 10, 2008 1.840 1.840 1.770 1.770 19,250 +0.01(+0.57%)
Sep 09, 2008 1.890 1.909 1.740 1.760 34,726 -0.09(-4.86%)
Sep 08, 2008 1.970 1.970 1.820 1.850 43,993 -0.04(-2.12%)
Sep 05, 2008 1.870 1.950 1.860 1.890 29,910 -0.03(-1.56%)
Sep 04, 2008 1.960 2.010 1.920 1.920 4,700 -0.10(-4.95%)
Sep 03, 2008 2.030 2.080 1.970 2.020 19,550 -0.03(-1.46%)
Sep 02, 2008 2.030 2.080 2.030 2.050 5,800 +0.00(+0.00%)
Aug 29, 2008 2.010 2.050 1.930 2.050 21,312 +0.13(+6.77%)
Aug 28, 2008 2.030 2.070 1.900 1.920 33,522 -0.01(-0.51%)
Aug 27, 2008 2.080 2.080 1.900 1.930 23,710 -0.06(-3.02%)
Aug 26, 2008 2.150 2.150 1.990 1.990 27,880 -0.01(-0.50%)
Aug 25, 2008 2.010 2.050 2.000 2.000 18,180 -0.04(-1.96%)
Aug 22, 2008 2.020 2.050 2.010 2.040 18,900 -0.00(-0.00%)
Aug 21, 2008 2.070 2.080 2.010 2.040 12,514 -0.05(-2.39%)
Aug 20, 2008 2.060 2.110 2.050 2.090 6,260 +0.00(+0.00%)
Aug 19, 2008 2.011 2.100 2.011 2.090 6,225 +0.02(+0.97%)
Aug 18, 2008 2.043 2.080 2.000 2.070 14,590 +0.07(+3.50%)
Aug 15, 2008 2.010 2.100 1.990 2.000 40,800 +0.00(+0.00%)
Aug 14, 2008 2.030 2.080 2.000 2.000 34,730 -0.03(-1.48%)
Aug 13, 2008 2.080 2.080 2.030 2.030 7,562 -0.05(-2.40%)
Aug 12, 2008 2.103 2.210 2.050 2.080 18,050 +0.03(+1.46%)
Aug 11, 2008 2.110 2.160 2.050 2.050 9,605 -0.04(-1.91%)
Aug 08, 2008 2.100 2.130 2.060 2.090 77,272 -0.01(-0.48%)
Aug 07, 2008 2.080 2.150 2.080 2.100 47,295 +0.00(+0.00%)
Aug 06, 2008 2.100 2.150 2.100 2.100 17,737 -0.05(-2.32%)
Aug 05, 2008 2.200 2.200 2.100 2.150 19,995 -0.05(-2.28%)
Aug 04, 2008 2.290 2.290 2.200 2.200 16,900 -0.09(-3.93%)
Aug 01, 2008 2.300 2.340 2.240 2.290 13,253 -0.00(-0.14%)
Jul 31, 2008 2.240 2.370 2.230 2.293 8,496 +0.00(+0.14%)
Jul 30, 2008 2.350 2.350 2.230 2.290 14,700 -0.12(-4.98%)
Jul 29, 2008 2.410 2.410 2.260 2.410 21,500 -0.03(-1.23%)
Jul 28, 2008 2.300 2.470 2.300 2.440 23,072 +0.00(+0.00%)
Jul 25, 2008 2.280 2.450 2.280 2.440 22,161 +0.12(+5.17%)
Jul 24, 2008 2.500 2.510 2.300 2.320 48,202 -0.17(-6.83%)
Jul 23, 2008 2.390 2.510 2.390 2.490 30,409 +0.19(+8.26%)
Jul 22, 2008 2.130 2.420 2.130 2.300 29,430 +0.17(+7.98%)
Jul 21, 2008 2.072 2.190 2.072 2.130 47,837 +0.12(+5.97%)
Jul 18, 2008 2.430 2.430 2.000 2.010 147,431 -0.46(-18.62%)
Jul 17, 2008 2.410 2.500 2.310 2.470 68,080 +0.04(+1.69%)
Jul 16, 2008 2.350 2.440 2.350 2.429 32,205 +0.05(+2.06%)
Jul 15, 2008 2.460 2.460 2.020 2.380 11,346 -0.03(-1.25%)
Jul 14, 2008 2.410 2.490 2.350 2.410 13,324 -0.12(-4.74%)
Jul 11, 2008 2.580 2.660 2.210 2.530 40,300 -0.07(-2.69%)
Jul 10, 2008 2.220 2.700 2.220 2.600 39,397 +0.28(+12.07%)
Jul 09, 2008 2.180 2.400 2.160 2.320 14,339 +0.20(+9.43%)
