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
TransCanada Corporation
(NY:
TRP
)
38.75
-0.19 (-0.49%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 29, 2004
4.872
4.986
4.855
4.940
575,370
+0.09(+1.85%)
Oct 28, 2004
4.868
4.894
4.820
4.851
334,411
-0.01(-0.13%)
Oct 27, 2004
4.909
4.912
4.816
4.857
438,399
-0.04(-0.85%)
Oct 26, 2004
4.931
4.942
4.885
4.899
280,355
-0.01(-0.22%)
Oct 25, 2004
4.861
4.931
4.857
4.909
394,421
+0.05(+1.12%)
Oct 22, 2004
4.811
4.868
4.798
4.855
365,103
+0.04(+0.82%)
Oct 21, 2004
4.833
4.846
4.809
4.816
292,266
-0.00(-0.09%)
Oct 20, 2004
4.829
4.875
4.811
4.820
348,153
-0.01(-0.18%)
Oct 19, 2004
4.789
4.859
4.759
4.829
353,192
+0.03(+0.55%)
Oct 18, 2004
4.857
4.870
4.802
4.802
505,739
-0.05(-1.12%)
Oct 15, 2004
4.824
4.857
4.805
4.857
292,266
+0.03(+0.72%)
Oct 14, 2004
4.844
4.868
4.813
4.822
335,327
-0.02(-0.32%)
Oct 13, 2004
4.811
4.857
4.792
4.837
726,542
-0.02(-0.40%)
Oct 12, 2004
4.851
4.872
4.840
4.857
797,089
-0.02(-0.36%)
Oct 11, 2004
4.892
4.892
4.846
4.875
175,909
-0.01(-0.18%)
Oct 08, 2004
4.879
4.914
4.875
4.883
506,655
+0.03(+0.63%)
Oct 07, 2004
4.881
4.901
4.837
4.853
497,035
-0.02(-0.31%)
Oct 06, 2004
4.885
4.896
4.853
4.868
684,855
-0.02(-0.31%)
Oct 05, 2004
4.816
4.899
4.802
4.883
568,040
+0.08(+1.73%)
Oct 04, 2004
4.811
4.855
4.800
4.800
483,292
-0.04(-0.86%)
Oct 01, 2004
4.794
4.844
4.783
4.842
470,923
+0.07(+1.51%)
Sep 30, 2004
4.744
4.807
4.733
4.770
333,494
+0.01(+0.28%)
Sep 29, 2004
4.794
4.794
4.715
4.757
501,158
-0.03(-0.73%)
Sep 28, 2004
4.750
4.800
4.724
4.792
458,097
-0.01(-0.27%)
Sep 27, 2004
4.855
4.855
4.800
4.805
342,656
-0.03(-0.54%)
Sep 24, 2004
4.837
4.868
4.809
4.831
311,506
+0.00(+0.09%)
Sep 23, 2004
4.826
4.848
4.820
4.826
308,757
+0.01(+0.18%)
Sep 22, 2004
4.831
4.861
4.813
4.818
599,649
-0.01(-0.27%)
Sep 21, 2004
4.772
4.833
4.763
4.831
461,303
+0.08(+1.70%)
Sep 20, 2004
4.693
4.765
4.689
4.750
422,365
+0.05(+0.97%)
Sep 17, 2004
4.682
4.706
4.671
4.704
425,572
-0.02(-0.46%)
Sep 16, 2004
4.722
4.746
4.713
4.726
371,974
+0.02(+0.32%)
Sep 15, 2004
4.693
4.733
4.671
4.711
448,935
+0.00(+0.05%)
Sep 14, 2004
4.724
4.737
4.696
4.709
389,382
-0.05(-0.96%)
Sep 13, 2004
4.713
4.768
4.671
4.754
510,778
+0.04(+0.79%)
Sep 10, 2004
4.698
4.739
4.682
4.717
275,774
+0.01(+0.28%)
Sep 09, 2004
4.704
4.717
4.658
4.704
373,349
+0.00(+0.09%)
Sep 08, 2004
4.702
4.717
4.682
4.700
250,579
-0.04(-0.92%)
Sep 07, 2004
4.650
4.752
4.623
4.744
699,056
+0.11(+2.31%)
Sep 03, 2004
4.671
4.676
4.597
4.637
315,629
