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 )

219.65 +2.86 (+1.32%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 0.2367 0.2377 0.2289 0.2297 410,701,504 -0.01(-3.15%)
Mar 30, 2004 0.2367 0.2374 0.2322 0.2372 378,064,096 +0.00(+0.04%)
Mar 29, 2004 0.2328 0.2378 0.2311 0.2371 368,628,960 +0.01(+3.22%)
Mar 26, 2004 0.2286 0.2324 0.2286 0.2297 441,325,920 +0.00(+0.63%)
Mar 25, 2004 0.2217 0.2286 0.2199 0.2283 595,895,936 +0.01(+5.37%)
Mar 24, 2004 0.2149 0.2187 0.2147 0.2166 450,072,384 +0.00(+0.83%)
Mar 23, 2004 0.2202 0.2209 0.2142 0.2148 405,351,200 -0.00(-2.20%)
Mar 22, 2004 0.2155 0.2223 0.2145 0.2197 442,132,288 +0.00(+0.00%)
Mar 19, 2004 0.2183 0.2289 0.2170 0.2197 432,697,152 +0.00(+0.74%)
Mar 18, 2004 0.2204 0.2214 0.2174 0.2181 337,716,160 -0.00(-1.99%)
Mar 17, 2004 0.2205 0.2241 0.2190 0.2225 432,655,968 +0.00(+1.43%)
Mar 16, 2004 0.2255 0.2260 0.2157 0.2193 636,396,928 -0.01(-2.38%)
Mar 15, 2004 0.2296 0.2323 0.2231 0.2247 507,142,208 -0.01(-4.03%)
Mar 12, 2004 0.2321 0.2360 0.2308 0.2341 346,056,480 +0.00(+1.51%)
Mar 11, 2004 0.2316 0.2382 0.2301 0.2306 630,923,008 -0.00(-1.92%)
Mar 10, 2004 0.2293 0.2390 0.2289 0.2351 1,058,440,576 +0.00(+2.14%)
Mar 09, 2004 0.2200 0.2313 0.2187 0.2302 649,969,856 +0.01(+4.23%)
Mar 08, 2004 0.2276 0.2276 0.2192 0.2209 549,561,984 -0.01(-2.77%)
Mar 05, 2004 0.2119 0.2335 0.2115 0.2272 1,619,338,880 +0.01(+6.28%)
Mar 04, 2004 0.2035 0.2142 0.2031 0.2137 693,937,600 +0.01(+5.18%)
Mar 03, 2004 0.2005 0.2055 0.2005 0.2032 236,619,664 +0.00(+0.46%)
Mar 02, 2004 0.2039 0.2047 0.2019 0.2023 269,804,448 -0.00(-0.87%)
Mar 01, 2004 0.2046 0.2064 0.2028 0.2040 338,628,480 +0.00(+0.42%)
Feb 27, 2004 0.1950 0.2040 0.1950 0.2032 492,857,088 +0.01(+3.82%)
Feb 26, 2004 0.1940 0.1969 0.1937 0.1957 208,532,080 +0.00(+1.01%)
Feb 25, 2004 0.1888 0.1945 0.1887 0.1938 290,399,264 +0.00(+2.01%)
Feb 24, 2004 0.1881 0.1932 0.1869 0.1899 272,276,544 +0.00(+0.77%)
Feb 23, 2004 0.1907 0.1908 0.1860 0.1885 204,105,872 -0.00(-0.94%)
Feb 20, 2004 0.1911 0.1912 0.1887 0.1903 291,776,576 -0.00(-0.31%)
Feb 19, 2004 0.1980 0.2008 0.1904 0.1909 340,258,880 -0.01(-3.40%)
Feb 18, 2004 0.1969 0.1991 0.1958 0.1976 148,860,672 +0.00(+0.43%)
Feb 17, 2004 0.1962 0.1995 0.1962 0.1967 179,679,328 +0.00(+0.70%)
Feb 13, 2004 0.2026 0.2047 0.1939 0.1954 332,106,880 -0.01(-3.08%)
Feb 12, 2004 0.2011 0.2038 0.2005 0.2016 193,393,504 -0.00(-0.29%)
Feb 11, 2004 0.1961 0.2028 0.1958 0.2022 366,421,760 +0.01(+3.57%)
