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 )

177.25 -0.05 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2010 9.212 9.262 9.110 9.113 507,796,096 -0.13(-1.40%)
Oct 28, 2010 9.324 9.326 9.111 9.242 647,395,456 -0.08(-0.84%)
Oct 27, 2010 9.315 9.383 9.253 9.321 465,821,312 -0.03(-0.33%)
Oct 25, 2010 9.359 9.435 9.339 9.351 454,079,616 +0.04(+0.45%)
Oct 22, 2010 9.358 9.388 9.274 9.310 439,698,400 -0.06(-0.66%)
Oct 21, 2010 9.458 9.530 9.289 9.372 646,059,456 -0.03(-0.33%)
Oct 20, 2010 9.356 9.515 9.292 9.402 847,915,456 +0.03(+0.34%)
Oct 19, 2010 9.187 9.500 9.084 9.371 1,450,366,080 -0.26(-2.68%)
Oct 18, 2010 9.643 9.659 9.516 9.629 1,291,795,200 +0.10(+1.04%)
Oct 15, 2010 9.309 9.538 9.232 9.530 1,087,751,808 +0.38(+4.11%)
Oct 14, 2010 9.135 9.158 9.096 9.153 511,934,432 +0.07(+0.72%)
Oct 13, 2010 9.090 9.143 9.077 9.088 733,828,800 +0.05(+0.54%)
Oct 12, 2010 8.945 9.068 8.856 9.039 657,485,568 +0.10(+1.08%)
Oct 11, 2010 8.924 9.000 8.920 8.943 503,608,288 +0.04(+0.44%)
Oct 08, 2010 8.833 8.917 8.781 8.904 776,603,904 +0.15(+1.68%)
Oct 07, 2010 8.791 8.795 8.687 8.757 480,846,048 +0.00(+0.01%)
Oct 06, 2010 8.768 8.841 8.637 8.756 789,814,656 +0.01(+0.09%)
Oct 05, 2010 8.539 8.764 8.533 8.749 590,771,904 +0.31(+3.70%)
Oct 04, 2010 8.526 8.566 8.410 8.437 512,954,208 -0.12(-1.37%)
Oct 01, 2010 8.664 8.677 8.519 8.554 528,906,368 -0.04(-0.43%)
Sep 30, 2010 8.750 8.781 8.516 8.592 793,696,768 -0.11(-1.26%)
Sep 29, 2010 8.697 8.775 8.660 8.701 553,524,160 +0.02(+0.18%)
Sep 28, 2010 8.834 8.834 8.327 8.686 1,220,228,736 -0.13(-1.48%)
Sep 27, 2010 8.901 8.924 8.811 8.816 569,412,032 -0.04(-0.40%)
Sep 24, 2010 8.844 8.888 8.797 8.851 766,087,232 +0.10(+1.18%)
Sep 23, 2010 8.670 8.864 8.660 8.748 926,179,584 +0.04(+0.41%)
Sep 22, 2010 8.560 8.720 8.551 8.713 689,887,552 +0.12(+1.40%)
Sep 21, 2010 8.595 8.701 8.562 8.592 788,174,592 +0.02(+0.19%)
Sep 20, 2010 8.359 8.592 8.352 8.576 777,077,504 +0.24(+2.85%)
Sep 17, 2010 8.408 8.416 8.287 8.338 748,379,584 +0.16(+1.91%)
Sep 15, 2010 8.120 8.187 8.110 8.182 504,420,800 +0.07(+0.81%)
Sep 14, 2010 8.060 8.150 8.040 8.116 480,252,352 +0.03(+0.38%)
Sep 13, 2010 8.049 8.123 8.047 8.086 458,188,320 +0.11(+1.38%)
Sep 10, 2010 7.969 8.009 7.915 7.976 457,374,592 +0.01(+0.13%)