-0.05(-0.98%)
Sep 02, 2004
4.663
4.689
4.632
4.682
422,365
+0.02(+0.42%)
Sep 01, 2004
4.543
4.669
4.543
4.663
525,437
+0.10(+2.20%)
Aug 31, 2004
4.440
4.567
4.438
4.562
480,544
+0.10(+2.15%)
Aug 30, 2004
4.497
4.497
4.425
4.466
402,667
-0.02(-0.49%)
Aug 27, 2004
4.506
4.508
4.471
4.488
323,874
+0.01(+0.29%)
Aug 26, 2004
4.536
4.547
4.462
4.475
510,778
-0.07(-1.49%)
Aug 25, 2004
4.508
4.543
4.499
4.543
490,164
+0.00(+0.00%)
Aug 24, 2004
4.541
4.573
4.525
4.543
302,802
+0.02(+0.43%)
Aug 23, 2004
4.562
4.595
4.508
4.523
337,617
-0.06(-1.38%)
Aug 20, 2004
4.541
4.606
4.530
4.586
386,175
+0.05(+1.11%)
Aug 19, 2004
4.527
4.545
4.468
4.536
498,409
+0.00(+0.10%)
Aug 18, 2004
4.567
4.573
4.527
4.532
318,835
-0.04(-0.95%)
Aug 17, 2004
4.623
4.623
4.565
4.575
433,818
-0.03(-0.66%)
Aug 16, 2004
4.556
4.617
4.514
4.606
850,686
+0.05(+1.05%)
Aug 13, 2004
4.514
4.558
4.479
4.558
543,761
+0.09(+1.90%)
Aug 12, 2004
4.521
4.521
4.403
4.473
554,297
-0.07(-1.63%)
Aug 11, 2004
4.484
4.556
4.388
4.547
984,909
+0.04(+0.92%)
Aug 10, 2004
4.475
4.541
4.466
4.506
619,347
+0.04(+0.98%)
Aug 09, 2004
4.420
4.475
4.407
4.462
554,755
+0.05(+1.09%)
Aug 06, 2004
4.388
4.423
4.375
4.414
513,068
+0.05(+1.05%)
Aug 05, 2004
4.418
4.423
4.366
4.368
622,096
-0.04(-0.94%)
Aug 04, 2004
4.418
4.447
4.399
4.410
510,778
-0.03(-0.69%)
Aug 03, 2004
4.394
4.464
4.366
4.440
632,174
+0.13(+2.94%)
Aug 02, 2004
4.322
4.353
4.305
4.313
266,154
-0.07(-1.69%)
Jul 30, 2004
4.379
4.399
4.335
4.388
339,908
+0.03(+0.70%)
Jul 29, 2004
4.318
4.362
4.298
4.357
322,042
+0.05(+1.17%)
Jul 28, 2004
4.340
4.351
4.279
4.307
333,036
-0.00(-0.05%)
Jul 27, 2004
4.300
4.324
4.265
4.309
473,214
+0.00(+0.10%)
Jul 26, 2004
4.377
4.401
4.268
4.305
496,577
-0.07(-1.60%)
Jul 23, 2004
4.300
4.377
4.300
4.375
942,764
+0.05(+1.21%)
Jul 22, 2004
4.364
4.375
4.316
4.322
699,972
-0.03(-0.60%)
Jul 21, 2004
4.375
4.375
4.344
4.348
432,443
-0.02(-0.40%)
Jul 20, 2004
4.353
4.392
4.327
4.366
533,225
+0.00(+0.10%)
Jul 19, 2004
4.268
4.383
4.265
4.362
721,503
+0.08(+1.83%)
Jul 16, 2004
4.311
4.331
4.257
4.283
538,264
+0.01(+0.20%)
Jul 15, 2004
4.300
4.303
4.257
4.274
241,417
+0.00(+0.00%)
Jul 14, 2004
4.300
4.309
4.265
4.274
350,444
-0.03(-0.66%)
Jul 13, 2004
4.355
4.355
4.287
4.303
304,634
-0.05(-1.20%)
Jul 12, 2004
4.372
4.383
4.340
4.355
332,120
+0.02(+0.35%)
Jul 09, 2004
4.348
4.366
4.322
4.340
565,750
+0.01(+0.30%)
Jul 08, 2004
4.351
4.353
4.300
4.327
472,298
-0.02(-0.45%)
Jul 07, 2004
4.357
4.388
4.340
4.346
775,558
+0.01(+0.20%)
Jul 06, 2004
