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
)
38.56
+0.68 (+1.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2005
6.472
6.540
6.448
6.507
715,089
+0.03(+0.40%)
Oct 28, 2005
6.496
6.568
6.425
6.481
544,219
-0.01(-0.13%)
Oct 27, 2005
6.486
6.536
6.431
6.490
687,603
+0.03(+0.44%)
Oct 26, 2005
6.459
6.542
6.435
6.462
472,756
+0.00(+0.03%)
Oct 25, 2005
6.457
6.499
6.433
6.459
805,334
+0.02(+0.24%)
Oct 24, 2005
6.451
6.462
6.365
6.444
1,262,974
-0.06(-0.91%)
Oct 21, 2005
6.440
6.538
6.394
6.503
743,949
+0.01(+0.20%)
Oct 20, 2005
6.601
6.603
6.475
6.490
961,088
-0.11(-1.62%)
Oct 19, 2005
6.579
6.606
6.483
6.597
1,213,041
-0.02(-0.36%)
Oct 18, 2005
6.625
6.669
6.599
6.621
1,412,313
-0.01(-0.20%)
Oct 17, 2005
6.475
6.641
6.429
6.634
1,088,439
+0.20(+3.16%)
Oct 14, 2005
6.442
6.481
6.341
6.431
1,134,706
-0.05(-0.77%)
Oct 13, 2005
6.623
6.634
6.289
6.481
1,369,252
-0.15(-2.24%)
Oct 12, 2005
6.619
6.693
6.601
6.630
1,079,735
+0.05(+0.83%)
Oct 11, 2005
6.623
6.647
6.501
6.575
1,428,347
-0.12(-1.73%)
Oct 10, 2005
6.660
6.702
6.645
6.691
587,738
+0.05(+0.79%)
Oct 07, 2005
6.623
6.673
6.560
6.638
723,793
+0.02(+0.30%)
Oct 06, 2005
6.641
6.686
6.538
6.619
1,462,246
-0.02(-0.33%)
Oct 05, 2005
6.634
6.719
6.542
6.641
1,137,455
+0.00(+0.07%)
Oct 04, 2005
6.704
6.704
6.564
6.636
962,004
-0.11(-1.65%)
Oct 03, 2005
6.669
6.750
6.601
6.747
1,606,547
+0.08(+1.18%)
Sep 30, 2005
6.778
6.798
6.647
6.669
1,430,179
-0.11(-1.61%)
Sep 29, 2005
6.802
6.813
6.730
6.778
950,093
-0.01(-0.10%)
Sep 28, 2005
6.800
6.854
6.697
6.785
1,280,839
-0.06(-0.86%)
Sep 27, 2005
6.787
6.900
6.787
6.844
1,782,914
-0.02(-0.25%)
Sep 26, 2005
6.675
6.887
6.675
6.861
1,227,700
+0.15(+2.18%)
Sep 23, 2005
6.715
6.754
6.636
6.715
876,340
-0.00(-0.03%)
Sep 22, 2005
6.787
6.800
6.693
6.717
1,481,028
+0.01(+0.10%)
Sep 21, 2005
6.702
6.774
6.684
6.710
723,335
+0.06(+0.85%)
Sep 20, 2005
6.671
6.697
6.507
6.654
2,132,900
-0.07(-1.01%)
Sep 19, 2005
6.592
6.730
6.562
6.721
1,649,150
+0.16(+2.43%)
Sep 16, 2005
6.440
6.632
6.440
6.562
2,727,511
+0.13(+2.04%)
Sep 15, 2005
6.296
6.442
6.280
6.431
4,598,380
+0.12(+1.94%)
Sep 14, 2005
6.186
6.328
6.182
6.309
3,004,659
+0.12(+1.98%)
Sep 13, 2005
6.189
6.202
6.171
6.186
2,858,068
+0.02(+0.39%)
Sep 12, 2005
6.178
6.206
6.125
6.162
3,864,966
-0.05(-0.74%)
Sep 09, 2005
6.119
6.234
6.114
6.208
3,634,543
+0.11(+1.83%)
Sep 08, 2005
6.191
6.197
6.082
6.097
3,010,615
-0.02(-0.39%)
Sep 07, 2005
6.136
6.158
6.082
6.121
3,726,163
-0.04(-0.71%)
Sep 06, 2005
6.117
6.165
6.058
6.165
3,060,089