Sep 09, 2010 8.025 8.070 7.961 7.965 516,652,320 +0.00(+0.06%)
Sep 08, 2010 7.866 8.005 7.845 7.961 620,549,376 +0.15(+1.98%)
Sep 07, 2010 7.771 7.858 7.759 7.806 404,097,120 -0.03(-0.37%)
Sep 03, 2010 7.724 7.835 7.706 7.835 614,283,392 +0.20(+2.62%)
Sep 02, 2010 7.608 7.635 7.526 7.635 489,267,136 +0.06(+0.73%)
Sep 01, 2010 7.493 7.614 7.457 7.580 821,135,232 +0.22(+2.97%)
Aug 31, 2010 7.323 7.405 7.277 7.361 495,680,096 +0.02(+0.25%)
Aug 30, 2010 7.290 7.441 7.287 7.343 451,520,160 +0.03(+0.36%)
Aug 27, 2010 7.320 7.346 7.132 7.316 647,071,936 +0.04(+0.56%)
Aug 26, 2010 7.432 7.441 7.275 7.275 549,674,752 -0.08(-1.07%)
Aug 25, 2010 7.207 7.388 7.182 7.354 702,996,352 +0.09(+1.23%)
Aug 24, 2010 7.348 7.358 7.226 7.265 708,827,456 -0.18(-2.39%)
Aug 23, 2010 7.624 7.630 7.426 7.442 487,774,656 -0.12(-1.54%)
Aug 20, 2010 7.551 7.688 7.539 7.559 453,207,968 -0.01(-0.10%)
Aug 19, 2010 7.656 7.675 7.530 7.566 502,897,568 -0.10(-1.26%)
Aug 18, 2010 7.641 7.711 7.617 7.663 399,264,576 +0.03(+0.44%)
Aug 17, 2010 7.572 7.710 7.545 7.629 498,160,736 +0.13(+1.75%)
Aug 16, 2010 7.496 7.570 7.467 7.498 374,893,920 -0.04(-0.59%)
Aug 13, 2010 7.620 7.627 7.542 7.542 418,574,400 -0.08(-1.07%)
Aug 12, 2010 7.469 7.663 7.452 7.624 630,374,656 +0.05(+0.64%)
Aug 11, 2010 7.733 7.742 7.564 7.575 729,996,672 -0.28(-3.55%)
Aug 10, 2010 7.868 7.886 7.798 7.855 532,652,288 -0.07(-0.89%)
Aug 09, 2010 7.917 7.938 7.859 7.925 357,199,456 +0.05(+0.64%)
Aug 06, 2010 7.866 7.918 7.801 7.875 524,904,800 -0.05(-0.61%)
Aug 05, 2010 7.925 7.969 7.889 7.924 340,999,360 -0.04(-0.49%)
Aug 04, 2010 7.958 8.002 7.882 7.963 495,843,616 +0.03(+0.40%)
Aug 03, 2010 7.903 7.971 7.855 7.931 491,579,712 +0.00(+0.03%)
Aug 02, 2010 7.886 7.951 7.861 7.928 503,292,256 +0.14(+1.79%)
Jul 30, 2010 7.748 7.863 7.718 7.789 528,965,440 -0.03(-0.33%)
Jul 29, 2010 7.894 7.953 7.754 7.815 759,112,256 -0.09(-1.09%)
Jul 28, 2010 7.984 8.054 7.880 7.901 612,725,824 -0.09(-1.18%)
Jul 27, 2010 7.899 8.018 7.881 7.996 689,194,624 +0.15(+1.85%)
Jul 26, 2010 7.872 7.875 7.803 7.851 495,478,528 -0.02(-0.25%)
Jul 23, 2010 7.784 7.884 7.760 7.871 629,143,552 +0.03(+0.35%)
Jul 22, 2010 7.802 7.872 7.730 7.843 760,585,280 +0.14(+1.88%)
Jul 21, 2010 8.027 8.028 7.691 7.698 1,397,738,496 +0.07(+0.93%)