Jul 08, 2008 2.090 2.120 2.090 2.120 1,100 +0.04(+1.92%)
Jul 07, 2008 2.170 2.230 2.080 2.080 8,693 -0.21(-9.17%)
Jul 04, 2008 2.180 2.290 2.100 2.290 11,600 +0.00(+0.00%)
Jul 03, 2008 2.180 2.290 2.100 2.290 11,600 +0.14(+6.51%)
Jul 02, 2008 2.153 2.160 2.150 2.150 400 +0.02(+0.94%)
Jul 01, 2008 2.210 2.210 2.050 2.130 2,800 -0.02(-1.07%)
Jun 30, 2008 2.120 2.160 2.000 2.153 53,804 +0.01(+0.61%)
Jun 27, 2008 2.110 2.140 2.100 2.140 23,100 +0.04(+1.90%)
Jun 26, 2008 2.100 2.120 2.010 2.100 43,780 +0.04(+1.94%)
Jun 25, 2008 2.020 2.090 2.020 2.060 7,200 +0.05(+2.49%)
Jun 24, 2008 2.010 2.050 2.000 2.010 5,304 -0.01(-0.50%)
Jun 23, 2008 2.000 2.030 1.990 2.020 21,904 +0.00(+0.00%)
Jun 20, 2008 2.020 2.080 2.010 2.020 13,630 -0.03(-1.46%)
Jun 19, 2008 1.960 2.100 1.960 2.050 35,125 +0.08(+4.06%)
Jun 18, 2008 1.980 2.040 1.970 1.970 14,796 -0.05(-2.48%)
Jun 17, 2008 2.000 2.030 1.960 2.020 13,370 +0.00(+0.00%)
Jun 16, 2008 2.100 2.100 1.970 2.020 10,490 -0.03(-1.46%)
Jun 13, 2008 2.080 2.090 2.020 2.050 12,510 +0.03(+1.49%)
Jun 12, 2008 2.100 2.100 2.020 2.020 1,100 -0.05(-2.42%)
Jun 11, 2008 2.080 2.084 2.050 2.070 9,100 +0.04(+1.97%)
Jun 10, 2008 2.030 2.060 1.980 2.030 7,340 +0.02(+1.00%)
Jun 09, 2008 2.040 2.080 2.010 2.010 26,640 -0.09(-4.29%)
Jun 06, 2008 2.030 2.130 2.030 2.100 2,100 +0.03(+1.45%)
Jun 05, 2008 2.150 2.150 2.030 2.070 4,707 -0.04(-1.90%)
Jun 04, 2008 2.110 2.130 2.040 2.110 11,004 -0.05(-2.31%)
Jun 03, 2008 2.030 2.190 2.020 2.160 10,814 +0.13(+6.40%)
Jun 02, 2008 1.980 2.070 1.960 2.030 32,060 +0.00(+0.00%)
May 30, 2008 2.170 2.200 2.020 2.030 118,196 -0.16(-7.31%)
May 29, 2008 2.200 2.220 2.170 2.190 8,400 -0.03(-1.35%)
May 28, 2008 2.210 2.260 2.180 2.220 30,877 +0.01(+0.45%)
May 27, 2008 2.260 2.260 2.160 2.210 75,339 +0.01(+0.45%)
May 26, 2008 2.230 2.250 2.190 2.200 1,900 +0.00(+0.00%)
May 23, 2008 2.230 2.250 2.190 2.200 1,900 -0.03(-1.35%)
May 22, 2008 2.270 2.270 2.220 2.230 8,900 -0.02(-0.89%)
May 21, 2008 2.230 2.260 2.200 2.250 22,415 +0.07(+3.21%)
May 20, 2008 2.250 2.250 2.160 2.180 27,734 -0.09(-3.96%)
May 19, 2008 2.270 2.270 2.220 2.270 32,227 +0.05(+2.25%)
May 16, 2008 2.240 2.240 2.220 2.220 15,700 +0.02(+0.91%)
May 15, 2008 2.230 2.240 2.170 2.200 59,669 +0.04(+1.85%)
May 14, 2008 2.320 2.320 2.150 2.160 36,262 -0.15(-6.49%)
May 13, 2008 2.250 2.310 2.200 2.310 27,945 -0.01(-0.43%)
May 12, 2008 2.160 2.330 2.160 2.320 28,535 +0.13(+5.97%)
May 09, 2008 2.200 2.220 2.160 2.189 14,760 -0.01(-0.30%)
May 08, 2008 2.200 2.200 2.150 2.196 18,900 +0.01(+0.27%)
May 07, 2008 2.100 2.240 2.100 2.190 13,430 +0.00(+0.00%)
May 06, 2008 2.210 2.230 2.140 2.190 6,700 -0.05(-2.23%)