+0.06(+0.93%)
Sep 02, 2005
6.064
6.123
6.027
6.108
2,275,369
-0.03(-0.53%)
Sep 01, 2005
6.062
6.167
6.018
6.141
749,905
+0.05(+0.90%)
Aug 31, 2005
6.034
6.112
6.025
6.086
2,273,994
+0.07(+1.20%)
Aug 30, 2005
5.942
6.042
5.872
6.014
2,245,134
+0.09(+1.51%)
Aug 29, 2005
5.903
5.946
5.846
5.925
393,047
+0.05(+0.78%)
Aug 26, 2005
5.953
5.953
5.868
5.879
2,220,397
-0.08(-1.39%)
Aug 25, 2005
5.992
5.999
5.927
5.962
2,534,194
+0.02(+0.40%)
Aug 24, 2005
5.900
5.959
5.866
5.938
542,387
+0.05(+0.85%)
Aug 23, 2005
5.885
5.903
5.852
5.887
291,349
+0.04(+0.75%)
Aug 22, 2005
5.800
5.872
5.785
5.844
310,131
+0.07(+1.13%)
Aug 19, 2005
5.700
5.785
5.700
5.778
534,141
+0.13(+2.32%)
Aug 18, 2005
5.767
5.767
5.641
5.647
1,046,294
-0.13(-2.27%)
Aug 17, 2005
5.828
5.828
5.759
5.778
446,186
-0.10(-1.67%)
Aug 16, 2005
5.931
5.933
5.850
5.876
495,203
-0.06(-1.03%)
Aug 15, 2005
5.973
5.973
5.911
5.938
269,819
-0.04(-0.69%)
Aug 12, 2005
5.994
6.012
5.955
5.979
355,941
-0.01(-0.18%)
Aug 11, 2005
5.957
6.018
5.957
5.990
326,165
+0.05(+0.88%)
Aug 10, 2005
5.944
5.944
5.892
5.938
833,278
-0.01(-0.15%)
Aug 09, 2005
6.053
6.055
5.905
5.946
639,961
-0.10(-1.63%)
Aug 08, 2005
6.003
6.060
5.994
6.045
735,704
+0.07(+1.24%)
Aug 05, 2005
5.983
6.014
5.940
5.970
697,682
-0.07(-1.09%)
Aug 04, 2005
6.018
6.040
5.966
6.036
458,097
-0.01(-0.14%)
Aug 03, 2005
6.012
6.058
5.994
6.045
962,920
+0.02(+0.25%)
Aug 02, 2005
6.003
6.165
6.003
6.029
1,563,027
+0.04(+0.69%)
Aug 01, 2005
6.031
6.042
5.968
5.988
352,734
+0.02(+0.29%)
Jul 29, 2005
5.957
6.003
5.931
5.970
348,153
-0.07(-1.19%)
Jul 28, 2005
6.010
6.042
5.970
6.042
212,557
+0.08(+1.35%)
Jul 27, 2005
5.824
6.021
5.818
5.962
596,900
+0.10(+1.79%)
Jul 26, 2005
5.809
5.907
5.772
5.857
351,360
+0.02(+0.30%)
Jul 25, 2005
5.876
5.890
5.826
5.839
373,807
-0.06(-1.00%)
Jul 22, 2005
5.870
5.907
5.815
5.898
302,802
+0.05(+0.78%)
Jul 21, 2005
5.942
5.979
5.844
5.852
311,964
-0.08(-1.33%)
Jul 20, 2005
5.883
5.949
5.809
5.931
391,215
+0.08(+1.42%)
Jul 19, 2005
5.883
5.883
5.828
5.848
612,017
-0.03(-0.59%)
Jul 18, 2005
5.907
5.968
5.866
5.883
418,700
+0.01(+0.11%)
Jul 15, 2005
5.876
5.894
5.833
5.876
524,063
-0.03(-0.52%)
Jul 14, 2005
6.014
6.018
5.866
5.907
643,168
-0.08(-1.31%)
Jul 13, 2005
6.031
6.031
5.957
5.986
403,583
-0.06(-0.98%)
Jul 12, 2005
6.060
6.084
6.031
6.045
348,612
+0.03(+0.47%)
Jul 11, 2005
5.990
6.031
5.990
6.016
443,896
+0.05(+0.92%)
Jul 08, 2005
5.968
5.975
5.944
5.962
325,249
+0.04(+0.63%)
Jul 07, 2005
5.774
5.925
5.774
5.925
418,242
+0.11(+1.95%)
Jul 06, 2005
