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
)
1.770
+0.030 (+1.72%)
Streaming Delayed Price
Updated: 10:24 AM EDT, May 21, 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, 2010
5.020
5.020
4.890
4.920
59,835
-0.06(-1.20%)
Dec 30, 2010
4.920
5.030
4.880
4.980
270,286
+0.18(+3.75%)
Dec 29, 2010
4.680
4.800
4.660
4.800
64,266
+0.19(+4.12%)
Dec 28, 2010
4.660
4.670
4.520
4.610
97,457
-0.07(-1.50%)
Dec 27, 2010
4.750
4.750
4.640
4.680
74,137
-0.10(-2.09%)
Dec 23, 2010
4.840
4.850
4.720
4.780
96,717
-0.03(-0.62%)
Dec 22, 2010
4.830
4.900
4.750
4.810
116,289
-0.02(-0.41%)
Dec 21, 2010
4.750
4.940
4.680
4.830
219,757
+0.14(+2.99%)
Dec 20, 2010
4.500
4.690
4.420
4.690
233,253
+0.33(+7.57%)
Dec 17, 2010
4.500
4.500
4.350
4.360
163,799
-0.13(-2.90%)
Dec 16, 2010
3.850
4.490
3.849
4.490
489,499
+0.63(+16.32%)
Dec 15, 2010
3.990
4.050
3.820
3.860
339,855
-0.15(-3.74%)
Dec 14, 2010
4.100
4.100
3.960
4.010
140,185
+0.12(+3.08%)
Dec 13, 2010
3.990
4.000
3.870
3.890
116,021
-0.14(-3.47%)
Dec 10, 2010
4.087
4.120
3.970
4.030
60,060
-0.02(-0.49%)
Dec 09, 2010
4.060
4.100
4.000
4.050
31,687
-0.01(-0.25%)
Dec 08, 2010
4.140
4.140
4.050
4.060
25,716
-0.11(-2.64%)
Dec 07, 2010
4.200
4.200
4.110
4.170
79,733
+0.00(+0.00%)
Dec 06, 2010
4.120
4.190
4.010
4.170
90,035
+0.21(+5.30%)
Dec 03, 2010
3.960
3.987
3.911
3.960
26,796
-0.04(-1.00%)
Dec 02, 2010
3.890
4.000
3.880
4.000
51,821
+0.10(+2.56%)
Dec 01, 2010
3.820
3.900
3.820
3.900
76,612
+0.11(+2.90%)
Nov 30, 2010
3.800
3.860
3.720
3.790
107,035
-0.11(-2.82%)
Nov 29, 2010
4.000
4.000
3.900
3.900
76,069
-0.13(-3.23%)
Nov 26, 2010
4.010
4.060
4.000
4.030
40,442
-0.06(-1.47%)
Nov 24, 2010
4.050
4.090
4.090
4.090
60,136
+0.06(+1.49%)
Nov 23, 2010
4.070
4.100
4.000
4.030
90,136
-0.15(-3.59%)
Nov 22, 2010
4.200
4.290
4.120
4.180
86,579
+0.02(+0.48%)
Nov 19, 2010
4.050
4.180
4.050
4.160
17,138
+0.00(+0.00%)
Nov 18, 2010
4.040
4.204
4.010
4.160
80,381
+0.00(+0.00%)
Nov 17, 2010
4.140
4.210
4.050
4.160
38,669
+0.05(+1.22%)
Nov 16, 2010
4.180
4.320
4.090
4.110
66,446
-0.09(-2.14%)
Nov 15, 2010
4.270
4.280
4.180
4.200
55,567
-0.08(-1.87%)
Nov 12, 2010
4.400
4.400
4.279
4.280
42,004
-0.06(-1.38%)
Nov 11, 2010
4.340
4.450
4.306
4.340
16,252
-0.12(-2.69%)
Nov 10, 2010
4.470
4.500
4.380
4.460
36,742
-0.05(-1.11%)
Nov 09, 2010
4.500
4.530
4.400
4.510
109,150
+0.01(+0.22%)
Nov 08, 2010
4.320
4.520
4.320
4.500
106,100
+0.15(+3.45%)
Nov 05, 2010
4.270
4.360
4.260
4.350
59,903
-0.01(-0.23%)