May 05, 2008 2.160 2.290 2.120 2.240 11,121 +0.04(+1.82%)
May 02, 2008 2.210 2.210 2.140 2.200 6,191 +0.00(+0.00%)
May 01, 2008 2.220 2.350 2.200 2.200 22,478 -0.10(-4.35%)
Apr 30, 2008 2.350 2.350 2.250 2.300 29,306 +0.00(+0.00%)
Apr 29, 2008 2.280 2.350 2.250 2.300 83,409 +0.06(+2.68%)
Apr 28, 2008 2.190 2.240 2.150 2.240 12,100 +0.00(+0.00%)
Apr 25, 2008 2.300 2.310 2.221 2.240 12,350 -0.05(-2.18%)
Apr 24, 2008 2.180 2.290 2.170 2.290 17,200 +0.15(+7.01%)
Apr 23, 2008 2.064 2.140 2.040 2.140 20,188 +0.07(+3.38%)
Apr 22, 2008 2.120 2.120 2.010 2.070 20,415 +0.00(+0.10%)
Apr 21, 2008 2.100 2.120 2.030 2.068 30,640 -0.03(-1.34%)
Apr 18, 2008 2.140 2.210 2.070 2.096 21,287 +0.01(+0.29%)
Apr 17, 2008 2.120 2.140 2.070 2.090 35,334 -0.01(-0.48%)
Apr 16, 2008 2.320 2.320 2.010 2.100 101,127 -0.19(-8.29%)
Apr 15, 2008 2.400 2.440 2.160 2.290 29,235 -0.16(-6.53%)
Apr 14, 2008 2.500 2.510 2.450 2.450 14,085 -0.14(-5.41%)
Apr 11, 2008 2.470 2.590 2.470 2.590 3,350 +0.11(+4.44%)
Apr 10, 2008 2.470 2.500 2.420 2.480 2,700 -0.04(-1.59%)
Apr 09, 2008 2.490 2.550 2.410 2.520 13,740 +0.00(+0.00%)
Apr 08, 2008 2.520 2.540 2.350 2.520 9,702 +0.17(+7.23%)
Apr 07, 2008 2.410 2.420 2.350 2.350 17,802 -0.09(-3.53%)
Apr 04, 2008 2.330 2.510 2.270 2.436 14,942 +0.09(+3.66%)
Apr 03, 2008 2.320 2.350 2.150 2.350 16,941 +0.03(+1.29%)
Apr 02, 2008 2.320 2.350 2.320 2.320 24,949 +0.02(+0.87%)
Apr 01, 2008 2.150 2.340 2.080 2.300 28,445 +0.21(+10.05%)
Mar 31, 2008 2.110 2.150 2.010 2.090 22,392 +0.01(+0.48%)
Mar 28, 2008 2.310 2.350 2.080 2.080 50,484 -0.25(-10.73%)
Mar 27, 2008 2.240 2.350 2.240 2.330 19,900 +0.08(+3.56%)
Mar 26, 2008 2.230 2.260 2.150 2.250 19,890 -0.03(-1.32%)
Mar 25, 2008 2.250 2.300 2.240 2.280 13,678 +0.12(+5.56%)
Mar 24, 2008 2.060 2.260 2.060 2.160 16,593 +0.07(+3.35%)
Mar 21, 2008 2.140 2.150 2.010 2.090 7,496 +0.00(+0.00%)
Mar 20, 2008 2.140 2.150 2.010 2.090 7,496 -0.07(-3.24%)
Mar 19, 2008 2.070 2.160 1.820 2.160 26,150 +0.04(+1.89%)
Mar 18, 2008 2.000 2.150 2.000 2.120 38,360 +0.12(+6.00%)
Mar 17, 2008 2.100 2.110 2.000 2.000 18,100 -0.13(-6.10%)
Mar 14, 2008 2.140 2.180 2.110 2.130 2,800 +0.02(+0.95%)
Mar 13, 2008 2.150 2.220 2.100 2.110 15,180 -0.05(-2.31%)
Mar 12, 2008 2.100 2.200 2.100 2.160 16,451 -0.07(-3.23%)
Mar 11, 2008 2.270 2.360 2.100 2.232 29,050 -0.02(-0.79%)
Mar 10, 2008 2.300 2.400 2.190 2.250 23,090 -0.08(-3.27%)
Mar 07, 2008 2.290 2.410 2.290 2.326 18,500 -0.03(-1.44%)
Mar 06, 2008 2.400 2.400 2.350 2.360 18,200 -0.05(-2.07%)
Mar 05, 2008 2.530 2.530 2.340 2.410 15,260 -0.07(-2.82%)
Mar 04, 2008 2.420 2.500 2.420 2.480 11,451 +0.03(+1.22%)