5.785
5.831
5.754
5.811
460,387
+0.06(+1.10%)
Jul 05, 2005
5.663
5.796
5.663
5.748
687,603
-0.07(-1.27%)
Jul 01, 2005
5.818
5.837
5.745
5.822
162,166
+0.05(+0.79%)
Jun 30, 2005
5.743
5.831
5.719
5.776
272,109
+0.03(+0.57%)
Jun 29, 2005
5.741
5.772
5.676
5.743
364,187
+0.00(+0.00%)
Jun 28, 2005
5.750
5.783
5.708
5.743
435,650
-0.05(-0.90%)
Jun 27, 2005
5.776
5.861
5.767
5.796
409,997
+0.03(+0.49%)
Jun 24, 2005
5.761
5.815
5.735
5.767
389,840
+0.03(+0.57%)
Jun 23, 2005
5.739
5.767
5.719
5.735
407,706
+0.00(+0.08%)
Jun 22, 2005
5.676
5.750
5.641
5.730
309,215
+0.07(+1.16%)
Jun 21, 2005
5.717
5.719
5.636
5.665
433,818
-0.04(-0.73%)
Jun 20, 2005
5.676
5.726
5.660
5.706
284,020
+0.06(+1.08%)
Jun 17, 2005
5.708
5.717
5.601
5.645
465,426
-0.03(-0.54%)
Jun 16, 2005
5.523
5.676
5.523
5.676
439,315
+0.17(+3.17%)
Jun 15, 2005
5.505
5.575
5.486
5.501
521,314
+0.05(+0.84%)
Jun 14, 2005
5.436
5.473
5.412
5.455
217,596
+0.01(+0.16%)
Jun 13, 2005
5.427
5.455
5.383
5.446
325,707
+0.01(+0.16%)
Jun 10, 2005
5.392
5.473
5.392
5.438
233,629
+0.06(+1.14%)
Jun 09, 2005
5.383
5.438
5.333
5.377
354,567
-0.01(-0.20%)
Jun 08, 2005
5.425
5.460
5.379
5.388
321,584
-0.02(-0.36%)
Jun 07, 2005
5.374
5.429
5.374
5.407
347,237
+0.02(+0.45%)
Jun 06, 2005
5.355
5.418
5.342
5.383
360,522
+0.03(+0.65%)
Jun 03, 2005
5.333
5.357
5.315
5.348
135,138
+0.04(+0.70%)
Jun 02, 2005
5.344
5.366
5.300
5.311
248,746
-0.02(-0.45%)
Jun 01, 2005
5.294
5.348
5.294
5.335
338,533
+0.03(+0.66%)
May 31, 2005
5.311
5.357
5.287
5.300
453,974
-0.07(-1.22%)
May 27, 2005
5.331
5.425
5.315
5.366
289,975
+0.06(+1.11%)
May 26, 2005
5.315
5.315
5.265
5.307
423,281
-0.03(-0.61%)
May 25, 2005
5.339
5.348
5.283
5.339
429,695
-0.00(-0.08%)
May 24, 2005
5.385
5.414
5.337
5.344
267,070
-0.02(-0.37%)
May 23, 2005
5.329
5.374
5.326
5.363
187,361
+0.03(+0.61%)
May 20, 2005
5.392
5.392
5.318
5.331
291,807
-0.06(-1.05%)
May 19, 2005
5.333
5.396
5.322
5.388
502,074
+0.06(+1.11%)
May 18, 2005
5.283
5.353
5.270
5.329
426,946
+0.08(+1.50%)
May 17, 2005
5.217
5.285
5.215
5.250
341,282
+0.03(+0.59%)
May 16, 2005
5.187
5.233
5.169
5.219
319,293
+0.02(+0.29%)
May 13, 2005
5.281
5.283
5.174
5.204
223,093
-0.08(-1.45%)
May 12, 2005
5.278
5.289
5.239
5.281
267,070
-0.00(-0.04%)
May 11, 2005
5.315
5.315
5.270
5.283
211,640
-0.07(-1.22%)
May 10, 2005
5.344
5.357
5.329
5.348
265,696
+0.01(+0.25%)
May 09, 2005
5.285
5.339
5.278
5.335
269,819
+0.07(+1.24%)
May 06, 2005
5.252
5.289
5.246
5.270
223,093
+0.05(+0.96%)
May 05, 2005
5.257
5.285
5.219
5.219
274,400
-0.03(-0.58%)