4.244
4.340
4.239
4.338
782,888
+0.05(+1.07%)
Jul 02, 2004
4.246
4.318
4.235
4.292
383,885
+0.03(+0.77%)
Jul 01, 2004
4.300
4.311
4.248
4.259
429,237
-0.06(-1.37%)
Jun 30, 2004
4.250
4.322
4.222
4.318
669,280
+0.07(+1.75%)
Jun 29, 2004
4.257
4.273
4.224
4.244
777,391
-0.01(-0.21%)
Jun 28, 2004
4.257
4.272
4.217
4.252
754,486
-0.02(-0.51%)
Jun 25, 2004
4.327
4.344
4.272
4.274
612,476
-0.05(-1.26%)
Jun 24, 2004
4.320
4.340
4.305
4.329
803,502
+0.05(+1.23%)
Jun 23, 2004
4.283
4.320
4.241
4.276
990,406
-0.02(-0.41%)
Jun 22, 2004
4.169
4.294
4.148
4.294
2,408,675
+0.12(+2.98%)
Jun 21, 2004
4.287
4.287
4.093
4.169
2,914,872
-0.11(-2.65%)
Jun 18, 2004
4.272
4.351
4.272
4.283
536,890
+0.02(+0.51%)
Jun 17, 2004
4.215
4.283
4.187
4.261
380,678
+0.07(+1.61%)
Jun 16, 2004
4.235
4.287
4.193
4.193
613,850
-0.04(-0.98%)
Jun 15, 2004
4.126
4.257
4.104
4.235
974,372
+0.12(+2.81%)
Jun 14, 2004
4.176
4.180
4.110
4.119
860,306
-0.06(-1.51%)
Jun 10, 2004
4.150
4.202
4.150
4.183
557,962
+0.02(+0.58%)
Jun 09, 2004
4.213
4.235
4.150
4.159
528,186
-0.06(-1.40%)
Jun 08, 2004
4.239
4.246
4.167
4.217
848,854
-0.04(-0.92%)
Jun 07, 2004
4.353
4.353
4.239
4.257
674,777
-0.07(-1.71%)
Jun 04, 2004
4.292
4.348
4.292
4.331
375,639
+0.05(+1.17%)
Jun 03, 2004
4.294
4.309
4.274
4.281
403,125
-0.01(-0.25%)
Jun 02, 2004
4.357
4.357
4.276
4.292
820,910
-0.04(-0.86%)
Jun 01, 2004
4.366
4.366
4.300
4.329
532,767
-0.04(-0.85%)
May 28, 2004
4.399
4.399
4.333
4.366
398,086
-0.03(-0.74%)
May 27, 2004
4.333
4.399
4.333
4.399
392,589
+0.07(+1.56%)
May 26, 2004
4.394
4.396
4.327
4.331
618,431
-0.03(-0.60%)
May 25, 2004
4.379
4.399
4.344
4.357
627,593
+0.00(+0.00%)
May 24, 2004
4.370
4.418
4.344
4.357
464,968
-0.00(-0.10%)
May 21, 2004
4.300
4.362
4.300
4.362
462,678
+0.06(+1.42%)
May 20, 2004
4.327
4.364
4.298
4.300
316,087
+0.01(+0.15%)
May 19, 2004
4.322
4.366
4.270
4.294
538,722
+0.02(+0.36%)
May 18, 2004
4.298
4.311
4.268
4.279
243,249
-0.01(-0.20%)
May 17, 2004
4.364
4.386
4.279
4.287
454,432
-0.03(-0.76%)
May 14, 2004
4.289
4.333
4.274
4.320
395,337
+0.01(+0.25%)
May 13, 2004
4.331
4.340
4.287
4.309
349,070
-0.03(-0.65%)
May 12, 2004
4.344
4.344
4.285
4.338
424,198
+0.00(+0.05%)
May 11, 2004
4.257
4.375
4.257
4.335
626,677
+0.06(+1.48%)
May 10, 2004
4.281
4.331
4.259
4.272
888,708
-0.06(-1.46%)
May 07, 2004
4.458
4.471
4.316
4.335
987,657
-0.15(-3.45%)
May 06, 2004
4.449
4.497
4.410
4.490
1,104,930
+0.05(+1.18%)
May 05, 2004
4.410
4.451
4.394
4.438
844,273
+0.02(+0.49%)
May 04, 2004
4.344
4.427
4.344
