Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

157.40 +2.40 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 0.5653 0.5904 0.5648 0.5829 1,984,118,272 +0.02(+3.95%)
Jan 28, 2005 0.5505 0.5608 0.5491 0.5608 944,878,912 +0.01(+1.84%)
Jan 27, 2005 0.5470 0.5527 0.5424 0.5506 585,128,640 +0.00(+0.54%)
Jan 26, 2005 0.5509 0.5515 0.5399 0.5477 876,872,192 +0.00(+0.28%)
Jan 25, 2005 0.5413 0.5521 0.5377 0.5461 1,142,931,456 +0.01(+1.82%)
Jan 24, 2005 0.5380 0.5441 0.5348 0.5364 993,790,464 +0.00(+0.38%)
Jan 21, 2005 0.5399 0.5427 0.5306 0.5343 1,074,440,064 +0.00(+0.04%)
Jan 20, 2005 0.5280 0.5402 0.5266 0.5341 1,078,425,984 +0.00(+0.83%)
Jan 19, 2005 0.5343 0.5417 0.5287 0.5297 891,911,296 -0.01(-1.09%)
Jan 18, 2005 0.5286 0.5359 0.5246 0.5355 1,186,891,904 +0.00(+0.64%)
Jan 14, 2005 0.5321 0.5436 0.5245 0.5321 2,086,513,408 +0.00(+0.57%)
Jan 13, 2005 0.5583 0.5641 0.5286 0.5291 3,733,524,224 +0.03(+6.63%)
Jan 12, 2005 0.4954 0.4995 0.4798 0.4962 2,391,110,656 +0.01(+1.39%)
Jan 11, 2005 0.5174 0.5242 0.4862 0.4894 3,081,551,616 -0.03(-6.38%)
Jan 10, 2005 0.5298 0.5359 0.5145 0.5227 2,046,048,256 -0.00(-0.42%)
Jan 07, 2005 0.4927 0.5278 0.4908 0.5249 2,633,460,224 +0.04(+7.28%)
Jan 06, 2005 0.4903 0.4920 0.4800 0.4893 831,451,328 +0.00(+0.08%)
Jan 05, 2005 0.4878 0.4946 0.4855 0.4889 801,960,448 +0.00(+0.88%)
Jan 04, 2005 0.4836 0.4963 0.4773 0.4847 1,293,402,752 +0.00(+1.03%)
Jan 03, 2005 0.4910 0.4935 0.4745 0.4797 816,772,544 -0.01(-1.72%)
Dec 31, 2004 0.4919 0.4927 0.4854 0.4882 323,669,984 -0.00(-0.62%)
Dec 30, 2004 0.4913 0.4929 0.4868 0.4912 408,319,296 +0.00(+0.56%)
Dec 29, 2004 0.4836 0.4926 0.4819 0.4885 529,801,920 +0.00(+0.40%)
Dec 28, 2004 0.4798 0.4870 0.4703 0.4865 720,947,200 +0.01(+1.62%)
Dec 27, 2004 0.4908 0.4938 0.4766 0.4788 659,721,088 -0.01(-1.33%)
Dec 23, 2004 0.4832 0.4870 0.4821 0.4852 289,706,048 +0.00(+0.41%)
Dec 22, 2004 0.4865 0.4879 0.4806 0.4832 666,930,752 +0.00(+0.09%)
Dec 21, 2004 0.4818 0.4834 0.4669 0.4828 1,255,874,432 +0.01(+1.55%)
Dec 20, 2004 0.4963 0.5003 0.4681 0.4754 1,376,209,280 -0.02(-3.49%)
Dec 17, 2004 0.5066 0.5082 0.4919 0.4926 977,249,984 -0.01(-2.41%)
Dec 16, 2004 0.5021 0.5117 0.5007 0.5048 1,327,694,080 +0.01(+2.05%)
Dec 15, 2004 0.4945 0.4962 0.4901 0.4947 469,565,216 -0.00(-0.05%)
Dec 14, 2004 0.4952 0.4994 0.4929 0.4949 490,297,152 +0.00(+0.59%)
Dec 13, 2004 0.4983 0.4995 0.4897 0.4920 465,732,800 -0.00(-0.37%)