Nov 04, 2010
4.360
4.400
4.230
4.360
90,888
+0.01(+0.23%)
Nov 03, 2010
4.330
4.400
4.300
4.350
102,769
-0.04(-0.91%)
Nov 02, 2010
4.450
4.460
4.380
4.390
75,606
-0.06(-1.35%)
Nov 01, 2010
4.610
4.640
4.400
4.450
77,595
-0.17(-3.68%)
Oct 29, 2010
4.520
4.700
4.520
4.620
76,347
+0.12(+2.67%)
Oct 28, 2010
4.630
4.630
4.370
4.500
181,760
-0.12(-2.60%)
Oct 27, 2010
4.660
4.710
4.550
4.620
111,585
-0.40(-7.97%)
Oct 25, 2010
5.140
5.180
5.000
5.020
89,797
-0.11(-2.14%)
Oct 22, 2010
5.000
5.170
4.950
5.130
161,864
+0.14(+2.81%)
Oct 21, 2010
4.940
5.060
4.840
4.990
198,424
+0.11(+2.25%)
Oct 20, 2010
4.750
4.880
4.750
4.880
79,157
+0.16(+3.39%)
Oct 19, 2010
4.800
4.800
4.660
4.720
42,029
-0.06(-1.26%)
Oct 18, 2010
4.730
4.820
4.720
4.780
35,154
+0.05(+1.06%)
Oct 15, 2010
4.750
4.750
4.660
4.730
41,342
+0.00(+0.00%)
Oct 14, 2010
4.730
4.750
4.631
4.730
34,737
+0.09(+1.94%)
Oct 13, 2010
4.710
4.710
4.600
4.640
64,695
+0.07(+1.53%)
Oct 12, 2010
4.560
4.630
4.510
4.570
22,150
-0.01(-0.22%)
Oct 11, 2010
4.729
4.729
4.410
4.580
76,208
-0.11(-2.35%)
Oct 08, 2010
4.580
4.760
4.440
4.690
31,057
+0.08(+1.74%)
Oct 07, 2010
4.560
4.620
4.520
4.610
29,480
+0.06(+1.32%)
Oct 06, 2010
4.710
4.710
4.540
4.550
32,624
-0.13(-2.78%)
Oct 05, 2010
4.600
4.800
4.560
4.680
45,517
+0.05(+1.08%)
Oct 04, 2010
4.660
4.820
4.590
4.630
60,717
-0.10(-2.11%)
Oct 01, 2010
4.720
4.740
4.590
4.730
22,575
+0.01(+0.21%)
Sep 30, 2010
4.800
4.800
4.600
4.720
39,534
-0.07(-1.46%)
Sep 29, 2010
4.630
4.800
4.470
4.790
72,206
+0.19(+4.13%)
Sep 28, 2010
4.622
4.650
4.540
4.600
24,042
-0.03(-0.65%)
Sep 27, 2010
4.710
4.710
4.550
4.630
48,087
-0.11(-2.32%)
Sep 24, 2010
4.650
4.740
4.630
4.740
55,799
+0.12(+2.60%)
Sep 23, 2010
4.740
4.820
4.610
4.620
41,330
-0.12(-2.53%)
Sep 22, 2010
4.741
4.754
4.690
4.740
25,523
+0.01(+0.21%)
Sep 21, 2010
4.750
4.850
4.710
4.730
86,352
+0.03(+0.64%)
Sep 20, 2010
4.360
4.850
4.320
4.700
220,661
+0.34(+7.80%)
Sep 17, 2010
4.260
4.439
4.260
4.360
101,124
+0.11(+2.59%)
Sep 15, 2010
4.190
4.250
4.170
4.250
45,792
+0.09(+2.16%)
Sep 14, 2010
4.150
4.210
4.030
4.160
149,720
+0.01(+0.24%)
Sep 13, 2010
4.150
4.240
4.140
4.150
74,970
-0.01(-0.24%)
Sep 10, 2010
4.150
4.170
4.030
4.160
79,117
+0.01(+0.24%)
Sep 09, 2010
4.200
4.220
4.075
4.150
34,199
-0.04(-0.95%)
Sep 08, 2010
4.010
4.210
4.010
4.190
91,536
+0.15(+3.71%)
Sep 07, 2010
3.920
4.040
3.920
4.040
40,670
+0.09(+2.28%)
Sep 03, 2010
4.060
4.060
3.770
3.950
31,713
-0.06(-1.50%)
Sep 02, 2010
3.840