4.416
862,139
+0.10(+2.27%)
May 03, 2004
4.307
4.324
4.292
4.318
684,397
+0.02(+0.46%)
Apr 30, 2004
4.294
4.333
4.255
4.298
1,538,748
+0.01(+0.15%)
Apr 29, 2004
4.237
4.320
4.217
4.292
817,703
+0.07(+1.71%)
Apr 28, 2004
4.318
4.318
4.213
4.220
1,635,865
-0.15(-3.40%)
Apr 27, 2004
4.444
4.444
4.333
4.368
1,212,125
-0.09(-1.91%)
Apr 26, 2004
4.462
4.514
4.420
4.453
1,009,188
+0.02(+0.44%)
Apr 23, 2004
4.475
4.479
4.405
4.434
1,095,768
-0.03(-0.73%)
Apr 22, 2004
4.455
4.512
4.444
4.466
916,652
+0.03(+0.59%)
Apr 21, 2004
4.436
4.471
4.420
4.440
702,721
+0.02(+0.35%)
Apr 20, 2004
4.420
4.468
4.410
4.425
672,944
-0.01(-0.25%)
Apr 19, 2004
4.444
4.458
4.431
4.436
737,536
-0.00(-0.05%)
Apr 16, 2004
4.431
4.488
4.418
4.438
1,279,465
+0.01(+0.25%)
Apr 15, 2004
4.530
4.534
4.427
4.427
1,717,406
-0.11(-2.45%)
Apr 14, 2004
4.558
4.589
4.508
4.538
1,075,612
-0.09(-1.84%)
Apr 13, 2004
4.717
4.717
4.606
4.623
1,092,561
-0.07(-1.53%)
Apr 12, 2004
4.739
4.739
4.685
4.696
1,254,270
-0.04(-0.88%)
Apr 08, 2004
4.722
4.776
4.706
4.737
872,217
-0.09(-1.77%)
Apr 07, 2004
4.853
4.853
4.789
4.822
604,688
-0.03(-0.63%)
Apr 06, 2004
4.872
4.872
4.824
4.853
634,464
+0.01(+0.14%)
Apr 05, 2004
4.783
4.888
4.763
4.846
1,282,214
+0.09(+1.83%)
Apr 02, 2004
4.774
4.792
4.696
4.759
1,071,947
+0.02(+0.46%)
Apr 01, 2004
4.698
4.744
4.674
4.737
1,248,315
+0.04(+0.93%)
Mar 31, 2004
4.754
4.757
4.680
4.693
1,101,723
-0.05(-1.06%)
Mar 30, 2004
4.752
4.763
4.700
4.744
1,030,718
-0.01(-0.23%)
Mar 29, 2004
4.792
4.800
4.724
4.754
1,108,595
-0.05(-0.95%)
Mar 26, 2004
4.816
4.826
4.783
4.800
805,334
+0.02(+0.46%)
Mar 25, 2004
4.746
4.802
4.728
4.778
714,173
+0.03(+0.69%)
Mar 24, 2004
4.796
4.796
4.726
4.746
1,403,151
-0.05(-1.05%)
Mar 23, 2004
4.805
4.805
4.761
4.796
850,228
+0.01(+0.27%)
Mar 22, 2004
4.846
4.846
4.778
4.783
701,805
-0.03(-0.59%)
Mar 19, 2004
4.864
4.864
4.809
4.811
337,159
-0.03(-0.63%)
Mar 18, 2004
4.774
4.885
4.765
4.842
1,169,522
+0.09(+1.98%)
Mar 17, 2004
4.787
4.789
4.680
4.748
1,701,831
-0.05(-1.09%)
Mar 16, 2004
4.774
4.842
4.770
4.800
725,626
+0.05(+1.15%)
Mar 15, 2004
4.759
4.768
4.737
4.746
592,319
+0.01(+0.18%)
Mar 12, 2004
4.759
4.763
4.706
4.737
597,358
-0.04(-0.78%)
Mar 11, 2004
4.778
4.802
4.744
4.774
1,311,074
+0.00(+0.05%)
Mar 10, 2004
4.706
4.826
4.696
4.772
2,032,577
+0.07(+1.49%)
Mar 09, 2004
4.652
4.728
4.650
4.702
889,624
+0.04(+0.94%)
Mar 08, 2004
4.658
4.669
4.643
4.658
889,624
+0.02(+0.42%)
Mar 05, 2004
4.606
4.663
4.606
4.639
1,030,260
+0.07(+1.43%)
Mar 04, 2004