Dec 10, 2004 0.4929 0.5007 0.4904 0.4938 914,012,032 +0.01(+1.81%)
Dec 09, 2004 0.4757 0.4882 0.4705 0.4850 876,446,528 +0.01(+1.12%)
Dec 08, 2004 0.4782 0.4884 0.4703 0.4797 822,001,344 +0.00(+0.62%)
Dec 07, 2004 0.4998 0.5058 0.4742 0.4767 1,248,513,024 -0.02(-4.39%)
Dec 06, 2004 0.4870 0.5021 0.4772 0.4986 1,470,818,816 +0.02(+4.95%)
Dec 03, 2004 0.4894 0.4927 0.4681 0.4751 1,460,581,504 -0.02(-3.88%)
Dec 02, 2004 0.5013 0.5071 0.4901 0.4943 1,165,519,360 -0.02(-3.81%)
Dec 01, 2004 0.5139 0.5151 0.5023 0.5139 943,925,888 +0.01(+1.10%)
Nov 30, 2004 0.5214 0.5214 0.5082 0.5082 1,213,157,248 -0.01(-2.03%)
Nov 29, 2004 0.5230 0.5273 0.5110 0.5188 2,020,455,552 +0.03(+6.03%)
Nov 26, 2004 0.4954 0.4985 0.4877 0.4893 648,151,296 +0.00(+0.78%)
Nov 24, 2004 0.4676 0.4942 0.4666 0.4855 1,639,332,480 +0.02(+4.54%)
Nov 23, 2004 0.4722 0.4734 0.4628 0.4644 1,073,739,520 -0.00(-0.13%)
Nov 22, 2004 0.4398 0.4851 0.4389 0.4650 3,028,252,672 +0.05(+11.20%)
Nov 19, 2004 0.4206 0.4314 0.4131 0.4182 902,026,688 -0.00(-0.40%)
Nov 18, 2004 0.4116 0.4203 0.4115 0.4199 542,723,904 +0.00(+0.89%)
Nov 17, 2004 0.4183 0.4203 0.4110 0.4161 469,703,744 -0.00(-0.06%)
Nov 16, 2004 0.4181 0.4184 0.4130 0.4164 347,732,992 -0.00(-0.55%)
Nov 15, 2004 0.4175 0.4204 0.4119 0.4187 443,160,544 -0.00(-0.47%)
Nov 12, 2004 0.4170 0.4221 0.4157 0.4207 466,253,920 +0.00(+0.36%)
Nov 11, 2004 0.4165 0.4202 0.4111 0.4192 481,392,224 +0.00(+1.00%)
Nov 10, 2004 0.4089 0.4199 0.4086 0.4150 599,649,280 +0.01(+1.30%)
Nov 09, 2004 0.4108 0.4135 0.4046 0.4097 561,371,392 -0.00(-0.61%)
Nov 08, 2004 0.4114 0.4203 0.4083 0.4122 621,014,464 -0.00(-0.62%)
Nov 05, 2004 0.4161 0.4169 0.3945 0.4148 1,419,810,304 +0.00(+0.50%)
Nov 04, 2004 0.4171 0.4211 0.4121 0.4127 1,094,392,320 -0.01(-1.55%)
Nov 03, 2004 0.4127 0.4253 0.4092 0.4193 1,418,497,664 +0.01(+3.38%)
Nov 02, 2004 0.3974 0.4099 0.3972 0.4055 860,107,712 +0.01(+2.00%)
Nov 01, 2004 0.3980 0.4037 0.3945 0.3976 710,327,296 +0.00(+0.10%)
Oct 29, 2004 0.3939 0.4033 0.3926 0.3972 954,895,424 +0.00(+0.40%)
Oct 28, 2004 0.3789 0.3958 0.3752 0.3956 1,018,073,984 +0.01(+3.76%)
Oct 27, 2004 0.3688 0.3837 0.3651 0.3813 1,408,313,088 +0.02(+4.86%)
Oct 26, 2004 0.3597 0.3642 0.3560 0.3636 700,400,000 +0.00(+0.88%)
Oct 25, 2004 0.3578 0.3626 0.3568 0.3604 462,500,672 +0.00(+0.30%)
Oct 22, 2004 0.3593 0.3613 0.3564 0.3594 570,494,016 -0.00(-1.11%)
Oct 21, 2004 0.3611 0.3648 0.3590 0.3634 854,342,592 +0.00(+0.99%)