4.020
3.820
4.010
47,730
+0.17(+4.43%)
Sep 01, 2010
3.670
3.870
3.660
3.840
53,517
+0.12(+3.23%)
Aug 31, 2010
3.580
3.740
3.580
3.720
14,190
+0.11(+3.05%)
Aug 30, 2010
3.750
3.750
3.570
3.610
32,463
-0.12(-3.22%)
Aug 27, 2010
3.750
3.750
3.640
3.730
26,947
-0.14(-3.62%)
Aug 26, 2010
3.790
3.880
3.650
3.870
33,914
+0.17(+4.59%)
Aug 25, 2010
3.620
3.750
3.600
3.700
33,697
-0.03(-0.80%)
Aug 24, 2010
3.860
3.890
3.670
3.730
62,099
-0.19(-4.85%)
Aug 23, 2010
4.000
4.000
3.870
3.920
41,997
-0.08(-2.00%)
Aug 20, 2010
4.030
4.060
3.950
4.000
31,936
-0.08(-1.96%)
Aug 19, 2010
4.150
4.200
4.080
4.080
30,387
-0.07(-1.69%)
Aug 18, 2010
4.150
4.250
4.080
4.150
28,505
-0.04(-0.95%)
Aug 17, 2010
4.170
4.220
4.070
4.190
48,203
+0.08(+1.95%)
Aug 16, 2010
4.070
4.220
4.070
4.110
22,267
+0.04(+0.98%)
Aug 13, 2010
3.990
4.100
3.990
4.070
33,249
+0.04(+0.99%)
Aug 12, 2010
4.050
4.120
3.980
4.030
70,848
-0.14(-3.36%)
Aug 11, 2010
4.260
4.300
4.170
4.170
45,143
-0.21(-4.79%)
Aug 10, 2010
4.270
4.399
4.270
4.380
20,658
+0.03(+0.69%)
Aug 09, 2010
4.450
4.470
4.340
4.350
42,532
-0.06(-1.36%)
Aug 06, 2010
4.270
4.430
4.270
4.410
52,010
+0.07(+1.61%)
Aug 05, 2010
4.350
4.360
4.300
4.340
23,546
-0.04(-0.91%)
Aug 04, 2010
4.350
4.440
4.260
4.380
37,343
+0.02(+0.46%)
Aug 03, 2010
4.390
4.400
4.350
4.360
47,049
+0.00(+0.00%)
Aug 02, 2010
4.250
4.480
4.250
4.360
116,741
+0.15(+3.56%)
Jul 30, 2010
4.170
4.300
4.150
4.210
86,783
+0.04(+0.96%)
Jul 29, 2010
4.230
4.290
4.133
4.170
31,389
-0.07(-1.65%)
Jul 28, 2010
4.160
4.270
4.100
4.240
99,572
+0.14(+3.41%)
Jul 27, 2010
4.000
4.230
3.900
4.100
121,064
+0.17(+4.33%)
Jul 26, 2010
3.870
4.070
3.680
3.930
98,853
+0.07(+1.81%)
Jul 23, 2010
3.720
3.880
3.660
3.860
51,511
+0.20(+5.46%)
Jul 22, 2010
3.700
3.880
3.600
3.660
60,283
-0.03(-0.81%)
Jul 21, 2010
3.540
3.910
3.530
3.690
84,594
+0.12(+3.36%)
Jul 20, 2010
3.460
3.580
3.420
3.570
42,232
+0.10(+2.88%)
Jul 19, 2010
3.560
3.590
3.460
3.470
49,422
-0.12(-3.34%)
Jul 16, 2010
3.720
3.850
3.540
3.590
66,458
-0.12(-3.23%)
Jul 15, 2010
3.760
3.760
3.550
3.710
84,084
-0.09(-2.37%)
Jul 14, 2010
3.850
3.910
3.780
3.800
50,561
-0.08(-2.06%)
Jul 13, 2010
3.750
3.968
3.750
3.880
184,486
+0.13(+3.47%)
Jul 12, 2010
3.370
3.810
3.370
3.750
290,089
+0.39(+11.61%)
Jul 09, 2010
3.160
3.410
3.160
3.360
149,786
+0.19(+5.99%)
Jul 08, 2010
3.210
3.210
3.100
3.170
95,216
+0.02(+0.63%)
Jul 07, 2010
3.150
3.230
3.040
3.150
345,217
-0.13(-3.96%)
Jul 06, 2010
3.380
3.450
3.230