Feb 10, 2004 0.1922 0.1964 0.1906 0.1952 268,603,744 +0.00(+1.38%)
Feb 09, 2004 0.1922 0.1942 0.1911 0.1926 197,866,800 -0.00(-0.19%)
Feb 06, 2004 0.1907 0.1944 0.1903 0.1929 203,264,192 +0.00(+1.29%)
Feb 05, 2004 0.1854 0.1946 0.1853 0.1905 370,859,744 +0.01(+2.89%)
Feb 04, 2004 0.1869 0.1877 0.1843 0.1851 321,176,736 -0.00(-2.11%)
Feb 03, 2004 0.1894 0.1903 0.1869 0.1891 191,904,368 -0.00(-0.27%)
Feb 02, 2004 0.1908 0.1938 0.1876 0.1896 303,518,976 -0.00(-1.06%)
Jan 30, 2004 0.1932 0.1943 0.1905 0.1916 194,753,152 -0.00(-0.53%)
Jan 29, 2004 0.1922 0.1937 0.1885 0.1927 223,558,832 +0.00(+0.71%)
Jan 28, 2004 0.1940 0.1986 0.1904 0.1913 289,463,424 -0.00(-2.38%)
Jan 27, 2004 0.1956 0.1975 0.1937 0.1960 322,918,944 +0.00(+0.26%)
Jan 26, 2004 0.1908 0.1959 0.1905 0.1955 285,172,576 +0.00(+1.99%)
Jan 23, 2004 0.1890 0.1932 0.1890 0.1916 238,803,344 +0.00(+1.71%)
Jan 22, 2004 0.1916 0.1940 0.1884 0.1884 215,465,696 -0.00(-1.90%)
Jan 21, 2004 0.1928 0.1951 0.1905 0.1921 238,667,968 -0.00(-0.53%)
Jan 20, 2004 0.1926 0.1937 0.1890 0.1931 332,124,544 +0.00(+0.04%)
Jan 16, 2004 0.1953 0.1957 0.1921 0.1930 391,919,552 -0.00(-0.57%)
Jan 15, 2004 0.1946 0.1988 0.1911 0.1941 1,070,400,384 -0.01(-5.58%)
Jan 14, 2004 0.2073 0.2085 0.2020 0.2056 656,500,928 +0.00(+0.33%)
Jan 13, 2004 0.2098 0.2110 0.2027 0.2049 713,777,536 +0.00(+1.64%)
Jan 12, 2004 0.1967 0.2039 0.1962 0.2016 512,742,560 +0.01(+3.17%)
Jan 09, 2004 0.1973 0.2050 0.1936 0.1954 449,232,416 -0.00(-1.54%)
Jan 08, 2004 0.1940 0.2016 0.1924 0.1984 482,964,928 +0.01(+3.41%)
Jan 07, 2004 0.1877 0.1939 0.1863 0.1919 616,828,800 +0.00(+2.26%)
Jan 06, 2004 0.1890 0.1905 0.1844 0.1877 535,683,008 -0.00(-0.36%)
Jan 05, 2004 0.1820 0.1902 0.1820 0.1883 415,557,376 +0.01(+4.18%)
Jan 02, 2004 0.1831 0.1848 0.1799 0.1808 152,050,848 -0.00(-0.42%)
Dec 31, 2003 0.1814 0.1829 0.1799 0.1815 183,369,792 +0.00(+0.42%)
Dec 30, 2003 0.1799 0.1826 0.1797 0.1808 215,327,440 +0.00(+0.62%)
Dec 29, 2003 0.1776 0.1798 0.1772 0.1797 245,375,088 +0.00(+1.78%)
Dec 26, 2003 0.1729 0.1776 0.1728 0.1765 108,984,424 +0.00(+1.81%)
Dec 24, 2003 0.1675 0.1749 0.1669 0.1734 186,532,176 +0.01(+3.03%)
Dec 23, 2003 0.1692 0.1695 0.1665 0.1683 324,266,176 -0.00(-0.20%)
Dec 22, 2003 0.1669 0.1690 0.1635 0.1686 396,415,392 +0.00(+0.76%)
Dec 19, 2003 0.1715 0.1735 0.1667 0.1673 476,816,384 -0.00(-1.70%)
Dec 18, 2003 0.1690 0.1714 0.1690 0.1702 347,805,504 +0.00(+0.80%)