Mar 03, 2008 2.470 2.470 2.390 2.450 4,278 -0.02(-0.81%)
Feb 29, 2008 2.540 2.550 2.440 2.470 5,000 +0.00(+0.00%)
Feb 28, 2008 2.440 2.470 2.300 2.470 22,400 +0.04(+1.65%)
Feb 27, 2008 2.410 2.500 2.410 2.430 4,830 -0.02(-0.82%)
Feb 26, 2008 2.430 2.470 2.430 2.450 9,772 -0.01(-0.41%)
Feb 25, 2008 2.400 2.510 2.330 2.460 6,425 +0.03(+1.23%)
Feb 22, 2008 2.450 2.450 2.380 2.430 11,340 -0.01(-0.41%)
Feb 21, 2008 2.340 2.450 2.330 2.440 10,102 +0.10(+4.27%)
Feb 20, 2008 2.330 2.450 2.298 2.340 35,866 -0.06(-2.50%)
Feb 19, 2008 2.480 2.490 2.320 2.400 21,383 -0.10(-4.00%)
Feb 18, 2008 2.520 2.520 2.450 2.500 9,225 +0.00(+0.00%)
Feb 15, 2008 2.520 2.520 2.450 2.500 9,225 -0.04(-1.57%)
Feb 14, 2008 2.600 2.620 2.510 2.540 13,200 -0.05(-1.93%)
Feb 13, 2008 2.580 2.670 2.520 2.590 34,174 -0.01(-0.38%)
Feb 12, 2008 2.560 2.720 2.520 2.600 19,683 +0.11(+4.42%)
Feb 11, 2008 2.560 2.580 2.490 2.490 18,951 -0.10(-3.86%)
Feb 08, 2008 2.550 2.700 2.550 2.590 16,846 -0.02(-0.77%)
Feb 07, 2008 2.600 2.630 2.500 2.610 5,350 -0.07(-2.61%)
Feb 06, 2008 2.690 2.690 2.600 2.680 9,277 -0.01(-0.37%)
Feb 05, 2008 2.630 2.700 2.610 2.690 6,625 +0.00(+0.00%)
Feb 04, 2008 2.730 2.730 2.680 2.690 5,450 -0.04(-1.48%)
Feb 01, 2008 2.700 2.750 2.670 2.730 8,280 -0.02(-0.71%)
Jan 31, 2008 2.750 2.750 2.610 2.750 16,200 +0.00(+0.00%)
Jan 30, 2008 2.750 2.800 2.620 2.750 32,059 +0.04(+1.48%)
Jan 29, 2008 2.500 2.800 2.500 2.710 83,458 +0.33(+13.87%)
Jan 28, 2008 2.330 2.670 2.250 2.380 61,743 +0.05(+2.15%)
Jan 25, 2008 2.340 2.390 2.270 2.330 17,538 -0.07(-2.92%)
Jan 24, 2008 2.480 2.480 2.200 2.400 89,787 -0.12(-4.76%)
Jan 23, 2008 2.550 2.626 2.370 2.520 50,722 -0.05(-1.95%)
Jan 22, 2008 2.550 2.630 2.380 2.570 50,370 -0.10(-3.75%)
Jan 21, 2008 2.670 2.730 2.610 2.670 57,752 +0.00(+0.00%)
Jan 18, 2008 2.670 2.730 2.610 2.670 57,752 -0.04(-1.48%)
Jan 17, 2008 2.700 2.790 2.520 2.710 116,651 -0.03(-1.09%)
Jan 16, 2008 2.330 2.750 2.330 2.740 236,410 +0.41(+17.60%)
Jan 15, 2008 1.970 2.500 1.970 2.330 175,565 +0.32(+15.92%)
Jan 14, 2008 1.830 2.100 1.830 2.010 117,493 +0.15(+8.06%)
Jan 11, 2008 1.880 1.930 1.860 1.860 32,600 -0.09(-4.62%)
Jan 10, 2008 1.810 1.950 1.750 1.950 11,967 +0.13(+7.14%)
Jan 09, 2008 1.850 1.850 1.810 1.820 16,374 -0.02(-1.09%)
Jan 08, 2008 1.800 1.890 1.800 1.840 26,530 +0.04(+2.22%)
Jan 07, 2008 1.820 1.890 1.740 1.800 6,500 -0.06(-3.22%)
Jan 04, 2008 1.770 1.930 1.720 1.860 37,294 +0.14(+8.13%)
Jan 03, 2008 1.650 1.740 1.650 1.720 4,995 +0.03(+1.78%)
Jan 02, 2008 1.600 1.740 1.600 1.690 18,312 +0.09(+5.62%)
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.