3.280
105,342
-0.10(-2.96%)
Jul 02, 2010
3.430
3.490
3.340
3.380
144,393
-0.05(-1.46%)
Jul 01, 2010
3.420
3.500
3.110
3.430
204,105
+0.10(+3.00%)
Jun 30, 2010
3.390
3.450
3.260
3.330
132,835
-0.10(-2.92%)
Jun 29, 2010
3.580
3.610
3.420
3.430
242,612
-0.39(-10.21%)
Jun 25, 2010
3.750
3.880
3.750
3.820
29,232
+0.01(+0.26%)
Jun 24, 2010
3.790
3.830
3.780
3.810
35,008
-0.08(-2.06%)
Jun 23, 2010
3.850
3.890
3.750
3.890
67,025
+0.03(+0.78%)
Jun 22, 2010
3.940
3.960
3.860
3.860
55,940
-0.10(-2.53%)
Jun 21, 2010
4.070
4.070
3.880
3.960
44,479
-0.04(-1.00%)
Jun 18, 2010
3.850
4.070
3.850
4.000
42,974
+0.02(+0.50%)
Jun 17, 2010
4.020
4.080
3.920
3.980
77,984
-0.04(-1.00%)
Jun 16, 2010
4.080
4.080
3.970
4.020
41,648
-0.03(-0.74%)
Jun 15, 2010
4.050
4.100
3.950
4.050
93,493
+0.00(+0.00%)
Jun 14, 2010
4.000
4.138
3.950
4.050
70,726
+0.10(+2.53%)
Jun 11, 2010
3.960
3.970
3.870
3.950
46,682
+0.03(+0.77%)
Jun 10, 2010
3.990
3.990
3.845
3.920
57,544
+0.04(+1.03%)
Jun 09, 2010
3.900
4.010
3.790
3.880
66,647
+0.05(+1.31%)
Jun 08, 2010
3.890
3.890
3.700
3.830
157,028
-0.07(-1.79%)
Jun 07, 2010
4.050
4.070
3.900
3.900
168,922
-0.15(-3.70%)
Jun 04, 2010
4.050
4.120
4.030
4.050
122,680
-0.08(-1.94%)
Jun 03, 2010
4.150
4.190
4.060
4.130
58,299
-0.01(-0.24%)
Jun 02, 2010
4.050
4.180
4.050
4.140
39,790
+0.10(+2.48%)
Jun 01, 2010
4.120
4.150
4.040
4.040
123,293
-0.23(-5.39%)
May 28, 2010
4.310
4.290
4.150
4.270
56,672
-0.04(-0.93%)
May 27, 2010
4.250
4.320
4.150
4.310
38,989
+0.20(+4.87%)
May 26, 2010
4.300
4.320
4.090
4.110
117,432
+0.01(+0.24%)
May 25, 2010
4.090
4.130
3.900
4.100
234,578
-0.10(-2.38%)
May 24, 2010
4.200
4.300
4.130
4.200
133,858
-0.01(-0.24%)
May 21, 2010
4.260
4.440
4.180
4.210
145,181
-0.05(-1.17%)
May 20, 2010
4.301
4.430
4.200
4.260
259,580
-0.20(-4.48%)
May 19, 2010
4.420
4.560
4.420
4.460
142,430
+0.03(+0.68%)
May 18, 2010
4.600
4.600
4.400
4.430
95,387
-0.11(-2.42%)
May 17, 2010
4.610
4.610
4.400
4.540
147,356
-0.07(-1.52%)
May 14, 2010
4.700
4.700
4.500
4.610
65,466
-0.09(-1.91%)
May 13, 2010
4.750
4.810
4.660
4.700
81,805
-0.08(-1.67%)
May 12, 2010
4.770
4.830
4.650
4.780
124,493
+0.08(+1.70%)
May 11, 2010
4.650
4.760
4.590
4.700
184,966
+0.29(+6.58%)
May 10, 2010
4.410
4.530
4.330
4.410
71,226
+0.13(+3.04%)
May 07, 2010
4.320
4.390
4.150
4.280
143,413
+0.03(+0.71%)
May 06, 2010
4.580
4.600
4.100
4.250
290,282
-0.40(-8.60%)
May 05, 2010
4.650
4.730
4.470
4.650
163,724
+0.04(+0.87%)
May 04, 2010
4.700
4.830
4.610