Dec 17, 2003 0.1706 0.1710 0.1681 0.1689 288,240,544 -0.00(-1.19%)
Dec 16, 2003 0.1715 0.1741 0.1700 0.1709 392,897,088 -0.00(-0.25%)
Dec 15, 2003 0.1826 0.1826 0.1705 0.1713 408,124,576 -0.01(-3.45%)
Dec 12, 2003 0.1811 0.1811 0.1758 0.1775 202,113,616 -0.00(-1.51%)
Dec 11, 2003 0.1720 0.1813 0.1717 0.1802 191,504,128 +0.01(+4.07%)
Dec 10, 2003 0.1737 0.1751 0.1696 0.1731 285,152,288 -0.00(-0.34%)
Dec 09, 2003 0.1798 0.1805 0.1733 0.1737 142,042,608 -0.01(-2.85%)
Dec 08, 2003 0.1765 0.1791 0.1734 0.1788 155,248,896 +0.00(+0.96%)
Dec 05, 2003 0.1797 0.1793 0.1761 0.1771 160,317,088 -0.00(-1.42%)
Dec 04, 2003 0.1779 0.1798 0.1764 0.1797 186,973,632 +0.00(+0.57%)
Dec 03, 2003 0.1830 0.1855 0.1781 0.1786 200,675,504 -0.00(-2.37%)
Dec 02, 2003 0.1835 0.1860 0.1819 0.1830 221,038,128 -0.00(-0.78%)
Dec 01, 2003 0.1787 0.1856 0.1784 0.1844 379,959,648 +0.01(+3.83%)
Nov 28, 2003 0.1765 0.1790 0.1743 0.1776 79,979,168 +0.00(+0.92%)
Nov 26, 2003 0.1775 0.1797 0.1720 0.1760 257,643,696 +0.00(+0.19%)
Nov 25, 2003 0.1803 0.1805 0.1751 0.1757 282,369,120 -0.00(-2.22%)
Nov 24, 2003 0.1741 0.1807 0.1737 0.1797 401,681,696 +0.01(+4.29%)
Nov 21, 2003 0.1731 0.1748 0.1686 0.1723 251,812,336 -0.00(-0.47%)
Nov 20, 2003 0.1707 0.1791 0.1707 0.1731 251,820,512 -0.00(-0.22%)
Nov 19, 2003 0.1747 0.1754 0.1721 0.1735 362,177,408 +0.00(+0.05%)
Nov 18, 2003 0.1802 0.1813 0.1729 0.1734 280,154,592 -0.01(-3.41%)
Nov 17, 2003 0.1814 0.1815 0.1780 0.1795 237,879,440 -0.00(-1.54%)
Nov 14, 2003 0.1910 0.1921 0.1808 0.1823 249,148,016 -0.01(-4.28%)
Nov 13, 2003 0.1875 0.1916 0.1862 0.1905 223,631,520 +0.00(+0.40%)
Nov 12, 2003 0.1825 0.1930 0.1825 0.1897 315,033,600 +0.01(+3.67%)
Nov 11, 2003 0.1860 0.1871 0.1825 0.1830 226,044,272 -0.00(-1.64%)
Nov 10, 2003 0.1907 0.1924 0.1855 0.1860 245,997,872 -0.01(-2.67%)
Nov 07, 2003 0.1970 0.1974 0.1907 0.1911 220,873,792 -0.01(-2.68%)
Nov 06, 2003 0.1946 0.1967 0.1924 0.1964 417,122,080 +0.00(+0.39%)
Nov 05, 2003 0.1939 0.1965 0.1909 0.1956 338,863,712 +0.00(+0.52%)
Nov 04, 2003 0.1960 0.1962 0.1919 0.1946 259,786,336 -0.00(-0.95%)
Nov 03, 2003 0.1939 0.1979 0.1935 0.1965 247,711,920 +0.00(+1.05%)
Oct 31, 2003 0.1979 0.1984 0.1935 0.1944 229,211,664 -0.00(-1.04%)
Oct 30, 2003 0.2012 0.2035 0.1964 0.1965 231,893,696 -0.00(-2.36%)
Oct 29, 2003 0.1997 0.2030 0.1983 0.2012 280,089,696 -0.00(-0.13%)
Oct 28, 2003 0.1916 0.2019 0.1903 0.2015 264,468,464 +0.01(+4.96%)
