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 (%)
Mar 31, 2009
0.6700
0.7200
0.6500
0.6600
11,800
-0.02(-3.00%)
Mar 30, 2009
0.6999
0.7200
0.6700
0.6804
87,170
-0.01(-1.39%)
Mar 26, 2009
0.6900
0.8000
0.6300
0.6900
129,404
+0.07(+11.29%)
Mar 25, 2009
0.6580
0.6580
0.5987
0.6200
57,444
-0.04(-5.63%)
Mar 24, 2009
0.5514
0.6700
0.5501
0.6570
195,629
+0.17(+34.08%)
Mar 23, 2009
0.4700
0.5100
0.4300
0.4900
75,291
+0.01(+2.08%)
Mar 20, 2009
0.4442
0.4800
0.4411
0.4800
6,335
+0.02(+4.35%)
Mar 19, 2009
0.4800
0.4800
0.4600
0.4600
8,647
-0.02(-4.17%)
Mar 18, 2009
0.4701
0.5000
0.4701
0.4800
27,382
+0.00(+0.00%)
Mar 17, 2009
0.4900
0.5800
0.4701
0.4800
67,973
+0.04(+9.09%)
Mar 16, 2009
0.4004
0.4700
0.4004
0.4400
11,700
+0.01(+2.33%)
Mar 13, 2009
0.4099
0.4300
0.4000
0.4300
22,467
+0.03(+6.97%)
Mar 12, 2009
0.4140
0.4500
0.4000
0.4020
12,600
-0.02(-4.29%)
Mar 11, 2009
0.4200
0.4300
0.4000
0.4200
33,472
+0.02(+5.00%)
Mar 10, 2009
0.4300
0.4300
0.3900
0.4000
61,400
-0.01(-2.44%)
Mar 09, 2009
0.4301
0.5304
0.4000
0.4100
68,350
-0.01(-2.38%)
Mar 06, 2009
0.4200
0.4402
0.4200
0.4200
25,400
-0.03(-6.67%)
Mar 05, 2009
0.4500
0.4800
0.4300
0.4500
58,159
-0.00(-0.02%)
Mar 04, 2009
0.4700
0.4800
0.4500
0.4501
26,200
-0.02(-4.23%)
Mar 02, 2009
0.4900
0.5100
0.4700
0.4700
18,210
-0.03(-6.00%)
Feb 27, 2009
0.4700
0.5500
0.4700
0.5000
124,000
+0.03(+6.38%)
Feb 26, 2009
0.5300
0.5300
0.4700
0.4700
10,228
-0.03(-6.00%)
Feb 25, 2009
0.6000
0.6000
0.4900
0.5000
7,291
-0.10(-16.67%)
Feb 24, 2009
0.4750
0.6000
0.4700
0.6000
33,200
+0.12(+24.87%)
Feb 23, 2009
0.4700
0.5500
0.4700
0.4805
15,425
+0.01(+2.02%)
Feb 20, 2009
0.5000
0.5397
0.4100
0.4710
107,000
-0.07(-12.78%)
Feb 19, 2009
0.5101
0.5400
0.5000
0.5400
8,300
-0.01(-1.64%)
Feb 18, 2009
0.5900
0.5900
0.5011
0.5490
36,001
-0.01(-1.96%)
Feb 17, 2009
0.5600
0.6092
0.5400
0.5600
61,472
+0.00(+0.00%)
Feb 13, 2009
0.4999
0.5799
0.4999
0.5600
69,124
+0.09(+19.15%)
Feb 12, 2009
0.4800
0.5000
0.4700
0.4700
23,630
-0.02(-4.08%)
Feb 11, 2009
0.5010
0.5299
0.4600
0.4900
37,651
-0.04(-7.55%)
Feb 10, 2009
0.5000
0.5500
0.4900
0.5300
62,713
-0.02(-3.64%)
Feb 09, 2009
0.5299
0.5546
0.4999
0.5500
41,873
+0.00(+0.00%)
Feb 06, 2009
0.5400
0.5700
0.5099
0.5500
26,968
+0.02(+3.77%)
Feb 05, 2009
0.5700
0.5700
0.5215
0.5300
18,000
-0.03(-5.36%)
Feb 04, 2009
0.5800
0.6300
0.5211
0.5600
37,170
-0.04(-6.67%)
Feb 03, 2009
0.6500
0.6500
0.5500
0.6000
84,852
+0.02(+3.45%)
Feb 02, 2009
0.5300
0.5800
0.5100
0.5800
11,175
+0.02(+3.57%)
Jan 30, 2009
0.5100
0.5600
0.5100
0.5600
8,100
+0.07(+13.77%)
Jan 29, 2009
0.5500
0.5990
0.4920
0.4922
60,759
-0.06(-10.51%)
Jan 28, 2009
0.6300
0.6800
0.5410
0.5500
111,167
-0.13(-19.12%)
Jan 27, 2009
0.6899
0.7300
0.6401
0.6800
34,100
-0.03(-4.23%)
Jan 26, 2009
0.6400
0.7100
0.5900
0.7100
4,600
+0.06(+9.23%)
Jan 23, 2009
0.6500
0.7000
0.6500
0.6500
82,900
-0.06(-8.45%)
Jan 22, 2009
0.6900
0.7500
0.6400
0.7100
44,552
+0.04(+5.97%)
Jan 21, 2009
0.7100
0.7500
0.6500
0.6700
11,480
+0.00(+0.00%)
Jan 20, 2009
0.7600
0.7900
0.6700
0.6700
56,799
-0.15(-18.29%)
Jan 16, 2009
0.8200
0.8372
0.8200
0.8200
8,500
+0.00(+0.00%)
Jan 15, 2009
0.7400
0.8200
0.7400
0.8200
21,160
+0.01(+1.36%)
Jan 14, 2009
0.8200
0.8200
0.7901
0.8090
13,300
-0.01(-1.34%)
Jan 13, 2009
0.7400
0.8500
0.7400
0.8200
71,460
+0.04(+5.13%)
Jan 12, 2009
1.000
1.000
0.7700
0.7800
96,475
+0.01(+1.30%)
Jan 09, 2009
0.6000
0.9800
0.6000
0.7700
211,009
+0.17(+28.33%)
Jan 08, 2009
0.6300
0.6400
0.6000
0.6000
65,500
-0.00(-0.02%)
Jan 07, 2009
0.5600
0.6384
0.4600
0.6001
82,493
+0.03(+5.30%)
Jan 06, 2009
0.4900
0.5800
0.4501
0.5699
2,479,279
+0.10(+21.26%)
Jan 05, 2009
0.4300
0.4999
0.4110
0.4700
151,037
+0.05(+11.90%)
Jan 02, 2009
0.4300
0.4300
0.3900
0.4200
30,400
-0.01(-2.33%)
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%)
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.