Jul 20, 2010 7.355 7.657 7.267 7.627 1,259,924,992 +0.19(+2.57%)
Jul 19, 2010 7.566 7.566 7.255 7.436 1,207,575,168 -0.13(-1.73%)
Jul 16, 2010 7.666 7.720 7.521 7.567 1,226,539,264 -0.05(-0.62%)
Jul 15, 2010 7.516 7.781 7.488 7.614 970,781,760 -0.04(-0.51%)
Jul 14, 2010 7.551 7.745 7.539 7.652 957,756,416 +0.03(+0.37%)
Jul 13, 2010 7.761 7.763 7.462 7.624 1,402,815,872 -0.17(-2.13%)
Jul 12, 2010 7.828 7.928 7.717 7.790 663,143,680 -0.07(-0.90%)
Jul 09, 2010 7.778 7.869 7.726 7.861 511,412,096 +0.05(+0.59%)
Jul 08, 2010 7.947 7.960 7.718 7.815 869,653,504 -0.02(-0.22%)
Jul 07, 2010 7.584 7.835 7.562 7.832 770,941,824 +0.30(+4.04%)
Jul 06, 2010 7.600 7.654 7.453 7.528 724,941,184 +0.05(+0.68%)
Jul 02, 2010 7.584 7.598 7.364 7.477 819,178,112 -0.05(-0.62%)
Jul 01, 2010 7.700 7.715 7.364 7.524 1,205,989,504 -0.09(-1.21%)
Jun 30, 2010 7.773 7.811 7.570 7.616 871,115,264 -0.14(-1.81%)
Jun 29, 2010 7.997 8.005 7.700 7.756 1,335,670,912 -0.32(-3.95%)
Jun 25, 2010 8.177 8.183 8.048 8.075 648,669,888 -0.07(-0.86%)
Jun 24, 2010 8.205 8.272 8.118 8.145 842,569,856 -0.06(-0.73%)
Jun 23, 2010 8.314 8.316 8.112 8.205 905,756,672 -0.09(-1.05%)
Jun 22, 2010 8.241 8.356 8.221 8.292 844,536,256 +0.11(+1.36%)
Jun 21, 2010 8.408 8.448 8.137 8.180 915,018,496 -0.12(-1.42%)
Jun 18, 2010 8.243 8.327 8.218 8.299 925,479,680 +0.07(+0.81%)
Jun 17, 2010 8.193 8.263 8.160 8.232 1,028,276,672 +0.14(+1.73%)
Jun 16, 2010 7.906 8.107 7.891 8.092 923,338,752 +0.23(+2.91%)
Jun 15, 2010 7.740 7.868 7.736 7.863 688,694,848 +0.16(+2.13%)
Jun 14, 2010 7.750 7.847 7.691 7.699 710,367,680 +0.02(+0.30%)
Jun 11, 2010 7.516 7.686 7.490 7.676 642,543,168 +0.09(+1.20%)
Jun 10, 2010 7.413 7.599 7.333 7.585 914,637,824 +0.22(+3.01%)
Jun 09, 2010 7.614 7.627 7.342 7.364 1,006,640,640 -0.19(-2.46%)
Jun 08, 2010 7.668 7.685 7.438 7.549 1,179,453,440 -0.05(-0.64%)
Jun 07, 2010 7.821 7.847 7.586 7.598 1,045,306,880 -0.15(-1.96%)
Jun 04, 2010 7.818 7.930 7.710 7.750 894,601,984 -0.22(-2.72%)
Jun 03, 2010 8.029 8.040 7.885 7.967 766,339,648 -0.03(-0.31%)
Jun 02, 2010 8.010 8.018 7.883 7.992 810,945,984 +0.09(+1.20%)
Jun 01, 2010 7.863 8.052 7.841 7.898 1,032,064,960 +0.12(+1.54%)
May 28, 2010 7.671 7.854 7.671 7.778 962,036,800 +0.11(+1.39%)
May 27, 2010 7.588 7.687 7.543 7.671 783,582,144 +0.28(+3.79%)
