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
)
2.440
+0.170 (+7.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 30, 2011
4.991
5.022
4.950
4.950
32,837
-0.02(-0.40%)
Dec 29, 2011
5.060
5.120
4.950
4.970
71,610
-0.13(-2.55%)
Dec 28, 2011
5.030
5.240
4.910
5.100
58,002
+0.01(+0.20%)
Dec 27, 2011
5.110
5.219
4.990
5.090
43,199
-0.14(-2.68%)
Dec 23, 2011
5.100
5.250
5.010
5.230
69,025
+0.19(+3.77%)
Dec 21, 2011
4.650
5.100
4.650
5.040
243,528
+0.39(+8.39%)
Dec 20, 2011
4.620
4.748
4.530
4.650
111,487
+0.07(+1.53%)
Dec 19, 2011
4.750
4.810
4.500
4.580
107,130
-0.13(-2.76%)
Dec 16, 2011
4.460
4.760
4.360
4.710
222,413
+0.24(+5.37%)
Dec 15, 2011
4.600
4.600
4.460
4.470
52,111
-0.06(-1.32%)
Dec 14, 2011
4.520
4.610
4.460
4.530
169,825
+0.05(+1.12%)
Dec 13, 2011
4.460
4.600
4.450
4.480
207,069
+0.03(+0.67%)
Dec 12, 2011
4.290
4.550
4.290
4.450
138,188
+0.12(+2.77%)
Dec 09, 2011
4.270
4.380
4.260
4.330
35,165
+0.08(+1.88%)
Dec 08, 2011
4.270
4.370
4.250
4.250
48,098
-0.10(-2.30%)
Dec 07, 2011
4.300
4.380
4.260
4.350
28,636
-0.07(-1.58%)
Dec 06, 2011
4.420
4.460
4.246
4.420
79,626
-0.03(-0.67%)
Dec 05, 2011
4.450
4.470
4.380
4.450
47,085
+0.02(+0.45%)
Dec 02, 2011
4.520
4.580
4.300
4.430
73,206
-0.09(-1.99%)
Dec 01, 2011
4.440
4.641
4.400
4.520
96,600
+0.07(+1.57%)
Nov 30, 2011
4.310
4.537
4.310
4.450
157,715
+0.20(+4.71%)
Nov 29, 2011
4.200
4.370
4.200
4.250
49,263
+0.11(+2.66%)
Nov 28, 2011
4.280
4.280
4.130
4.140
27,223
-0.04(-0.96%)
Nov 25, 2011
4.340
4.359
4.100
4.180
37,935
-0.20(-4.57%)
Nov 23, 2011
4.330
4.390
4.296
4.380
30,726
+0.02(+0.46%)
Nov 22, 2011
4.230
4.400
4.230
4.360
89,100
+0.14(+3.32%)
Nov 21, 2011
4.140
4.300
4.080
4.220
100,227
+0.06(+1.44%)
Nov 18, 2011
4.222
4.240
4.150
4.160
24,408
+0.02(+0.48%)
Nov 17, 2011
4.150
4.259
4.140
4.140
32,842
+0.01(+0.24%)
Nov 16, 2011
4.200
4.280
4.110
4.130
33,047
-0.10(-2.36%)
Nov 15, 2011
4.230
4.300
4.210
4.230
29,370
-0.01(-0.24%)
Nov 14, 2011
4.180
4.280
4.120
4.240
69,401
-0.03(-0.70%)
Nov 11, 2011
4.220
4.360
4.220
4.270
41,937
+0.12(+2.89%)
Nov 10, 2011
4.245
4.312
4.070
4.150
40,889
-0.04(-0.95%)
Nov 09, 2011
4.060
4.390
4.060
4.190
59,866
-0.25(-5.63%)
Nov 08, 2011
4.200
4.450
4.200
4.440
126,144
+0.23(+5.46%)
Nov 07, 2011
4.010
4.250
3.940
4.210
167,698
+0.11(+2.68%)
Nov 04, 2011
4.059
4.200
4.059
4.100
32,985
-0.10(-2.38%)
Nov 03, 2011
4.130
4.200
4.130
4.200
25,188
+0.02(+0.48%)