Oct 20, 2004 0.3570 0.3608 0.3536 0.3598 725,604,160 +0.00(+0.11%)
Oct 19, 2004 0.3646 0.3665 0.3586 0.3594 945,957,504 -0.00(-0.69%)
Oct 18, 2004 0.3395 0.3619 0.3388 0.3619 1,417,303,680 +0.02(+4.95%)
Oct 15, 2004 0.3402 0.3457 0.3350 0.3449 1,210,907,904 +0.00(+1.16%)
Oct 14, 2004 0.3262 0.3468 0.3225 0.3410 3,261,930,496 +0.04(+13.16%)
Oct 13, 2004 0.2943 0.3014 0.2937 0.3013 1,413,787,904 +0.01(+3.81%)
Oct 12, 2004 0.2918 0.2924 0.2854 0.2902 542,598,592 -0.00(-0.78%)
Oct 11, 2004 0.2941 0.2961 0.2896 0.2925 381,525,440 -0.00(-1.20%)
Oct 08, 2004 0.2998 0.3015 0.2944 0.2961 423,246,560 -0.00(-1.41%)
Oct 07, 2004 0.3073 0.3103 0.2991 0.3003 502,625,472 -0.01(-2.51%)
Oct 06, 2004 0.2994 0.3090 0.2992 0.3081 525,896,928 +0.01(+3.23%)
Oct 05, 2004 0.2923 0.3007 0.2911 0.2984 478,747,168 +0.00(+1.50%)
Oct 04, 2004 0.2970 0.2970 0.2937 0.2940 676,759,104 +0.00(+0.31%)
Oct 01, 2004 0.2965 0.2971 0.2924 0.2931 548,449,408 -0.00(-0.21%)
Sep 30, 2004 0.2956 0.2977 0.2915 0.2937 500,712,576 +0.00(+0.18%)
Sep 29, 2004 0.2875 0.2946 0.2867 0.2932 322,192,448 +0.00(+1.68%)
Sep 28, 2004 0.2843 0.2902 0.2839 0.2883 416,010,496 +0.00(+1.36%)
Sep 27, 2004 0.2802 0.2879 0.2792 0.2845 468,443,840 +0.00(+0.64%)
Sep 24, 2004 0.2835 0.2880 0.2816 0.2827 435,212,096 +0.00(+0.05%)
Sep 23, 2004 0.2808 0.2843 0.2799 0.2825 468,193,184 +0.00(+0.95%)
Sep 22, 2004 0.2888 0.2891 0.2790 0.2799 473,259,104 -0.01(-2.87%)
Sep 21, 2004 0.2858 0.2946 0.2839 0.2881 455,568,032 +0.00(+0.80%)
Sep 20, 2004 0.2797 0.2879 0.2795 0.2858 288,650,656 +0.00(+1.53%)
Sep 17, 2004 0.2771 0.2833 0.2759 0.2815 604,833,920 +0.01(+2.17%)
Sep 16, 2004 0.2668 0.2786 0.2659 0.2755 591,213,248 +0.01(+3.27%)
Sep 15, 2004 0.2668 0.2689 0.2638 0.2668 274,732,608 -0.00(-0.82%)
Sep 14, 2004 0.2676 0.2695 0.2636 0.2690 303,670,240 -0.00(-0.28%)
Sep 13, 2004 0.2718 0.2734 0.2677 0.2698 332,212,096 -0.00(-0.78%)
Sep 10, 2004 0.2705 0.2746 0.2688 0.2719 383,444,960 +0.00(+0.48%)
Sep 09, 2004 0.2736 0.2752 0.2674 0.2706 543,541,824 -0.00(-1.79%)
Sep 08, 2004 0.2706 0.2772 0.2705 0.2755 404,559,456 +0.00(+1.65%)
Sep 07, 2004 0.2683 0.2743 0.2670 0.2711 353,814,720 +0.00(+1.50%)
Sep 03, 2004 0.2655 0.2723 0.2654 0.2670 345,707,968 -0.00(-1.21%)
Sep 02, 2004 0.2691 0.2714 0.2640 0.2703 478,720,768 -0.00(-0.56%)
Sep 01, 2004 0.2600 0.2728 0.2592 0.2718 607,795,648 +0.01(+3.97%)
Aug 31, 2004 0.2583 0.2649 0.2577 0.2614 445,897,984 +0.00(+1.08%)
Aug 30, 2004 0.2579 0.2632 0.2574 0.2586 256,955,808 -0.00(-0.67%)