May 26, 2010 7.572 7.634 7.380 7.391 1,002,279,808 -0.03(-0.45%)
May 25, 2010 7.247 7.472 7.181 7.425 1,234,779,264 -0.05(-0.62%)
May 24, 2010 7.487 7.597 7.456 7.472 888,739,520 +0.13(+1.83%)
May 21, 2010 7.049 7.403 7.005 7.337 1,443,630,464 +0.14(+1.92%)
May 20, 2010 7.171 7.383 7.152 7.199 1,510,587,392 -0.32(-4.26%)
May 19, 2010 7.554 7.658 7.414 7.519 1,208,805,376 -0.12(-1.59%)
May 18, 2010 7.781 7.829 7.577 7.641 921,208,384 -0.06(-0.73%)
May 17, 2010 7.712 7.757 7.500 7.697 899,028,800 +0.01(+0.16%)
May 14, 2010 7.726 7.766 7.554 7.685 897,106,944 -0.14(-1.76%)
May 13, 2010 7.970 8.024 7.763 7.823 706,464,256 -0.11(-1.42%)
May 12, 2010 7.850 7.967 7.833 7.936 771,096,832 +0.17(+2.17%)
May 11, 2010 7.845 7.869 7.585 7.767 1,001,499,008 +0.08(+1.00%)
May 10, 2010 7.660 7.710 7.525 7.690 1,158,685,184 +0.55(+7.69%)
May 07, 2010 7.379 7.466 6.819 7.141 1,976,906,240 -0.31(-4.22%)
May 06, 2010 7.686 7.819 6.033 7.456 1,509,040,128 -0.29(-3.80%)
May 05, 2010 7.651 7.816 7.531 7.751 1,040,677,184 -0.08(-1.04%)
May 04, 2010 7.960 7.972 7.774 7.832 852,764,864 -0.23(-2.88%)
May 03, 2010 7.989 8.111 7.960 8.065 535,045,856 +0.16(+2.01%)
Apr 30, 2010 8.154 8.192 7.903 7.905 639,849,024 -0.23(-2.81%)
Apr 29, 2010 7.964 8.175 7.933 8.134 658,658,752 +0.21(+2.69%)
Apr 28, 2010 7.971 7.994 7.764 7.921 893,760,320 -0.01(-0.17%)
Apr 27, 2010 8.093 8.110 7.888 7.934 836,203,392 -0.23(-2.77%)
Apr 26, 2010 8.232 8.250 8.120 8.160 564,633,344 -0.04(-0.49%)
Apr 23, 2010 8.114 8.241 8.084 8.200 940,027,456 +0.13(+1.64%)
Apr 22, 2010 7.819 8.077 7.757 8.068 934,950,720 +0.22(+2.80%)
Apr 21, 2010 7.836 7.880 7.743 7.849 1,157,987,840 +0.44(+5.98%)
Apr 20, 2010 7.525 7.547 7.356 7.406 860,666,944 -0.08(-1.00%)
Apr 19, 2010 7.480 7.506 7.320 7.481 668,176,576 -0.01(-0.13%)
Apr 16, 2010 7.526 7.604 7.405 7.491 885,286,208 -0.05(-0.61%)
Apr 15, 2010 7.442 7.540 7.434 7.537 443,541,600 +0.10(+1.31%)
Apr 14, 2010 7.427 7.443 7.390 7.439 476,104,960 +0.10(+1.34%)
Apr 13, 2010 7.323 7.352 7.300 7.340 360,240,896 +0.00(+0.06%)
Apr 12, 2010 7.333 7.360 7.322 7.336 392,811,104 +0.02(+0.21%)
Apr 09, 2010 7.310 7.324 7.281 7.321 394,177,120 +0.06(+0.77%)
Apr 08, 2010 7.280 7.313 7.207 7.265 675,522,496 -0.02(-0.27%)
Apr 07, 2010 7.258 7.325 7.226 7.285 740,613,568 +0.03(+0.44%)