Nov 02, 2011
3.950
4.180
3.950
4.180
32,161
+0.08(+1.95%)
Nov 01, 2011
4.090
4.160
4.090
4.100
19,820
-0.08(-1.91%)
Oct 31, 2011
4.320
4.330
4.160
4.180
17,555
-0.22(-5.00%)
Oct 28, 2011
4.250
4.418
4.250
4.400
25,687
+0.02(+0.46%)
Oct 27, 2011
4.380
4.450
4.258
4.380
59,762
+0.14(+3.30%)
Oct 26, 2011
4.260
4.300
4.070
4.240
59,694
+0.04(+0.95%)
Oct 25, 2011
4.130
4.300
4.130
4.200
62,086
+0.01(+0.24%)
Oct 24, 2011
4.130
4.230
4.110
4.190
29,917
-0.06(-1.41%)
Oct 21, 2011
4.178
4.300
4.178
4.250
39,673
+0.15(+3.66%)
Oct 20, 2011
4.160
4.170
4.010
4.100
8,300
-0.04(-0.97%)
Oct 19, 2011
4.150
4.270
4.000
4.140
73,823
+0.01(+0.24%)
Oct 18, 2011
3.960
4.250
3.950
4.130
71,965
-0.10(-2.36%)
Oct 17, 2011
4.250
4.280
4.190
4.230
25,377
-0.09(-2.08%)
Oct 14, 2011
4.260
4.360
4.227
4.320
34,985
+0.09(+2.13%)
Oct 13, 2011
4.230
4.250
4.160
4.230
15,640
-0.05(-1.17%)
Oct 12, 2011
4.202
4.340
4.190
4.280
21,145
+0.12(+2.88%)
Oct 11, 2011
4.160
4.250
4.100
4.160
22,803
-0.06(-1.42%)
Oct 10, 2011
4.240
4.320
4.170
4.220
21,290
+0.00(+0.00%)
Oct 07, 2011
4.380
4.380
4.200
4.220
16,510
-0.16(-3.65%)
Oct 06, 2011
4.220
4.380
4.180
4.380
45,782
+0.21(+4.91%)
Oct 05, 2011
4.040
4.180
4.040
4.175
27,364
+0.17(+4.37%)
Oct 04, 2011
3.890
4.100
3.780
4.000
89,663
+0.13(+3.36%)
Oct 03, 2011
3.950
3.960
3.802
3.870
56,254
-0.13(-3.25%)
Sep 30, 2011
3.980
4.070
3.928
4.000
31,957
+0.00(+0.00%)
Sep 29, 2011
4.180
4.215
3.960
4.000
33,530
-0.13(-3.15%)
Sep 28, 2011
4.370
4.460
4.080
4.130
61,600
-0.15(-3.50%)
Sep 27, 2011
4.260
4.370
4.000
4.280
53,506
+0.12(+2.88%)
Sep 26, 2011
4.100
4.160
4.000
4.160
37,045
+0.02(+0.48%)
Sep 23, 2011
4.010
4.140
4.010
4.140
19,511
+0.05(+1.22%)
Sep 22, 2011
4.110
4.259
4.050
4.090
38,838
-0.20(-4.66%)
Sep 21, 2011
4.420
4.451
4.280
4.290
65,920
-0.15(-3.38%)
Sep 20, 2011
4.630
4.670
4.390
4.440
135,077
-0.14(-3.06%)
Sep 19, 2011
4.410
4.610
4.360
4.580
131,790
+0.21(+4.81%)
Sep 16, 2011
4.200
4.560
4.190
4.370
336,620
+0.19(+4.55%)
Sep 15, 2011
3.730
4.218
3.730
4.180
155,310
+0.46(+12.37%)
Sep 14, 2011
3.610
3.820
3.540
3.720
77,329
+0.10(+2.76%)
Sep 13, 2011
3.590
3.650
3.560
3.620
41,772
+0.07(+1.97%)
Sep 12, 2011
3.500
3.590
3.340
3.550
73,427
-0.07(-1.93%)
Sep 09, 2011
3.750
3.790
3.590
3.620
63,148
-0.16(-4.23%)
Sep 08, 2011
3.640
3.800
3.560
3.780
61,326
+0.08(+2.16%)
Sep 07, 2011
3.680
3.760
3.610
3.700
19,271
+0.05(+1.37%)
Sep 06, 2011