4.610
180,812
-0.20(-4.16%)
May 03, 2010
4.850
4.880
4.770
4.810
86,831
+0.03(+0.63%)
Apr 30, 2010
4.690
4.830
4.680
4.780
105,696
+0.12(+2.58%)
Apr 29, 2010
4.870
4.870
4.610
4.660
128,194
-0.19(-3.92%)
Apr 28, 2010
4.700
4.850
4.591
4.850
102,092
+0.19(+4.08%)
Apr 27, 2010
4.850
4.890
4.590
4.660
114,894
-0.15(-3.12%)
Apr 26, 2010
4.970
4.980
4.780
4.810
92,639
-0.09(-1.84%)
Apr 23, 2010
5.020
5.020
4.850
4.900
100,894
-0.04(-0.81%)
Apr 22, 2010
4.900
5.070
4.870
4.940
151,616
+0.20(+4.22%)
Apr 21, 2010
4.700
4.780
4.520
4.740
104,133
+0.11(+2.38%)
Apr 20, 2010
4.660
4.760
4.510
4.630
94,133
+0.12(+2.66%)
Apr 19, 2010
4.770
4.830
4.510
4.510
365,652
-0.26(-5.45%)
Apr 16, 2010
4.840
4.900
4.770
4.770
97,029
-0.07(-1.45%)
Apr 15, 2010
4.880
4.880
4.780
4.840
48,925
-0.04(-0.82%)
Apr 14, 2010
4.850
4.940
4.780
4.880
83,395
+0.08(+1.67%)
Apr 13, 2010
4.900
4.950
4.770
4.800
138,540
-0.06(-1.23%)
Apr 12, 2010
4.990
4.990
4.850
4.860
313,246
-0.10(-2.02%)
Apr 09, 2010
5.170
5.170
4.920
4.960
211,721
-0.11(-2.17%)
Apr 08, 2010
5.060
5.100
4.933
5.070
92,156
-0.01(-0.20%)
Apr 07, 2010
5.240
5.240
5.021
5.080
155,354
-0.16(-3.05%)
Apr 06, 2010
5.270
5.300
5.150
5.240
205,773
-0.01(-0.19%)
Apr 05, 2010
5.100
5.250
4.980
5.250
324,666
+0.23(+4.58%)
Apr 01, 2010
4.990
5.020
5.020
5.020
213,800
+0.12(+2.45%)
Mar 31, 2010
4.900
4.920
4.850
4.900
70,829
+0.00(+0.00%)
Mar 30, 2010
4.890
4.929
4.840
4.900
79,272
+0.00(+0.00%)
Mar 29, 2010
4.990
5.000
4.850
4.900
139,004
-0.06(-1.21%)
Mar 26, 2010
5.110
5.150
4.890
4.960
192,399
-0.09(-1.78%)
Mar 25, 2010
5.150
5.200
5.020
5.050
131,427
-0.12(-2.32%)
Mar 24, 2010
5.000
5.240
4.920
5.170
276,006
+0.15(+2.99%)
Mar 23, 2010
4.840
5.080
4.830
5.020
349,774
+0.15(+3.08%)
Mar 22, 2010
4.770
4.900
4.760
4.870
140,165
+0.00(+0.00%)
Mar 19, 2010
5.090
5.090
4.712
4.870
396,436
-0.23(-4.51%)
Mar 18, 2010
5.100
5.160
5.050
5.100
260,184
-0.06(-1.16%)
Mar 17, 2010
5.120
5.250
5.000
5.160
372,028
+0.05(+0.98%)
Mar 16, 2010
5.300
5.320
5.030
5.110
799,229
+0.18(+3.65%)
Mar 15, 2010
4.850
5.100
4.804
4.930
246,219
-0.04(-0.86%)
Mar 12, 2010
4.850
5.120
4.850
4.973
832,995
+0.12(+2.53%)
Mar 11, 2010
4.850
4.890
4.650
4.850
123,492
-0.02(-0.41%)
Mar 10, 2010
4.910
4.961
4.790
4.870
152,674
+0.02(+0.41%)
Mar 09, 2010
5.000
5.000
4.830
4.850
163,598
-0.15(-3.00%)
Mar 08, 2010
4.910
5.000
4.730
5.000
203,480
+0.04(+0.81%)
Mar 05, 2010
4.960
4.990
4.900
4.960
184,890
+0.04(+0.81%)
Mar 04, 2010
4.940
4.980