4.584
4.591
4.551
4.573
721,045
+0.02(+0.34%)
Mar 03, 2004
4.482
4.569
4.468
4.558
857,099
+0.05(+1.21%)
Mar 02, 2004
4.543
4.556
4.490
4.503
1,098,975
-0.04(-0.82%)
Mar 01, 2004
4.567
4.584
4.514
4.541
1,391,241
+0.02(+0.48%)
Feb 27, 2004
4.482
4.530
4.477
4.519
996,819
+0.06(+1.42%)
Feb 26, 2004
4.479
4.484
4.431
4.455
1,039,880
-0.02(-0.44%)
Feb 25, 2004
4.486
4.532
4.466
4.475
2,386,228
+0.07(+1.64%)
Feb 24, 2004
4.383
4.451
4.366
4.403
1,147,075
+0.03(+0.65%)
Feb 23, 2004
4.353
4.390
4.329
4.375
1,523,631
+0.03(+0.75%)
Feb 20, 2004
4.394
4.394
4.300
4.342
2,082,052
-0.07(-1.58%)
Feb 19, 2004
4.423
4.447
4.403
4.412
1,892,399
-0.02(-0.49%)
Feb 18, 2004
4.501
4.501
4.423
4.434
877,714
-0.06(-1.31%)
Feb 17, 2004
4.479
4.527
4.458
4.492
1,020,640
+0.03(+0.78%)
Feb 13, 2004
4.499
4.501
4.442
4.458
872,675
-0.02(-0.44%)
Feb 12, 2004
4.562
4.562
4.468
4.477
1,244,192
-0.08(-1.72%)
Feb 11, 2004
4.534
4.569
4.475
4.556
895,580
+0.05(+1.21%)
Feb 10, 2004
4.519
4.521
4.453
4.501
863,971
+0.02(+0.39%)
Feb 09, 2004
4.495
4.547
4.479
4.484
1,239,153
+0.01(+0.24%)
Feb 06, 2004
4.438
4.477
4.438
4.473
708,218
+0.07(+1.59%)
Feb 05, 2004
4.447
4.460
4.399
4.403
929,937
-0.02(-0.44%)
Feb 04, 2004
4.466
4.466
4.410
4.423
1,010,562
-0.03(-0.59%)
Feb 03, 2004
4.521
4.523
4.436
4.449
1,254,270
-0.03(-0.78%)
Feb 02, 2004
4.460
4.521
4.392
4.484
1,470,034
+0.02(+0.34%)
Jan 30, 2004
4.506
4.514
4.451
4.468
1,036,215
-0.02(-0.39%)
Jan 29, 2004
4.584
4.584
4.475
4.486
1,071,489
-0.09(-2.00%)
Jan 28, 2004
4.628
4.630
4.571
4.578
1,609,295
-0.09(-1.87%)
Jan 27, 2004
4.674
4.713
4.604
4.665
1,433,844
+0.02(+0.33%)
Jan 26, 2004
4.726
4.800
4.628
4.650
2,267,581
+0.02(+0.52%)
Jan 23, 2004
4.610
4.647
4.582
4.626
1,582,267
-0.02(-0.33%)
Jan 22, 2004
4.595
4.647
4.565
4.641
1,003,232
+0.07(+1.63%)
Jan 21, 2004
4.556
4.591
4.543
4.567
1,090,729
-0.01(-0.24%)
Jan 20, 2004
4.569
4.597
4.554
4.578
1,231,823
+0.05(+1.01%)
Jan 16, 2004
4.562
4.575
4.521
4.532
1,208,918
-0.03(-0.72%)
Jan 15, 2004
4.606
4.619
4.562
4.565
1,550,659
-0.05(-1.18%)
Jan 14, 2004
4.569
4.658
4.551
4.619
347,695
+0.02(+0.33%)
Jan 13, 2004
4.626
4.689
4.595
4.604
499,326
+0.00(+0.10%)
Jan 12, 2004
4.628
4.632
4.551
4.599
562,543
-0.02(-0.47%)
Jan 09, 2004
4.608
4.665
4.530
4.621
750,821
+0.00(+0.09%)
Jan 08, 2004
4.741
4.741
4.586
4.617
910,239
-0.09(-1.90%)
Jan 07, 2004
4.759
4.781
4.702
4.706
399,918
-0.06(-1.19%)
Jan 06, 2004
4.757
4.781
4.726
4.763
530,476
+0.02(+0.41%)
Jan 05, 2004
4.813
4.842
4.726
4.744
925,814