3.520
3.690
3.520
3.650
60,842
+0.01(+0.27%)
Sep 02, 2011
3.620
3.690
3.600
3.640
45,823
-0.07(-1.89%)
Sep 01, 2011
3.720
3.800
3.650
3.710
36,962
-0.08(-2.11%)
Aug 31, 2011
3.670
3.900
3.670
3.790
45,671
+0.16(+4.41%)
Aug 30, 2011
3.590
3.650
3.550
3.630
11,413
-0.02(-0.55%)
Aug 29, 2011
3.550
3.700
3.540
3.650
37,219
+0.15(+4.29%)
Aug 26, 2011
3.520
3.590
3.320
3.500
60,156
-0.08(-2.23%)
Aug 25, 2011
3.600
3.690
3.540
3.580
29,127
+0.00(+0.00%)
Aug 24, 2011
3.540
3.590
3.480
3.580
35,652
+0.00(+0.00%)
Aug 23, 2011
3.590
3.630
3.450
3.580
97,646
-0.08(-2.19%)
Aug 22, 2011
3.770
3.820
3.600
3.660
31,976
-0.02(-0.54%)
Aug 19, 2011
3.600
3.680
3.600
3.680
27,414
+0.00(+0.00%)
Aug 18, 2011
3.760
3.860
3.642
3.680
55,796
-0.26(-6.60%)
Aug 17, 2011
4.070
4.110
3.870
3.940
9,059
+0.09(+2.34%)
Aug 16, 2011
3.810
3.940
3.810
3.850
52,976
-0.01(-0.26%)
Aug 15, 2011
3.750
3.945
3.700
3.860
56,937
+0.24(+6.63%)
Aug 12, 2011
3.860
3.860
3.600
3.620
42,640
-0.18(-4.74%)
Aug 11, 2011
3.510
3.850
3.495
3.800
75,090
+0.28(+7.95%)
Aug 10, 2011
3.620
3.730
3.460
3.520
49,919
-0.34(-8.81%)
Aug 09, 2011
3.780
3.920
3.580
3.860
83,756
+0.31(+8.73%)
Aug 08, 2011
3.730
3.760
3.400
3.550
203,105
-0.45(-11.14%)
Aug 05, 2011
4.000
4.060
3.880
3.995
106,396
-0.00(-0.12%)
Aug 04, 2011
4.120
4.160
4.000
4.000
95,542
-0.16(-3.85%)
Aug 03, 2011
4.100
4.320
4.032
4.160
33,324
+0.09(+2.21%)
Aug 02, 2011
4.000
4.440
4.000
4.070
220,003
+0.03(+0.74%)
Aug 01, 2011
4.040
4.221
4.000
4.040
41,070
-0.01(-0.25%)
Jul 29, 2011
4.020
4.100
3.870
4.050
27,852
-0.02(-0.49%)
Jul 28, 2011
4.000
4.090
4.000
4.070
30,951
+0.07(+1.75%)
Jul 27, 2011
4.050
4.060
4.000
4.000
46,601
-0.03(-0.62%)
Jul 26, 2011
4.050
4.080
3.990
4.025
41,861
+0.02(+0.37%)
Jul 25, 2011
4.090
4.110
4.000
4.010
20,797
-0.06(-1.47%)
Jul 22, 2011
4.130
4.140
4.010
4.070
30,811
+0.01(+0.25%)
Jul 21, 2011
4.040
4.130
3.993
4.060
49,892
+0.06(+1.50%)
Jul 20, 2011
4.020
4.030
3.990
4.000
28,190
-0.04(-0.99%)
Jul 19, 2011
4.000
4.058
4.000
4.040
7,242
+0.04(+1.00%)
Jul 18, 2011
4.000
4.040
3.980
4.000
73,879
-0.02(-0.50%)
Jul 15, 2011
4.060
4.080
4.000
4.020
37,868
-0.03(-0.74%)
Jul 14, 2011
4.080
4.100
4.050
4.050
71,193
+0.00(+0.00%)
Jul 13, 2011
4.100
4.146
4.050
4.050
21,670
-0.04(-0.98%)
Jul 12, 2011
4.020
4.140
4.010
4.090
26,067
+0.01(+0.25%)
Jul 11, 2011
4.120
4.170
4.050
4.080
53,002
-0.19(-4.45%)
Jul 08, 2011
4.370
4.370
4.267