May 04, 2005
5.204
5.265
5.204
5.250
309,215
+0.05(+1.01%)
May 03, 2005
5.208
5.208
5.165
5.198
284,020
-0.01(-0.21%)
May 02, 2005
5.163
5.243
5.163
5.208
433,360
+0.07(+1.40%)
Apr 29, 2005
5.211
5.211
5.099
5.136
502,074
-0.06(-1.13%)
Apr 28, 2005
5.206
5.211
5.171
5.195
267,986
-0.01(-0.25%)
Apr 27, 2005
5.226
5.241
5.204
5.208
380,220
-0.02(-0.46%)
Apr 26, 2005
5.211
5.248
5.187
5.233
330,746
-0.01(-0.13%)
Apr 25, 2005
5.263
5.272
5.226
5.239
559,794
-0.02(-0.41%)
Apr 22, 2005
5.254
5.298
5.250
5.261
349,528
+0.03(+0.50%)
Apr 21, 2005
5.283
5.283
5.211
5.235
453,974
-0.03(-0.54%)
Apr 20, 2005
5.243
5.294
5.230
5.263
475,046
-0.02(-0.29%)
Apr 19, 2005
5.257
5.278
5.233
5.278
364,187
+0.04(+0.71%)
Apr 18, 2005
5.239
5.252
5.198
5.241
536,890
+0.01(+0.17%)
Apr 15, 2005
5.252
5.289
5.222
5.233
629,425
-0.00(-0.04%)
Apr 14, 2005
5.239
5.274
5.226
5.235
347,695
-0.03(-0.58%)
Apr 13, 2005
5.296
5.296
5.254
5.265
324,332
-0.02(-0.41%)
Apr 12, 2005
5.294
5.379
5.272
5.287
350,444
-0.02(-0.37%)
Apr 11, 2005
5.320
5.320
5.285
5.307
255,618
-0.02(-0.29%)
Apr 08, 2005
5.353
5.353
5.313
5.322
246,914
-0.04(-0.69%)
Apr 07, 2005
5.368
5.379
5.337
5.359
347,237
-0.01(-0.16%)
Apr 06, 2005
5.298
5.368
5.287
5.368
425,114
+0.07(+1.24%)
Apr 05, 2005
5.348
5.357
5.263
5.302
481,460
-0.03(-0.53%)
Apr 04, 2005
5.329
5.359
5.239
5.331
928,563
-0.00(-0.08%)
Apr 01, 2005
5.405
5.407
5.305
5.335
839,692
-0.06(-1.05%)
Mar 31, 2005
5.348
5.405
5.320
5.392
708,676
+0.13(+2.40%)
Mar 30, 2005
5.257
5.272
5.187
5.265
461,762
+0.01(+0.17%)
Mar 29, 2005
5.285
5.350
5.243
5.257
399,460
-0.05(-0.95%)
Mar 28, 2005
5.276
5.307
5.206
5.307
672,486
+0.02(+0.29%)
Mar 24, 2005
5.324
5.329
5.287
5.291
435,192
+0.00(+0.04%)
Mar 23, 2005
5.388
5.388
5.278
5.289
701,805
-0.10(-1.82%)
Mar 22, 2005
5.444
5.453
5.385
5.388
398,086
-0.01(-0.16%)
Mar 21, 2005
5.348
5.412
5.337
5.396
430,153
+0.02(+0.45%)
Mar 18, 2005
5.392
5.431
5.370
5.372
427,862
-0.05(-0.97%)
Mar 17, 2005
5.427
5.446
5.401
5.425
310,589
-0.00(-0.04%)
Mar 16, 2005
5.409
5.453
5.409
5.427
331,662
+0.03(+0.57%)
Mar 15, 2005
5.422
5.436
5.396
5.396
250,121
-0.02(-0.44%)
Mar 14, 2005
5.385
5.427
5.385
5.420
357,315
+0.03(+0.61%)
Mar 11, 2005
5.381
5.436
5.379
5.388
418,700
+0.00(+0.08%)
Mar 10, 2005
5.481
5.481
5.374
5.383
494,745
-0.08(-1.52%)
Mar 09, 2005
5.497
5.505
5.436
5.466
514,443
+0.01(+0.16%)
Mar 08, 2005
5.442
5.492
5.438
5.457
649,581
+0.04(+0.77%)
Mar 07, 2005
5.429
5.436
5.401
5.416
295,930
-0.02(-0.28%)
Mar 04, 2005
5.346
5.462
5.345
5.431