Aug 27, 2004 0.2623 0.2635 0.2577 0.2604 458,087,776 -0.00(-0.89%)
Aug 26, 2004 0.2514 0.2667 0.2482 0.2627 1,126,192,640 +0.01(+4.87%)
Aug 25, 2004 0.2419 0.2513 0.2405 0.2505 595,803,712 +0.01(+3.44%)
Aug 24, 2004 0.2370 0.2422 0.2364 0.2422 440,686,944 +0.01(+2.80%)
Aug 23, 2004 0.2335 0.2370 0.2320 0.2356 299,956,576 +0.00(+0.91%)
Aug 20, 2004 0.2331 0.2349 0.2311 0.2335 373,128,448 +0.00(+0.29%)
Aug 19, 2004 0.2388 0.2415 0.2301 0.2328 458,140,544 -0.01(-3.24%)
Aug 18, 2004 0.2313 0.2414 0.2311 0.2406 429,440,384 +0.01(+2.82%)
Aug 17, 2004 0.2320 0.2360 0.2301 0.2340 380,489,824 +0.00(+0.29%)
Aug 16, 2004 0.2341 0.2404 0.2323 0.2333 513,284,960 -0.00(-0.19%)
Aug 13, 2004 0.2324 0.2371 0.2304 0.2338 386,400,064 +0.00(+1.55%)
Aug 12, 2004 0.2316 0.2338 0.2295 0.2302 266,460,960 -0.00(-2.06%)
Aug 11, 2004 0.2357 0.2360 0.2294 0.2351 379,777,440 -0.00(-1.62%)
Aug 10, 2004 0.2304 0.2391 0.2301 0.2389 413,774,368 +0.01(+4.03%)
Aug 09, 2004 0.2263 0.2308 0.2260 0.2297 342,581,344 +0.00(+1.75%)
Aug 06, 2004 0.2342 0.2357 0.2251 0.2257 579,966,144 -0.01(-5.13%)
Aug 05, 2004 0.2407 0.2448 0.2369 0.2379 288,010,816 -0.00(-1.26%)
Aug 04, 2004 0.2364 0.2435 0.2363 0.2410 325,820,352 +0.00(+1.60%)
Aug 03, 2004 0.2388 0.2404 0.2361 0.2372 248,736,912 -0.00(-0.92%)
Aug 02, 2004 0.2368 0.2441 0.2360 0.2394 430,034,048 -0.01(-2.35%)
Jul 30, 2004 0.2478 0.2501 0.2426 0.2451 286,355,168 -0.00(-0.92%)
Jul 29, 2004 0.2464 0.2488 0.2435 0.2474 261,678,704 +0.00(+1.15%)
Jul 28, 2004 0.2449 0.2457 0.2362 0.2446 335,754,272 -0.00(-0.49%)
Jul 27, 2004 0.2407 0.2482 0.2393 0.2458 500,653,216 +0.01(+3.74%)
Jul 26, 2004 0.2338 0.2384 0.2333 0.2370 464,004,608 +0.00(+1.82%)
Jul 23, 2004 0.2403 0.2407 0.2310 0.2327 322,245,216 -0.01(-3.09%)
Jul 22, 2004 0.2376 0.2405 0.2354 0.2401 393,622,912 +0.00(+0.19%)
Jul 21, 2004 0.2448 0.2479 0.2376 0.2397 354,856,928 -0.00(-1.80%)
Jul 20, 2004 0.2420 0.2441 0.2392 0.2441 381,439,680 +0.00(+0.72%)
Jul 19, 2004 0.2429 0.2442 0.2400 0.2423 628,072,384 -0.00(-0.71%)
Jul 16, 2004 0.2495 0.2495 0.2435 0.2441 575,256,448 -0.01(-2.22%)
Jul 15, 2004 0.2467 0.2549 0.2434 0.2496 2,082,974,592 +0.03(+11.33%)
Jul 14, 2004 0.2195 0.2272 0.2179 0.2242 1,002,348,608 +0.00(+1.23%)
Jul 13, 2004 0.2217 0.2244 0.2200 0.2215 372,468,832 +0.00(+0.27%)
Jul 12, 2004 0.2275 0.2277 0.2193 0.2209 602,643,968 -0.01(-2.96%)
Jul 09, 2004 0.2294 0.2312 0.2276 0.2276 246,012,672 -0.00(-0.37%)