4.270
11,389
-0.10(-2.29%)
Jul 07, 2011
4.180
4.450
4.180
4.370
51,150
+0.22(+5.30%)
Jul 06, 2011
4.100
4.200
4.100
4.150
46,417
+0.00(+0.00%)
Jul 05, 2011
4.140
4.190
4.130
4.150
28,268
+0.03(+0.73%)
Jul 01, 2011
4.050
4.120
4.010
4.120
14,924
+0.06(+1.48%)
Jun 30, 2011
4.220
4.240
4.050
4.060
28,484
-0.12(-2.87%)
Jun 29, 2011
4.050
4.290
4.050
4.180
60,652
+0.08(+1.95%)
Jun 28, 2011
4.102
4.110
4.060
4.100
23,876
-0.02(-0.49%)
Jun 27, 2011
4.150
4.170
4.050
4.120
37,964
+0.03(+0.73%)
Jun 24, 2011
4.140
4.160
4.070
4.090
40,119
-0.07(-1.68%)
Jun 23, 2011
3.820
4.199
3.820
4.160
68,275
+0.17(+4.26%)
Jun 22, 2011
3.870
4.059
3.870
3.990
46,213
+0.05(+1.27%)
Jun 21, 2011
3.780
4.010
3.770
3.940
60,794
+0.17(+4.51%)
Jun 20, 2011
3.831
3.900
3.750
3.770
110,189
-0.14(-3.58%)
Jun 17, 2011
3.970
4.010
3.860
3.910
33,962
-0.03(-0.76%)
Jun 16, 2011
4.060
4.060
3.920
3.940
47,925
-0.15(-3.67%)
Jun 15, 2011
4.130
4.160
4.070
4.090
17,383
-0.10(-2.39%)
Jun 14, 2011
4.080
4.239
4.080
4.190
46,065
+0.14(+3.46%)
Jun 13, 2011
3.910
4.080
3.880
4.050
103,961
+0.17(+4.38%)
Jun 10, 2011
3.940
4.010
3.850
3.880
112,346
-0.06(-1.52%)
Jun 09, 2011
3.960
3.990
3.900
3.940
63,183
-0.02(-0.51%)
Jun 08, 2011
4.020
4.045
3.860
3.960
84,677
-0.09(-2.22%)
Jun 07, 2011
4.020
4.070
4.000
4.050
29,873
+0.05(+1.25%)
Jun 06, 2011
4.130
4.140
3.970
4.000
125,287
-0.22(-5.21%)
Jun 03, 2011
4.290
4.300
4.041
4.220
45,973
-0.15(-3.43%)
May 24, 2011
4.350
4.418
4.320
4.370
52,497
-0.01(-0.23%)
May 23, 2011
4.400
4.439
4.380
4.380
67,945
-0.20(-4.37%)
May 20, 2011
4.510
4.580
4.350
4.580
21,327
+0.00(+0.00%)
May 19, 2011
4.630
4.650
4.430
4.580
98,593
-0.02(-0.43%)
May 18, 2011
4.570
4.610
4.472
4.600
103,533
+0.05(+1.02%)
May 17, 2011
4.530
4.770
4.530
4.553
125,118
+0.00(+0.08%)
May 16, 2011
4.570
4.590
4.540
4.550
76,614
-0.07(-1.52%)
May 13, 2011
4.670
4.781
4.590
4.620
48,511
-0.07(-1.49%)
May 12, 2011
4.740
4.780
4.660
4.690
71,392
-0.06(-1.26%)
May 11, 2011
4.750
4.820
4.750
4.750
35,503
-0.07(-1.45%)
May 10, 2011
4.830
4.860
4.765
4.820
18,356
-0.01(-0.21%)
May 09, 2011
4.770
4.840
4.690
4.830
19,377
+0.07(+1.47%)
May 06, 2011
4.710
4.777
4.671
4.760
44,281
+0.06(+1.28%)
May 05, 2011
4.630
4.729
4.620
4.700
25,522
-0.04(-0.84%)
May 04, 2011
4.760
4.779
4.700
4.740
35,456
+0.01(+0.21%)
May 03, 2011
4.670
4.770
4.670
4.730
62,630
-0.08(-1.66%)
May 02, 2011
4.810
4.820
4.630
4.810
65,983