703,637
+0.12(+2.30%)
Mar 03, 2005
5.324
5.353
5.265
5.309
367,852
-0.02(-0.45%)
Mar 02, 2005
5.272
5.337
5.267
5.333
294,556
+0.07(+1.41%)
Mar 01, 2005
5.270
5.287
5.235
5.259
400,377
-0.02(-0.37%)
Feb 28, 2005
5.324
5.342
5.270
5.278
447,102
-0.00(-0.08%)
Feb 25, 2005
5.285
5.302
5.267
5.283
412,287
+0.00(+0.04%)
Feb 24, 2005
5.283
5.289
5.239
5.281
652,788
-0.04(-0.82%)
Feb 23, 2005
5.372
5.379
5.313
5.324
598,733
-0.06(-1.09%)
Feb 22, 2005
5.457
5.457
5.381
5.383
1,770,087
-0.07(-1.24%)
Feb 18, 2005
5.416
5.457
5.403
5.451
398,544
+0.02(+0.36%)
Feb 17, 2005
5.390
5.449
5.372
5.431
514,443
+0.06(+1.18%)
Feb 16, 2005
5.392
5.392
5.322
5.368
500,700
-0.01(-0.16%)
Feb 15, 2005
5.379
5.398
5.366
5.377
531,850
+0.01(+0.20%)
Feb 14, 2005
5.326
5.370
5.283
5.366
585,448
+0.05(+0.94%)
Feb 11, 2005
5.300
5.315
5.283
5.315
286,310
+0.02(+0.37%)
Feb 10, 2005
5.261
5.313
5.257
5.296
357,773
+0.04(+0.79%)
Feb 09, 2005
5.226
5.261
5.222
5.254
495,203
+0.00(+0.00%)
Feb 08, 2005
5.182
5.261
5.165
5.254
377,472
+0.07(+1.30%)
Feb 07, 2005
5.228
5.228
5.182
5.187
575,828
-0.06(-1.12%)
Feb 04, 2005
5.252
5.261
5.235
5.246
447,561
-0.02(-0.41%)
Feb 03, 2005
5.259
5.272
5.230
5.267
558,878
-0.00(-0.08%)
Feb 02, 2005
5.261
5.287
5.217
5.272
483,292
+0.01(+0.21%)
Feb 01, 2005
5.228
5.305
5.211
5.261
538,722
+0.03(+0.63%)
Jan 31, 2005
5.252
5.254
5.178
5.228
742,117
-0.02(-0.33%)
Jan 28, 2005
5.285
5.287
5.241
5.246
428,320
-0.04(-0.83%)
Jan 27, 2005
5.348
5.348
5.270
5.289
392,131
-0.09(-1.62%)
Jan 26, 2005
5.313
5.377
5.313
5.377
321,584
+0.08(+1.44%)
Jan 25, 2005
5.320
5.322
5.283
5.300
476,421
-0.07(-1.34%)
Jan 24, 2005
5.388
5.388
5.339
5.372
414,578
-0.01(-0.24%)
Jan 21, 2005
5.324
5.388
5.294
5.385
421,449
+0.09(+1.61%)
Jan 20, 2005
5.315
5.318
5.265
5.300
288,601
-0.03(-0.53%)
Jan 19, 2005
5.346
5.346
5.307
5.329
570,331
-0.02(-0.45%)
Jan 18, 2005
5.385
5.394
5.333
5.353
1,873,617
-0.05(-0.93%)
Jan 14, 2005
5.479
5.508
5.394
5.403
637,671
-0.14(-2.56%)
Jan 13, 2005
5.545
5.562
5.503
5.545
380,220
-0.00(-0.04%)
Jan 12, 2005
5.475
5.564
5.475
5.547
574,453
+0.12(+2.21%)
Jan 11, 2005
5.403
5.455
5.403
5.427
362,354
+0.02(+0.36%)
Jan 10, 2005
5.383
5.412
5.372
5.407
315,170
+0.05(+0.90%)
Jan 07, 2005
5.326
5.366
5.248
5.359
321,126
+0.11(+2.12%)
Jan 06, 2005
5.283
5.305
5.219
5.248
541,012
-0.07(-1.23%)
Jan 05, 2005
5.377
5.401
5.309
5.313
469,091
-0.08(-1.46%)
Jan 04, 2005
5.359
5.398
5.298
5.392
596,442
+0.04(+0.82%)
Jan 03, 2005
5.438
5.438
5.331
5.348
323,416
-0.08(-1.49%)
Dec 31, 2004
5.390