Apr 06, 2010 7.212 7.274 7.176 7.253 526,345,152 +0.03(+0.44%)
Apr 05, 2010 7.115 7.222 7.108 7.221 804,165,312 +0.08(+1.07%)
Apr 01, 2010 7.188 7.228 7.047 7.145 685,011,968 +0.03(+0.41%)
Mar 31, 2010 7.130 7.164 7.099 7.115 3,555,820,032 -0.03(-0.36%)
Mar 30, 2010 7.164 7.191 7.093 7.141 58,864,640 +0.10(+1.49%)
Mar 29, 2010 7.055 7.081 7.013 7.036 169,787,904 +0.05(+0.65%)
Mar 26, 2010 6.932 7.023 6.920 6.991 996,536,320 +0.13(+1.88%)
Mar 25, 2010 6.992 6.993 6.851 6.863 182,503,424 -0.08(-1.19%)
Mar 24, 2010 6.893 6.970 6.889 6.945 640,716,800 +0.03(+0.44%)
Mar 23, 2010 6.832 6.927 6.785 6.914 679,116,800 +0.11(+1.61%)
Mar 22, 2010 6.676 6.843 6.666 6.805 3,768,512,256 +0.08(+1.12%)
Mar 19, 2010 6.806 6.820 6.699 6.729 324,198,400 -0.07(-1.07%)
Mar 18, 2010 6.785 6.813 6.740 6.802 2,824,690,688 +0.02(+0.24%)
Mar 17, 2010 6.810 6.857 6.760 6.786 3,723,407,616 -0.01(-0.15%)
Mar 16, 2010 6.788 6.812 6.737 6.796 3,689,978,112 +0.02(+0.27%)
Mar 15, 2010 6.824 6.828 6.669 6.778 4,074,696,448 -0.08(-1.22%)
Mar 12, 2010 6.884 6.895 6.835 6.861 3,437,452,288 +0.03(+0.49%)
Mar 11, 2010 6.780 6.828 6.762 6.828 3,349,740,032 +0.02(+0.29%)
Mar 10, 2010 6.777 6.827 6.758 6.808 627,815,936 +0.06(+0.82%)
Mar 09, 2010 6.610 6.813 6.597 6.753 3,303,322,112 +0.12(+1.80%)
Mar 08, 2010 6.662 6.664 6.608 6.633 3,549,462,528 +0.00(+0.06%)
Mar 05, 2010 6.508 6.652 6.499 6.629 3,132,914,176 +0.25(+3.91%)
Mar 04, 2010 6.337 6.386 6.317 6.380 3,022,286,592 +0.04(+0.66%)
Mar 03, 2010 6.326 6.355 6.296 6.338 3,071,922,176 +0.01(+0.23%)
Mar 02, 2010 6.356 6.384 6.290 6.324 382,827,520 -0.00(-0.07%)
Mar 01, 2010 6.230 6.343 6.221 6.328 246,981,120 +0.13(+2.14%)
Feb 26, 2010 6.128 6.212 6.116 6.196 4,189,943,296 +0.08(+1.30%)
Feb 25, 2010 5.976 6.142 5.962 6.116 1,196,767,744 +0.04(+0.67%)
Feb 24, 2010 6.002 6.099 5.990 6.076 3,802,751,232 +0.11(+1.83%)
Feb 23, 2010 6.056 6.096 5.926 5.967 453,408,256 -0.10(-1.68%)
Feb 22, 2010 6.127 6.131 6.031 6.068 3,224,760,064 -0.04(-0.62%)
Feb 19, 2010 6.112 6.153 6.089 6.106 3,430,401,024 -0.04(-0.62%)
Feb 18, 2010 6.105 6.173 6.084 6.144 3,491,134,208 +0.01(+0.19%)
Feb 17, 2010 6.183 6.186 6.082 6.133 3,603,190,272 -0.03(-0.42%)
Feb 16, 2010 6.114 6.167 6.102 6.159 194,502,144 +0.09(+1.51%)