+0.04(+0.84%)
Apr 29, 2011
4.700
4.820
4.700
4.770
39,025
+0.04(+0.85%)
Apr 28, 2011
4.760
4.800
4.590
4.730
68,247
-0.12(-2.47%)
Apr 27, 2011
4.800
4.930
4.760
4.850
63,931
+0.06(+1.25%)
Apr 26, 2011
4.800
4.850
4.660
4.790
40,835
-0.01(-0.21%)
Apr 25, 2011
4.630
4.840
4.550
4.800
82,523
+0.23(+5.09%)
Apr 21, 2011
4.570
4.640
4.560
4.568
38,467
-0.00(-0.05%)
Apr 20, 2011
4.610
4.660
4.550
4.570
43,764
+0.04(+0.88%)
Apr 19, 2011
4.580
4.580
4.490
4.530
30,218
-0.02(-0.44%)
Apr 18, 2011
4.530
4.550
4.480
4.550
71,928
-0.05(-1.09%)
Apr 15, 2011
4.710
4.710
4.580
4.600
44,698
-0.09(-1.92%)
Apr 14, 2011
4.680
4.720
4.646
4.690
41,418
-0.01(-0.21%)
Apr 13, 2011
4.790
4.790
4.650
4.700
24,574
-0.08(-1.57%)
Apr 12, 2011
4.700
4.800
4.630
4.775
60,581
+0.07(+1.38%)
Apr 11, 2011
4.730
4.750
4.670
4.710
29,567
-0.05(-1.05%)
Apr 08, 2011
4.890
4.920
4.680
4.760
55,864
-0.13(-2.66%)
Apr 07, 2011
4.850
4.910
4.700
4.890
80,357
-0.01(-0.20%)
Apr 06, 2011
4.990
4.990
4.771
4.900
106,604
-0.09(-1.80%)
Apr 05, 2011
5.080
5.080
4.880
4.990
65,283
-0.13(-2.54%)
Apr 04, 2011
5.090
5.140
5.050
5.120
27,971
+0.02(+0.39%)
Apr 01, 2011
5.120
5.150
5.073
5.100
38,724
-0.04(-0.78%)
Mar 31, 2011
5.140
5.180
5.030
5.140
28,968
+0.02(+0.39%)
Mar 30, 2011
5.120
5.170
4.990
5.120
108,768
+0.18(+3.64%)
Mar 29, 2011
4.900
4.957
4.850
4.940
33,587
+0.05(+1.02%)
Mar 28, 2011
4.900
4.970
4.840
4.890
22,726
+0.01(+0.20%)
Mar 25, 2011
4.960
4.960
4.831
4.880
42,913
-0.08(-1.61%)
Mar 24, 2011
4.860
5.000
4.860
4.960
74,803
+0.10(+2.06%)
Mar 23, 2011
4.850
4.920
4.760
4.860
55,624
-0.02(-0.41%)
Mar 22, 2011
4.930
4.980
4.870
4.880
29,759
-0.03(-0.61%)
Mar 21, 2011
4.900
4.980
4.840
4.910
28,653
+0.04(+0.82%)
Mar 18, 2011
4.740
4.920
4.700
4.870
31,231
+0.13(+2.74%)
Mar 17, 2011
4.880
4.880
4.670
4.740
76,746
-0.02(-0.42%)
Mar 16, 2011
4.910
4.960
4.640
4.760
88,681
-0.17(-3.45%)
Mar 15, 2011
4.850
5.009
4.840
4.930
101,789
-0.10(-1.99%)
Mar 14, 2011
4.940
5.030
4.920
5.030
59,203
-0.03(-0.59%)
Mar 11, 2011
4.940
5.100
4.940
5.060
66,562
+0.06(+1.20%)
Mar 10, 2011
5.100
5.110
4.970
5.000
53,877
-0.13(-2.53%)
Mar 09, 2011
5.190
5.190
5.090
5.130
46,070
-0.10(-1.91%)
Mar 08, 2011
5.200
5.270
5.070
5.230
91,511
+0.09(+1.75%)
Mar 07, 2011
5.150
5.250
5.010
5.140
117,396
+0.02(+0.39%)
Mar 04, 2011
5.090
5.200
5.080
5.120
33,402
-0.02(-0.39%)
Mar 03, 2011
5.100
5.189
5.060
5.140
62,604
+0.09(+1.78%)