-0.04(-0.78%)
Jan 02, 2004
4.720
4.816
4.720
4.781
615,682
+0.09(+1.81%)
Dec 31, 2003
4.713
4.728
4.678
4.696
334,869
+0.01(+0.28%)
Dec 30, 2003
4.709
4.709
4.687
4.682
500,242
-0.02(-0.33%)
Dec 29, 2003
4.730
4.741
4.671
4.698
874,965
-0.06(-1.24%)
Dec 26, 2003
4.696
4.761
4.696
4.757
249,204
+0.01(+0.18%)
Dec 24, 2003
4.654
4.761
4.650
4.748
351,818
+0.10(+2.26%)
Dec 23, 2003
4.615
4.661
4.606
4.643
795,256
+0.03(+0.66%)
Dec 22, 2003
4.571
4.630
4.560
4.613
1,233,655
+0.09(+1.93%)
Dec 19, 2003
4.569
4.569
4.512
4.525
800,754
-0.05(-1.14%)
Dec 18, 2003
4.604
4.608
4.558
4.578
634,464
-0.03(-0.62%)
Dec 17, 2003
4.630
4.637
4.586
4.606
382,053
-0.05(-0.99%)
Dec 16, 2003
4.626
4.656
4.613
4.652
590,945
+0.03(+0.61%)
Dec 15, 2003
4.647
4.650
4.595
4.623
482,834
+0.01(+0.14%)
Dec 12, 2003
4.652
4.674
4.628
4.617
575,828
-0.02(-0.42%)
Dec 11, 2003
4.543
4.647
4.541
4.637
595,068
+0.04(+0.81%)
Dec 10, 2003
4.606
4.608
4.573
4.599
647,291
-0.01(-0.19%)
Dec 09, 2003
4.665
4.665
4.586
4.608
799,837
-0.04(-0.94%)
Dec 08, 2003
4.665
4.709
4.643
4.652
526,353
+0.03(+0.61%)
Dec 05, 2003
4.621
4.637
4.599
4.623
515,359
+0.03(+0.62%)
Dec 04, 2003
4.713
4.713
4.591
4.595
1,266,638
-0.12(-2.46%)
Dec 03, 2003
4.709
4.741
4.696
4.711
677,067
+0.01(+0.23%)
Dec 02, 2003
4.665
4.711
4.645
4.700
838,317
+0.04(+0.84%)
Dec 01, 2003
4.776
4.776
4.606
4.661
1,920,801
-0.06(-1.29%)
Nov 28, 2003
4.715
4.726
4.696
4.722
503,906
+0.02(+0.37%)
Nov 26, 2003
4.685
4.715
4.685
4.704
1,069,199
+0.05(+1.03%)
Nov 25, 2003
4.717
4.717
4.608
4.656
1,325,275
-0.05(-1.07%)
Nov 24, 2003
4.730
4.752
4.680
4.706
1,181,432
-0.02(-0.51%)
Nov 21, 2003
4.717
4.763
4.702
4.730
794,798
+0.01(+0.28%)
Nov 20, 2003
4.682
4.763
4.682
4.717
996,819
+0.07(+1.60%)
Nov 19, 2003
4.606
4.652
4.606
4.643
1,136,997
+0.07(+1.43%)
Nov 18, 2003
4.650
4.671
4.549
4.578
2,534,194
-0.03(-0.71%)
Nov 17, 2003
4.584
4.617
4.549
4.610
2,892,426
+0.09(+1.98%)
Nov 14, 2003
4.551
4.569
4.517
4.521
130,099
-0.02(-0.43%)
Nov 13, 2003
4.549
4.584
4.530
4.541
78,334
-0.01(-0.14%)
Nov 12, 2003
4.536
4.536
4.508
4.547
139,719
+0.02(+0.43%)
Nov 11, 2003
4.501
4.527
4.477
4.527
210,266
+0.02(+0.48%)
Nov 10, 2003
4.449
4.512
4.468
4.506
127,351
+0.06(+1.38%)
Nov 07, 2003
4.403
4.444
4.403
4.444
423,281
+0.07(+1.55%)
Nov 06, 2003
4.379
4.399
4.377
4.377
88,870
-0.03(-0.69%)
Nov 05, 2003
4.399
4.418
4.394
4.407
150,255
-0.04(-0.93%)
Nov 04, 2003
4.399
4.440
4.375
4.449
299,595
+0.03(+0.79%)
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.