Feb 12, 2010 5.998 6.105 5.919 6.067 1,117,031,424 +0.05(+0.86%)
Feb 11, 2010 5.901 6.048 5.876 6.015 249,062,400 +0.11(+1.82%)
Feb 10, 2010 5.931 5.953 5.882 5.908 3,057,958,656 -0.03(-0.55%)
Feb 09, 2010 5.947 5.980 5.897 5.940 930,578,944 +0.06(+1.07%)
Feb 08, 2010 5.925 5.992 5.874 5.878 3,948,930,560 -0.04(-0.69%)
Feb 05, 2010 5.833 5.935 5.779 5.918 2,725,747,200 +0.10(+1.78%)
Feb 04, 2010 5.957 6.006 5.800 5.815 1,960,725,504 -0.22(-3.60%)
Feb 03, 2010 5.909 6.062 5.887 6.032 785,601,536 +0.10(+1.72%)
Feb 02, 2010 5.932 5.944 5.855 5.930 1,471,025,152 +0.03(+0.58%)
Feb 01, 2010 5.825 5.935 5.792 5.896 1,896,525,312 +0.08(+1.39%)
Jan 29, 2010 6.088 6.122 5.760 5.815 1,697,500,160 -0.22(-3.63%)
Jan 28, 2010 6.205 6.222 6.016 6.034 1,099,303,936 -0.26(-4.13%)
Jan 27, 2010 6.263 6.376 6.041 6.294 1,337,800,704 +0.06(+0.94%)
Jan 26, 2010 6.236 6.471 6.134 6.236 2,531,234,816 +0.09(+1.41%)
Jan 25, 2010 6.132 6.198 6.061 6.149 209,209,344 +0.16(+2.69%)
Jan 22, 2010 6.261 6.283 5.970 5.988 2,985,508,864 -0.31(-4.96%)
Jan 21, 2010 6.421 6.459 6.274 6.300 726,370,816 -0.11(-1.73%)
Jan 20, 2010 6.507 6.527 6.343 6.411 759,385,088 -0.10(-1.54%)
Jan 19, 2010 6.308 6.516 6.275 6.511 1,732,474,880 +0.28(+4.42%)
Jan 15, 2010 6.387 6.407 6.233 6.235 610,060,800 -0.11(-1.67%)
Jan 14, 2010 6.362 6.372 6.329 6.341 3,574,268,928 -0.04(-0.58%)
Jan 13, 2010 6.294 6.387 6.180 6.378 707,691,008 +0.09(+1.41%)
Jan 12, 2010 6.334 6.352 6.250 6.289 613,297,664 -0.07(-1.14%)
Jan 11, 2010 6.443 6.449 6.312 6.362 3,816,483,584 -0.06(-0.88%)
Jan 08, 2010 6.368 6.419 6.330 6.418 3,695,780,864 +0.04(+0.66%)
Jan 07, 2010 6.411 6.419 6.330 6.376 3,939,521,536 -0.01(-0.18%)
Jan 06, 2010 6.491 6.517 6.381 6.388 264,043,008 -0.10(-1.59%)
Jan 05, 2010 6.498 6.528 6.457 6.491 674,769,920 +0.01(+0.17%)
Jan 04, 2010 6.462 6.495 6.431 6.480 4,076,569,088 +0.10(+1.56%)
Dec 31, 2009 6.453 6.460 6.375 6.381 2,909,744,640 -0.03(-0.43%)
Dec 30, 2009 6.323 6.419 6.307 6.408 3,402,450,688 +0.08(+1.21%)
Dec 29, 2009 6.438 6.441 6.320 6.331 3,675,921,920 -0.08(-1.19%)
Dec 28, 2009 6.411 6.478 6.347 6.407 1,027,007,488 +0.08(+1.23%)
Dec 24, 2009 6.163 6.339 6.157 6.329 4,135,683,840 +0.21(+3.43%)
Dec 23, 2009 6.092 6.128 6.080 6.119 2,852,895,488 +0.05(+0.87%)
Dec 22, 2009 6.039 6.081 6.015 6.067 2,885,839,616 +0.06(+1.07%)