Oct 27, 2003 0.1933 0.1944 0.1910 0.1920 170,279,520 +0.00(+0.00%)
Oct 24, 2003 0.1916 0.1941 0.1888 0.1920 231,081,024 -0.00(-1.70%)
Oct 23, 2003 0.1931 0.1967 0.1919 0.1953 174,217,200 +0.00(+1.01%)
Oct 22, 2003 0.1949 0.1971 0.1927 0.1933 169,985,232 -0.00(-1.81%)
Oct 21, 2003 0.1980 0.1988 0.1933 0.1969 185,013,552 -0.00(-0.17%)
Oct 20, 2003 0.1920 0.1983 0.1901 0.1973 292,902,976 +0.00(+2.07%)
Oct 17, 2003 0.1986 0.1995 0.1905 0.1933 378,177,120 -0.00(-1.94%)
Oct 16, 2003 0.2108 0.2025 0.1904 0.1971 974,417,152 -0.01(-6.53%)
Oct 15, 2003 0.2111 0.2125 0.2088 0.2108 631,055,808 +0.00(+1.10%)
Oct 14, 2003 0.2066 0.2102 0.2055 0.2085 289,480,416 +0.00(+0.82%)
Oct 13, 2003 0.2016 0.2074 0.2015 0.2069 294,135,840 +0.01(+2.83%)
Oct 10, 2003 0.1996 0.2023 0.1985 0.2012 183,762,384 +0.00(+0.98%)
Oct 09, 2003 0.1979 0.2011 0.1936 0.1992 365,465,952 +0.00(+1.69%)
Oct 08, 2003 0.1975 0.2000 0.1931 0.1959 450,443,776 -0.00(-0.69%)
Oct 07, 2003 0.1873 0.1989 0.1861 0.1973 439,522,688 +0.01(+4.17%)
Oct 06, 2003 0.1841 0.1897 0.1833 0.1893 281,998,496 +0.01(+2.77%)
Oct 03, 2003 0.1783 0.1857 0.1774 0.1843 314,038,304 +0.01(+5.44%)
Oct 02, 2003 0.1767 0.1767 0.1723 0.1747 214,436,720 -0.00(-1.06%)
Oct 01, 2003 0.1759 0.1792 0.1715 0.1766 247,034,208 +0.00(+0.34%)
Sep 30, 2003 0.1792 0.1803 0.1736 0.1760 299,465,472 -0.00(-2.72%)
Sep 29, 2003 0.1826 0.1841 0.1754 0.1809 382,499,648 +0.01(+2.95%)
Sep 26, 2003 0.1724 0.1843 0.1712 0.1758 364,863,104 +0.00(+1.27%)
Sep 25, 2003 0.1813 0.1815 0.1720 0.1736 598,684,992 -0.01(-4.17%)
Sep 24, 2003 0.1905 0.1899 0.1797 0.1811 315,892,896 -0.01(-4.95%)
Sep 23, 2003 0.1871 0.1908 0.1859 0.1905 138,560,032 +0.00(+1.59%)
Sep 22, 2003 0.1884 0.1911 0.1862 0.1876 188,148,688 -0.00(-2.21%)
Sep 19, 2003 0.1944 0.1958 0.1905 0.1918 213,270,416 -0.00(-1.31%)
Sep 18, 2003 0.1877 0.1953 0.1865 0.1944 265,785,264 +0.01(+3.44%)
Sep 17, 2003 0.1900 0.1901 0.1857 0.1879 304,171,904 -0.00(-1.07%)
Sep 16, 2003 0.1887 0.1928 0.1886 0.1899 282,732,512 +0.00(+0.68%)
Sep 15, 2003 0.1938 0.1945 0.1879 0.1887 238,420,768 -0.01(-3.85%)
Sep 12, 2003 0.1912 0.1966 0.1895 0.1962 189,190,976 +0.00(+2.39%)
Sep 11, 2003 0.1890 0.1936 0.1877 0.1916 224,859,616 +0.00(+1.71%)
Sep 10, 2003 0.1890 0.1921 0.1878 0.1884 236,372,464 -0.00(-0.85%)
Sep 09, 2003 0.1914 0.1926 0.1879 0.1900 189,579,440 -0.00(-1.63%)
Sep 08, 2003 0.1910 0.1936 0.1909 0.1932 175,829,936 +0.00(+1.07%)
Sep 05, 2003 0.1931 0.1967 0.1904 0.1911 252,370,384 -0.00(-1.45%)