Jul 08, 2004 0.2284 0.2326 0.2270 0.2285 274,890,944 -0.00(-0.82%)
Jul 07, 2004 0.2335 0.2377 0.2284 0.2304 468,826,432 -0.00(-1.81%)
Jul 06, 2004 0.2357 0.2382 0.2335 0.2346 411,129,280 -0.00(-0.42%)
Jul 02, 2004 0.2308 0.2363 0.2254 0.2356 1,072,915,008 -0.01(-3.78%)
Jul 01, 2004 0.2432 0.2462 0.2418 0.2448 410,284,960 -0.00(-0.74%)
Jun 30, 2004 0.2464 0.2499 0.2417 0.2467 439,578,784 +0.00(+0.12%)
Jun 29, 2004 0.2433 0.2501 0.2381 0.2464 695,604,544 +0.00(+0.03%)
Jun 28, 2004 0.2570 0.2592 0.2442 0.2463 614,009,280 -0.01(-3.59%)
Jun 25, 2004 0.2501 0.2554 0.2501 0.2554 421,274,272 +0.00(+1.57%)
Jun 24, 2004 0.2552 0.2554 0.2500 0.2515 297,430,208 -0.00(-1.54%)
Jun 23, 2004 0.2501 0.2564 0.2493 0.2554 460,455,840 +0.01(+2.12%)
Jun 22, 2004 0.2450 0.2508 0.2448 0.2501 429,724,032 +0.01(+2.07%)
Jun 21, 2004 0.2511 0.2539 0.2435 0.2451 459,624,704 -0.00(-1.76%)
Jun 18, 2004 0.2470 0.2532 0.2458 0.2495 480,851,360 +0.00(+0.30%)
Jun 17, 2004 0.2482 0.2511 0.2442 0.2487 656,653,824 +0.00(+0.21%)
Jun 16, 2004 0.2321 0.2526 0.2314 0.2482 1,071,470,400 +0.02(+6.68%)
Jun 15, 2004 0.2294 0.2360 0.2294 0.2326 523,726,784 +0.00(+1.89%)
Jun 14, 2004 0.2323 0.2326 0.2236 0.2283 287,384,160 -0.00(-2.02%)
Jun 10, 2004 0.2289 0.2348 0.2289 0.2330 303,459,168 +0.00(+1.79%)
Jun 09, 2004 0.2281 0.2328 0.2274 0.2289 411,320,576 -0.00(-0.49%)
Jun 08, 2004 0.2267 0.2307 0.2261 0.2301 489,103,232 +0.00(+1.81%)
Jun 07, 2004 0.2201 0.2273 0.2184 0.2260 348,597,120 +0.01(+3.58%)
Jun 04, 2004 0.2165 0.2217 0.2161 0.2182 470,106,112 +0.00(+1.34%)
Jun 03, 2004 0.2177 0.2197 0.2144 0.2153 296,731,008 -0.00(-1.80%)
Jun 02, 2004 0.2125 0.2211 0.2107 0.2192 375,410,752 +0.01(+3.06%)
Jun 01, 2004 0.2107 0.2138 0.2093 0.2127 214,944,464 +0.00(+0.00%)
May 28, 2004 0.2128 0.2143 0.2107 0.2127 171,633,680 -0.00(-0.39%)
May 27, 2004 0.2159 0.2168 0.2109 0.2135 277,958,176 -0.00(-1.19%)
May 26, 2004 0.2146 0.2182 0.2122 0.2161 379,480,608 +0.00(+0.35%)
May 25, 2004 0.2085 0.2161 0.2069 0.2154 376,894,912 +0.01(+3.91%)
May 24, 2004 0.2066 0.2115 0.2055 0.2072 277,608,576 +0.00(+0.85%)
May 21, 2004 0.2039 0.2062 0.2026 0.2055 211,910,208 +0.00(+1.50%)
May 20, 2004 0.2019 0.2047 0.2006 0.2025 231,210,752 +0.00(+0.91%)
May 19, 2004 0.2077 0.2085 0.2003 0.2006 442,540,480 -0.00(-2.18%)
May 18, 2004 0.2044 0.2069 0.2031 0.2051 243,169,696 +0.00(+1.58%)
May 17, 2004 0.2024 0.2051 0.1998 0.2019 353,887,264 -0.00(-1.55%)