5.438
5.390
5.429
313,796
+0.04(+0.81%)
Dec 30, 2004
5.300
5.414
5.300
5.385
448,935
+0.08(+1.48%)
Dec 29, 2004
5.329
5.346
5.298
5.307
239,584
-0.04(-0.78%)
Dec 28, 2004
5.368
5.368
5.305
5.348
233,171
+0.01(+0.20%)
Dec 27, 2004
5.324
5.363
5.296
5.337
189,652
+0.05(+0.87%)
Dec 23, 2004
5.270
5.315
5.270
5.291
359,606
+0.02(+0.29%)
Dec 22, 2004
5.346
5.346
5.261
5.276
624,386
-0.09(-1.75%)
Dec 21, 2004
5.355
5.370
5.318
5.370
193,317
+0.02(+0.29%)
Dec 20, 2004
5.366
5.370
5.315
5.355
472,756
+0.01(+0.25%)
Dec 17, 2004
5.324
5.355
5.298
5.342
362,813
+0.01(+0.16%)
Dec 16, 2004
5.309
5.339
5.263
5.333
557,962
+0.00(+0.04%)
Dec 15, 2004
5.285
5.357
5.281
5.331
625,302
+0.09(+1.62%)
Dec 14, 2004
5.112
5.250
5.108
5.246
641,794
+0.08(+1.52%)
Dec 13, 2004
5.117
5.167
5.093
5.167
724,709
+0.03(+0.68%)
Dec 10, 2004
5.160
5.160
5.115
5.132
541,470
-0.03(-0.59%)
Dec 09, 2004
5.152
5.167
5.102
5.163
779,223
-0.00(-0.08%)
Dec 08, 2004
5.112
5.169
5.080
5.167
677,983
-0.02(-0.42%)
Dec 07, 2004
5.206
5.219
5.158
5.189
592,777
-0.04(-0.79%)
Dec 06, 2004
5.224
5.233
5.193
5.230
5,387,681
-0.03(-0.50%)
Dec 03, 2004
5.276
5.281
5.215
5.257
1,127,835
-0.05(-1.03%)
Dec 02, 2004
5.363
5.385
5.305
5.311
700,430
-0.06(-1.14%)
Dec 01, 2004
5.398
5.398
5.329
5.372
450,309
-0.03(-0.49%)
Nov 30, 2004
5.379
5.429
5.348
5.398
453,974
+0.02(+0.41%)
Nov 29, 2004
5.359
5.390
5.342
5.377
444,812
+0.00(+0.04%)
Nov 26, 2004
5.370
5.377
5.357
5.374
207,976
+0.02(+0.37%)
Nov 24, 2004
5.348
5.372
5.322
5.355
412,287
+0.03(+0.53%)
Nov 23, 2004
5.294
5.339
5.291
5.326
664,699
+0.03(+0.58%)
Nov 22, 2004
5.305
5.348
5.278
5.296
502,532
+0.04(+0.83%)
Nov 19, 2004
5.189
5.263
5.189
5.252
371,974
+0.07(+1.43%)
Nov 18, 2004
5.171
5.195
5.123
5.178
676,609
-0.03(-0.50%)
Nov 17, 2004
5.193
5.248
5.189
5.204
563,001
+0.05(+1.06%)
Nov 16, 2004
5.126
5.163
5.091
5.150
452,600
+0.06(+1.24%)
Nov 15, 2004
5.112
5.123
5.047
5.086
340,366
-0.01(-0.13%)
Nov 12, 2004
5.062
5.115
5.062
5.093
283,562
+0.03(+0.69%)
Nov 11, 2004
5.045
5.086
5.027
5.058
349,986
+0.03(+0.52%)
Nov 10, 2004
4.984
5.075
4.966
5.032
474,588
+0.05(+1.05%)
Nov 09, 2004
4.962
5.003
4.953
4.979
320,209
+0.00(+0.04%)
Nov 08, 2004
4.973
4.988
4.936
4.977
829,614
+0.00(+0.09%)
Nov 05, 2004
4.947
4.975
4.929
4.973
441,605
+0.04(+0.80%)
Nov 04, 2004
5.016
5.021
4.920
4.933
523,147
-0.07(-1.44%)
Nov 03, 2004
4.997
5.016
4.966
5.005
1,025,679
+0.08(+1.55%)
Nov 02, 2004
4.881
4.951
4.866
4.929
476,879
+0.05(+1.03%)
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.