Sep 04, 2003 0.1967 0.1975 0.1934 0.1939 218,608,768 -0.00(-0.52%)
Sep 03, 2003 0.1937 0.1981 0.1933 0.1950 282,641,632 +0.00(+0.44%)
Sep 02, 2003 0.1925 0.1945 0.1903 0.1941 256,455,200 +0.00(+1.06%)
Aug 29, 2003 0.1886 0.1941 0.1873 0.1921 278,721,632 +0.00(+1.89%)
Aug 28, 2003 0.1812 0.1888 0.1812 0.1885 336,168,160 +0.01(+3.31%)
Aug 27, 2003 0.1776 0.1825 0.1755 0.1825 237,225,920 +0.00(+2.04%)
Aug 26, 2003 0.1763 0.1790 0.1729 0.1788 173,381,408 +0.00(+0.91%)
Aug 25, 2003 0.1765 0.1776 0.1741 0.1772 144,975,968 -0.00(-0.10%)
Aug 22, 2003 0.1853 0.1869 0.1753 0.1774 263,041,552 -0.01(-3.69%)
Aug 21, 2003 0.1786 0.1844 0.1780 0.1842 269,486,624 +0.01(+3.19%)
Aug 20, 2003 0.1714 0.1807 0.1711 0.1785 287,285,632 +0.01(+3.40%)
Aug 19, 2003 0.1730 0.1737 0.1699 0.1726 140,573,312 -0.00(-0.10%)
Aug 18, 2003 0.1687 0.1734 0.1675 0.1728 203,470,192 +0.01(+3.20%)
Aug 15, 2003 0.1701 0.1705 0.1670 0.1674 132,291,824 -0.00(-1.30%)
Aug 14, 2003 0.1717 0.1727 0.1694 0.1696 202,852,176 -0.00(-1.04%)
Aug 13, 2003 0.1687 0.1728 0.1663 0.1714 298,604,256 +0.00(+2.44%)
Aug 12, 2003 0.1679 0.1682 0.1653 0.1673 172,834,016 +0.00(+0.20%)
Aug 11, 2003 0.1684 0.1693 0.1657 0.1670 144,234,352 +0.00(+0.10%)
Aug 08, 2003 0.1708 0.1710 0.1665 0.1668 144,887,680 -0.00(-1.45%)
Aug 07, 2003 0.1676 0.1707 0.1650 0.1693 183,899,536 +0.00(+1.53%)
Aug 06, 2003 0.1704 0.1713 0.1656 0.1668 257,997,312 -0.01(-3.68%)
Aug 05, 2003 0.1814 0.1818 0.1707 0.1731 262,176,320 -0.01(-3.91%)
Aug 04, 2003 0.1744 0.1826 0.1723 0.1802 241,864,016 +0.00(+2.32%)
Aug 01, 2003 0.1784 0.1807 0.1753 0.1761 156,282,816 -0.00(-1.66%)
Jul 31, 2003 0.1762 0.1814 0.1747 0.1791 316,897,664 +0.01(+3.94%)
Jul 30, 2003 0.1764 0.1775 0.1713 0.1723 182,457,488 -0.00(-2.12%)
Jul 29, 2003 0.1783 0.1791 0.1743 0.1760 207,366,672 -0.00(-1.29%)
Jul 28, 2003 0.1826 0.1827 0.1772 0.1783 179,061,312 -0.00(-2.55%)
Jul 25, 2003 0.1734 0.1832 0.1733 0.1830 227,849,664 +0.01(+5.02%)
Jul 24, 2003 0.1787 0.1826 0.1731 0.1742 240,939,936 -0.00(-1.35%)
Jul 23, 2003 0.1780 0.1781 0.1738 0.1766 150,338,048 -0.00(-0.05%)
Jul 22, 2003 0.1773 0.1781 0.1741 0.1767 208,555,632 +0.00(+0.92%)
Jul 21, 2003 0.1758 0.1767 0.1724 0.1751 194,723,728 -0.00(-1.19%)
Jul 18, 2003 0.1775 0.1799 0.1733 0.1772 314,095,968 -0.00(-0.20%)
Jul 17, 2003 0.1715 0.1780 0.1710 0.1775 790,466,624 +0.01(+5.18%)
Jul 16, 2003 0.1696 0.1699 0.1646 0.1688 266,790,880 +0.00(+1.33%)