Mar 02, 2011
5.020
5.100
4.980
5.050
34,282
+0.01(+0.20%)
Mar 01, 2011
5.050
5.150
5.030
5.040
95,826
-0.04(-0.79%)
Feb 28, 2011
5.050
5.107
5.030
5.080
42,063
+0.06(+1.20%)
Feb 25, 2011
4.940
5.140
4.910
5.020
91,418
+0.09(+1.83%)
Feb 24, 2011
4.770
4.951
4.700
4.930
81,831
+0.14(+2.92%)
Feb 23, 2011
4.800
4.800
4.670
4.790
114,839
-0.04(-0.83%)
Feb 22, 2011
5.050
5.081
4.750
4.830
158,482
-0.33(-6.40%)
Feb 18, 2011
5.320
5.340
5.100
5.160
95,282
-0.18(-3.37%)
Feb 17, 2011
5.350
5.390
5.310
5.340
51,637
-0.09(-1.66%)
Feb 16, 2011
5.250
5.450
5.210
5.430
110,724
+0.34(+6.68%)
Feb 15, 2011
5.040
5.400
5.040
5.090
172,676
+0.07(+1.39%)
Feb 14, 2011
4.960
5.080
4.960
5.020
28,912
+0.02(+0.40%)
Feb 11, 2011
4.930
5.050
4.920
5.000
65,829
+0.02(+0.40%)
Feb 10, 2011
5.120
5.160
4.850
4.980
182,203
-0.26(-4.96%)
Feb 09, 2011
5.340
5.340
5.200
5.240
77,056
-0.16(-2.96%)
Feb 08, 2011
5.490
5.520
5.380
5.400
68,957
-0.12(-2.17%)
Feb 07, 2011
5.410
5.610
5.390
5.520
145,735
+0.13(+2.41%)
Feb 04, 2011
5.380
5.442
5.379
5.390
51,558
-0.02(-0.37%)
Feb 03, 2011
5.390
5.500
5.370
5.410
73,747
+0.00(+0.00%)
Feb 02, 2011
5.370
5.480
5.280
5.410
98,027
+0.07(+1.31%)
Feb 01, 2011
5.230
5.370
5.187
5.340
124,028
+0.11(+2.10%)
Jan 31, 2011
5.370
5.370
5.200
5.230
101,845
-0.18(-3.33%)
Jan 28, 2011
5.580
5.610
5.260
5.410
123,811
-0.20(-3.57%)
Jan 27, 2011
5.660
5.660
5.510
5.610
75,182
-0.07(-1.23%)
Jan 26, 2011
5.580
5.700
5.580
5.680
109,831
+0.11(+1.97%)
Jan 25, 2011
5.620
5.650
5.404
5.570
123,166
-0.05(-0.89%)
Jan 24, 2011
5.670
5.690
5.550
5.620
94,018
-0.06(-1.06%)
Jan 21, 2011
5.750
5.750
5.600
5.680
117,720
+0.01(+0.18%)
Jan 20, 2011
5.720
5.740
5.560
5.670
108,175
-0.05(-0.87%)
Jan 19, 2011
5.800
5.800
5.630
5.720
202,357
-0.02(-0.35%)
Jan 18, 2011
5.790
5.790
5.500
5.740
397,248
+0.18(+3.24%)
Jan 14, 2011
5.100
5.770
5.088
5.560
747,731
+0.46(+9.02%)
Jan 13, 2011
4.970
5.100
4.940
5.100
188,622
+0.18(+3.66%)
Jan 12, 2011
4.900
5.050
4.680
4.920
295,790
-0.02(-0.40%)
Jan 11, 2011
5.020
5.040
4.940
4.940
57,228
-0.02(-0.40%)
Jan 10, 2011
5.000
5.090
4.920
4.960
81,634
-0.07(-1.39%)
Jan 07, 2011
5.050
5.110
5.000
5.030
79,867
-0.13(-2.52%)
Jan 06, 2011
5.010
5.160
5.010
5.160
199,521
+0.11(+2.18%)
Jan 05, 2011
5.000
5.100
4.910
5.050
85,389
-0.02(-0.39%)
Jan 04, 2011
5.000
5.090
4.890
5.070
112,150
+0.04(+0.80%)
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.