Dec 21, 2009 5.936 6.048 5.925 6.002 757,350,400 +0.08(+1.43%)
Dec 18, 2009 5.849 5.919 5.832 5.917 731,457,536 +0.11(+1.86%)
Dec 17, 2009 5.882 5.904 5.783 5.809 3,210,518,784 -0.10(-1.63%)
Dec 16, 2009 5.907 5.950 5.891 5.905 2,914,483,968 +0.03(+0.44%)
Dec 15, 2009 5.929 5.980 5.852 5.879 3,463,345,152 -0.09(-1.43%)
Dec 14, 2009 5.916 5.978 5.830 5.964 4,093,584,640 +0.07(+1.19%)
Dec 11, 2009 5.988 5.995 5.857 5.894 3,548,514,560 -0.05(-0.90%)
Dec 10, 2009 6.041 6.047 5.938 5.948 4,043,046,912 -0.04(-0.69%)
Dec 09, 2009 5.792 6.000 5.762 5.989 1,359,060,992 +0.24(+4.18%)
Dec 08, 2009 5.734 5.824 5.714 5.749 1,405,436,928 +0.03(+0.49%)
Dec 07, 2009 5.853 5.867 5.713 5.721 1,606,569,984 -0.13(-2.26%)
Dec 04, 2009 6.047 6.052 5.761 5.853 2,532,359,168 -0.10(-1.61%)
Dec 03, 2009 5.978 6.025 5.943 5.949 3,704,935,936 +0.01(+0.13%)
Dec 02, 2009 6.024 6.099 5.927 5.942 1,610,708,480 -0.02(-0.38%)
Dec 01, 2009 6.124 6.140 5.960 5.964 3,845,659,392 -0.09(-1.47%)
Nov 30, 2009 6.089 6.107 6.018 6.053 3,507,918,080 -0.02(-0.34%)
Nov 27, 2009 6.032 6.145 6.006 6.074 2,437,845,504 -0.11(-1.76%)
Nov 25, 2009 6.219 6.227 6.170 6.183 2,365,160,192 -0.01(-0.12%)
Nov 24, 2009 6.217 6.234 6.144 6.190 2,629,245,184 -0.04(-0.70%)
Nov 23, 2009 6.147 6.237 6.145 6.234 3,921,072,640 +0.18(+2.98%)
Nov 20, 2009 6.030 6.068 5.988 6.053 3,357,715,968 -0.02(-0.29%)
Nov 19, 2009 6.195 6.195 6.050 6.071 182,850,048 -0.17(-2.65%)
Nov 18, 2009 6.254 6.268 6.177 6.236 3,090,648,576 -0.03(-0.50%)
Nov 17, 2009 6.240 6.281 6.207 6.268 3,273,887,488 +0.01(+0.18%)
Nov 16, 2009 6.222 6.298 6.207 6.256 4,006,195,712 +0.07(+1.07%)
Nov 13, 2009 6.143 6.202 6.118 6.190 2,834,030,848 +0.07(+1.22%)
Nov 12, 2009 6.151 6.203 6.099 6.116 3,003,213,568 -0.04(-0.62%)
Nov 11, 2009 6.194 6.207 6.111 6.154 3,664,894,464 +0.01(+0.13%)
Nov 10, 2009 6.087 6.206 6.086 6.146 3,312,541,952 +0.05(+0.75%)
Nov 09, 2009 5.963 6.113 5.942 6.100 71,626,240 +0.22(+3.66%)
Nov 06, 2009 5.829 5.910 5.826 5.884 2,436,527,616 +0.01(+0.16%)
Nov 05, 2009 5.826 5.904 5.808 5.875 3,177,181,952 +0.10(+1.69%)
Nov 04, 2009 5.775 5.869 5.760 5.777 4,025,384,448 +0.06(+1.09%)
Nov 03, 2009 5.688 5.738 5.629 5.715 19,493,376 -0.02(-0.30%)
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.