Jul 15, 2003 0.1701 0.1719 0.1651 0.1666 217,443,360 -0.00(-1.46%)
Jul 14, 2003 0.1700 0.1733 0.1688 0.1690 198,025,728 +0.00(+0.25%)
Jul 11, 2003 0.1670 0.1699 0.1659 0.1686 143,845,872 +0.00(+1.38%)
Jul 10, 2003 0.1689 0.1694 0.1645 0.1663 180,161,968 -0.00(-1.56%)
Jul 09, 2003 0.1717 0.1737 0.1689 0.1690 224,812,528 -0.00(-2.50%)
Jul 08, 2003 0.1658 0.1741 0.1656 0.1733 269,875,104 +0.00(+2.67%)
Jul 07, 2003 0.1637 0.1714 0.1625 0.1688 305,155,264 +0.01(+3.87%)
Jul 03, 2003 0.1614 0.1661 0.1612 0.1625 144,805,280 -0.00(-0.73%)
Jul 02, 2003 0.1617 0.1648 0.1616 0.1637 340,965,184 +0.00(+0.94%)
Jul 01, 2003 0.1603 0.1629 0.1572 0.1622 190,262,208 +0.00(+0.16%)
Jun 30, 2003 0.1587 0.1632 0.1579 0.1619 234,430,112 +0.00(+1.76%)
Jun 27, 2003 0.1640 0.1640 0.1570 0.1591 384,250,208 -0.00(-2.90%)
Jun 26, 2003 0.1589 0.1641 0.1589 0.1639 167,860,416 +0.00(+1.05%)
Jun 25, 2003 0.1602 0.1648 0.1589 0.1622 347,151,264 +0.00(+1.65%)
Jun 24, 2003 0.1654 0.1671 0.1590 0.1595 541,945,600 -0.00(-1.47%)
Jun 23, 2003 0.1640 0.1673 0.1593 0.1619 324,831,872 -0.00(-0.73%)
Jun 20, 2003 0.1644 0.1663 0.1606 0.1631 377,899,296 +0.00(+0.31%)
Jun 19, 2003 0.1645 0.1666 0.1594 0.1626 401,631,296 +0.00(+0.10%)
Jun 18, 2003 0.1567 0.1655 0.1555 0.1624 478,218,816 +0.01(+5.11%)
Jun 17, 2003 0.1564 0.1572 0.1528 0.1545 186,559,968 -0.00(-0.44%)
Jun 16, 2003 0.1495 0.1552 0.1482 0.1552 251,122,560 +0.01(+4.88%)
Jun 13, 2003 0.1508 0.1525 0.1455 0.1480 201,009,888 -0.00(-1.97%)
Jun 12, 2003 0.1491 0.1519 0.1482 0.1510 265,495,968 +0.00(+1.83%)
Jun 11, 2003 0.1457 0.1487 0.1428 0.1482 236,619,664 +0.00(+1.57%)
Jun 10, 2003 0.1435 0.1469 0.1423 0.1459 185,688,848 +0.00(+2.32%)
Jun 09, 2003 0.1457 0.1448 0.1413 0.1426 273,187,040 -0.00(-2.10%)
Jun 06, 2003 0.1507 0.1532 0.1456 0.1457 255,342,768 -0.00(-2.78%)
Jun 05, 2003 0.1482 0.1507 0.1472 0.1498 216,154,352 +0.00(+0.23%)
Jun 04, 2003 0.1470 0.1511 0.1456 0.1495 285,048,992 +0.00(+1.67%)
Jun 03, 2003 0.1482 0.1501 0.1446 0.1470 379,282,496 -0.00(-0.80%)
Jun 02, 2003 0.1538 0.1554 0.1467 0.1482 439,960,384 -0.00(-2.79%)
May 30, 2003 0.1539 0.1544 0.1489 0.1525 402,384,704 -0.00(-0.83%)
May 29, 2003 0.1554 0.1572 0.1521 0.1538 350,824,096 -0.00(-0.98%)
May 28, 2003 0.1572 0.1585 0.1542 0.1553 358,375,712 -0.01(-3.18%)
May 27, 2003 0.1526 0.1606 0.1521 0.1604 305,119,936 +0.00(+3.06%)
May 23, 2003 0.1547 0.1568 0.1526 0.1556 217,678,800 +0.00(+0.44%)
May 22, 2003 0.1520 0.1563 0.1507 0.1549 189,261,600 +0.00(+2.18%)