May 14, 2004 0.2055 0.2071 0.2005 0.2051 303,657,056 -0.00(-0.48%)
May 13, 2004 0.2056 0.2101 0.2039 0.2061 270,735,296 -0.00(-0.40%)
May 12, 2004 0.2031 0.2072 0.1989 0.2069 289,270,688 +0.00(+0.59%)
May 11, 2004 0.2001 0.2061 0.2001 0.2057 359,454,496 +0.01(+3.27%)
May 10, 2004 0.1991 0.2016 0.1966 0.1992 294,442,144 -0.00(-1.46%)
May 07, 2004 0.2014 0.2090 0.2013 0.2022 493,575,456 +0.00(+0.34%)
May 06, 2004 0.2002 0.2028 0.1963 0.2015 319,857,376 -0.00(-0.26%)
May 05, 2004 0.1986 0.2028 0.1968 0.2020 280,458,144 +0.00(+1.95%)
May 04, 2004 0.1975 0.2013 0.1933 0.1981 329,784,672 +0.00(+0.27%)
May 03, 2004 0.1971 0.1996 0.1951 0.1976 350,575,968 +0.00(+1.12%)
Apr 30, 2004 0.2038 0.2044 0.1932 0.1954 549,485,056 -0.01(-3.70%)
Apr 29, 2004 0.2005 0.2047 0.1969 0.2029 542,783,296 +0.00(+1.21%)
Apr 28, 2004 0.2033 0.2047 0.1997 0.2005 272,285,408 -0.00(-1.82%)
Apr 27, 2004 0.2065 0.2080 0.2023 0.2042 334,355,872 -0.00(-0.70%)
Apr 26, 2004 0.2091 0.2095 0.2047 0.2056 272,245,856 -0.00(-2.06%)
Apr 23, 2004 0.2100 0.2122 0.2050 0.2100 372,297,344 -0.00(-0.29%)
Apr 22, 2004 0.2089 0.2136 0.2055 0.2106 405,918,272 +0.00(+0.18%)
Apr 21, 2004 0.2092 0.2132 0.2075 0.2102 383,893,504 +0.00(+0.00%)
Apr 20, 2004 0.2138 0.2154 0.2089 0.2102 417,639,744 -0.00(-2.19%)
Apr 19, 2004 0.2132 0.2179 0.2110 0.2149 839,072,320 -0.01(-2.84%)
Apr 16, 2004 0.2204 0.2222 0.2160 0.2212 474,617,920 -0.00(-0.41%)
Apr 15, 2004 0.2198 0.2242 0.2135 0.2221 2,075,355,904 +0.02(+9.98%)
Apr 14, 2004 0.2027 0.2052 0.1994 0.2019 766,982,208 -0.00(-1.08%)
Apr 13, 2004 0.2122 0.2125 0.2034 0.2041 514,287,584 -0.01(-3.96%)
Apr 12, 2004 0.2085 0.2130 0.2084 0.2125 271,546,656 +0.00(+1.85%)
Apr 08, 2004 0.2115 0.2122 0.2062 0.2087 283,769,440 +0.00(+0.81%)
Apr 07, 2004 0.2094 0.2100 0.2041 0.2070 300,708,544 -0.00(-1.87%)
Apr 06, 2004 0.2103 0.2134 0.2079 0.2110 304,052,832 -0.00(-1.73%)
Apr 05, 2004 0.2083 0.2150 0.2080 0.2147 454,334,528 +0.01(+2.98%)
Apr 02, 2004 0.2103 0.2117 0.2064 0.2085 323,307,200 +0.00(+1.44%)
Apr 01, 2004 0.2039 0.2067 0.2018 0.2055 374,955,616 +0.00(+0.26%)
Mar 31, 2004 0.2112 0.2121 0.2043 0.2050 460,264,544 -0.01(-3.15%)
Mar 30, 2004 0.2112 0.2119 0.2072 0.2116 423,688,480 +0.00(+0.04%)
Mar 29, 2004 0.2077 0.2122 0.2062 0.2116 413,114,752 +0.01(+3.22%)
Mar 26, 2004 0.2040 0.2074 0.2040 0.2050 494,584,672 +0.00(+0.63%)
Mar 25, 2004 0.1978 0.2040 0.1962 0.2037 667,808,064 +0.01(+5.37%)