4.880
4.920
240,125
+0.02(+0.41%)
Mar 03, 2010
4.850
4.940
4.750
4.900
234,508
+0.13(+2.73%)
Mar 02, 2010
4.700
4.860
4.670
4.770
334,202
+0.21(+4.61%)
Mar 01, 2010
4.500
4.650
4.500
4.560
196,206
+0.16(+3.64%)
Feb 26, 2010
4.390
4.474
4.360
4.400
101,487
-0.02(-0.45%)
Feb 25, 2010
4.410
4.500
4.300
4.420
121,937
-0.10(-2.21%)
Feb 24, 2010
4.620
4.670
4.470
4.520
161,090
-0.06(-1.31%)
Feb 23, 2010
4.790
4.810
4.424
4.580
256,434
-0.19(-3.98%)
Feb 22, 2010
4.500
4.820
4.490
4.770
665,595
+0.28(+6.24%)
Feb 19, 2010
4.520
4.520
4.380
4.490
124,141
-0.04(-0.88%)
Feb 18, 2010
4.480
4.560
4.430
4.530
169,618
+0.04(+0.89%)
Feb 17, 2010
4.390
4.490
4.320
4.490
186,730
+0.15(+3.34%)
Feb 16, 2010
4.480
4.500
4.300
4.345
353,642
-0.02(-0.34%)
Feb 12, 2010
4.340
4.360
4.360
4.360
162,400
+0.06(+1.40%)
Feb 11, 2010
4.370
4.500
4.250
4.300
313,227
-0.12(-2.71%)
Feb 10, 2010
4.440
4.590
4.250
4.420
291,013
-0.03(-0.67%)
Feb 09, 2010
4.350
4.450
4.200
4.450
529,987
+0.35(+8.54%)
Feb 08, 2010
4.230
4.230
4.030
4.100
220,577
-0.03(-0.73%)
Feb 05, 2010
4.060
4.240
3.970
4.130
376,705
+0.05(+1.23%)
Feb 04, 2010
4.360
4.400
4.000
4.080
540,667
-0.33(-7.48%)
Feb 03, 2010
4.680
4.720
4.310
4.410
597,388
-0.25(-5.47%)
Feb 02, 2010
4.510
4.700
4.310
4.665
2,066,816
+0.71(+18.10%)
Feb 01, 2010
3.920
3.980
3.810
3.950
193,088
+0.03(+0.77%)
Jan 29, 2010
3.950
4.040
3.820
3.920
225,764
+0.00(+0.00%)
Jan 28, 2010
3.980
4.139
3.920
3.920
166,310
-0.08(-2.00%)
Jan 27, 2010
4.000
4.000
3.800
4.000
415,686
+0.00(+0.00%)
Jan 26, 2010
4.140
4.189
3.990
4.000
397,443
-0.18(-4.38%)
Jan 25, 2010
4.440
4.450
4.150
4.183
500,684
-0.24(-5.36%)
Jan 22, 2010
4.460
4.580
4.380
4.420
431,405
-0.02(-0.45%)
Jan 21, 2010
4.720
4.740
4.420
4.440
546,712
-0.16(-3.48%)
Jan 20, 2010
4.650
4.660
4.590
4.600
164,977
-0.07(-1.50%)
Jan 19, 2010
4.720
4.750
4.590
4.670
419,428
+0.05(+1.08%)
Jan 15, 2010
4.680
4.620
4.620
4.620
255,200
-0.02(-0.43%)
Jan 14, 2010
4.650
4.770
4.620
4.640
263,981
+0.01(+0.22%)
Jan 13, 2010
4.710
4.750
4.560
4.630
378,504
-0.08(-1.80%)
Jan 12, 2010
4.600
4.800
4.550
4.715
624,322
+0.04(+0.75%)
Jan 11, 2010
4.680
4.940
4.610
4.680
1,051,340
+0.09(+1.96%)
Jan 08, 2010
4.610
4.620
4.420
4.590
581,356
+0.02(+0.44%)
Jan 07, 2010
4.740
4.860
4.530
4.570
680,344
-0.07(-1.51%)
Jan 06, 2010
4.530
4.890
4.500
4.640
1,553,073
+0.05(+1.09%)
Jan 05, 2010
4.700
4.720
4.490
4.590
1,173,446
-0.18(-3.77%)
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.