May 21, 2003 0.1511 0.1537 0.1501 0.1516 322,259,744 +0.00(+0.34%)
May 20, 2003 0.1538 0.1543 0.1495 0.1511 438,565,408 -0.00(-1.71%)
May 19, 2003 0.1574 0.1584 0.1534 0.1538 469,560,640 -0.01(-3.72%)
May 16, 2003 0.1579 0.1614 0.1553 0.1597 354,526,336 +0.00(+0.37%)
May 15, 2003 0.1580 0.1601 0.1569 0.1591 300,999,808 +0.00(+0.97%)
May 14, 2003 0.1600 0.1600 0.1566 0.1576 374,773,856 -0.00(-0.64%)
May 13, 2003 0.1566 0.1611 0.1525 0.1586 471,020,352 +0.00(+0.59%)
May 12, 2003 0.1542 0.1592 0.1540 0.1577 441,967,488 +0.00(+1.42%)
May 09, 2003 0.1557 0.1563 0.1519 0.1555 619,033,472 +0.00(+1.67%)
May 08, 2003 0.1504 0.1535 0.1470 0.1529 724,161,792 +0.00(+1.98%)
May 07, 2003 0.1472 0.1549 0.1453 0.1499 1,110,054,144 +0.00(+0.86%)
May 06, 2003 0.1369 0.1521 0.1369 0.1487 1,594,500,224 +0.01(+8.76%)
May 05, 2003 0.1255 0.1434 0.1253 0.1367 1,637,479,168 +0.01(+11.35%)
May 02, 2003 0.1228 0.1239 0.1218 0.1228 338,599,040 +0.00(+0.63%)
May 01, 2003 0.1211 0.1222 0.1189 0.1220 361,242,144 +0.00(+0.98%)
Apr 30, 2003 0.1183 0.1219 0.1177 0.1208 482,674,464 +0.00(+1.14%)
Apr 29, 2003 0.1188 0.1203 0.1154 0.1194 483,039,392 +0.00(+1.44%)
Apr 28, 2003 0.1145 0.1186 0.1141 0.1177 671,288,640 +0.00(+3.82%)
Apr 25, 2003 0.1143 0.1154 0.1124 0.1134 216,560,480 -0.00(-0.67%)
Apr 24, 2003 0.1148 0.1156 0.1104 0.1142 343,396,064 -0.00(-1.03%)
Apr 23, 2003 0.1149 0.1158 0.1136 0.1154 221,422,240 +0.00(+0.52%)
Apr 22, 2003 0.1120 0.1157 0.1112 0.1148 319,793,536 +0.00(+2.82%)
Apr 21, 2003 0.1115 0.1120 0.1103 0.1116 160,932,688 +0.00(+0.15%)
Apr 17, 2003 0.1121 0.1126 0.1081 0.1115 649,051,648 -0.00(-0.91%)
Apr 16, 2003 0.1103 0.1161 0.1098 0.1125 1,071,442,560 -0.00(-1.12%)
Apr 15, 2003 0.1154 0.1155 0.1130 0.1137 320,517,504 -0.00(-1.40%)
Apr 14, 2003 0.1165 0.1168 0.1147 0.1154 529,961,920 +0.00(+2.88%)
Apr 11, 2003 0.1194 0.1227 0.1098 0.1121 1,465,675,264 -0.01(-8.14%)
Apr 10, 2003 0.1206 0.1222 0.1206 0.1221 114,869,520 +0.00(+1.27%)
Apr 09, 2003 0.1233 0.1242 0.1201 0.1205 154,228,640 -0.00(-1.80%)
Apr 08, 2003 0.1233 0.1245 0.1220 0.1228 135,517,312 -0.00(-0.28%)
Apr 07, 2003 0.1261 0.1270 0.1224 0.1231 206,937,008 +0.00(+0.55%)
Apr 04, 2003 0.1233 0.1246 0.1222 0.1224 157,324,624 -0.00(-0.35%)
Apr 03, 2003 0.1237 0.1249 0.1219 0.1228 153,151,504 -0.00(-0.96%)
Apr 02, 2003 0.1220 0.1248 0.1212 0.1240 180,120,768 +0.00(+3.11%)
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.