Mar 24, 2004 0.1918 0.1952 0.1915 0.1933 504,386,656 +0.00(+0.83%)
Mar 23, 2004 0.1965 0.1971 0.1912 0.1917 454,268,576 -0.00(-2.20%)
Mar 22, 2004 0.1923 0.1984 0.1914 0.1960 495,488,352 +0.00(+0.00%)
Mar 19, 2004 0.1948 0.2042 0.1936 0.1960 484,914,624 +0.00(+0.74%)
Mar 18, 2004 0.1966 0.1975 0.1940 0.1946 378,471,392 -0.00(-1.99%)
Mar 17, 2004 0.1968 0.2000 0.1954 0.1985 484,868,448 +0.00(+1.43%)
Mar 16, 2004 0.2013 0.2017 0.1925 0.1957 713,196,672 -0.00(-2.38%)
Mar 15, 2004 0.2049 0.2073 0.1991 0.2005 568,343,616 -0.01(-4.03%)
Mar 12, 2004 0.2071 0.2106 0.2060 0.2089 387,818,240 +0.00(+1.51%)
Mar 11, 2004 0.2066 0.2125 0.2053 0.2058 707,062,144 -0.00(-1.91%)
Mar 10, 2004 0.2046 0.2133 0.2042 0.2098 1,186,172,160 +0.00(+2.14%)
Mar 09, 2004 0.1963 0.2064 0.1952 0.2054 728,407,552 +0.01(+4.23%)
Mar 08, 2004 0.2031 0.2031 0.1956 0.1971 615,882,624 -0.01(-2.77%)
Mar 05, 2004 0.1891 0.2084 0.1887 0.2027 1,814,759,040 +0.01(+6.28%)
Mar 04, 2004 0.1816 0.1912 0.1812 0.1907 777,681,280 +0.01(+5.18%)
Mar 03, 2004 0.1789 0.1834 0.1789 0.1813 265,174,704 +0.00(+0.46%)
Mar 02, 2004 0.1819 0.1827 0.1802 0.1805 302,364,192 -0.00(-0.87%)
Mar 01, 2004 0.1826 0.1842 0.1809 0.1821 379,493,824 +0.00(+0.42%)
Feb 27, 2004 0.1740 0.1821 0.1740 0.1813 552,334,592 +0.01(+3.82%)
Feb 26, 2004 0.1731 0.1757 0.1728 0.1746 233,697,520 +0.00(+1.01%)
Feb 25, 2004 0.1684 0.1736 0.1684 0.1729 325,444,384 +0.00(+2.01%)
Feb 24, 2004 0.1678 0.1724 0.1668 0.1695 305,134,592 +0.00(+0.77%)
Feb 23, 2004 0.1702 0.1702 0.1659 0.1682 228,737,168 -0.00(-0.94%)
Feb 20, 2004 0.1706 0.1706 0.1684 0.1698 326,987,872 -0.00(-0.31%)
Feb 19, 2004 0.1767 0.1792 0.1699 0.1703 381,320,960 -0.01(-3.40%)
Feb 18, 2004 0.1757 0.1777 0.1747 0.1763 166,825,040 +0.00(+0.43%)
Feb 17, 2004 0.1751 0.1781 0.1751 0.1756 201,362,848 +0.00(+0.70%)
Feb 13, 2004 0.1808 0.1827 0.1731 0.1743 372,185,184 -0.01(-3.08%)
Feb 12, 2004 0.1794 0.1818 0.1789 0.1799 216,732,048 -0.00(-0.29%)
Feb 11, 2004 0.1750 0.1809 0.1747 0.1804 410,641,152 +0.01(+3.57%)
Feb 10, 2004 0.1715 0.1753 0.1701 0.1742 301,018,560 +0.00(+1.38%)
Feb 09, 2004 0.1715 0.1733 0.1706 0.1718 221,745,168 -0.00(-0.19%)
Feb 06, 2004 0.1702 0.1735 0.1698 0.1721 227,793,904 +0.00(+1.29%)
Feb 05, 2004 0.1654 0.1737 0.1653 0.1699 415,614,720 +0.00(+2.89%)
Feb 04, 2004 0.1668 0.1674 0.1645 0.1652 359,936,000 -0.00(-2.11%)
Feb 03, 2004 0.1690 0.1698 0.1668 0.1687 215,063,200 -0.00(-0.27%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.