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 )

220.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2009 3.583 3.651 3.568 3.572 4,194,302,976 +0.02(+0.60%)
Mar 30, 2009 3.551 3.568 3.487 3.551 3,699,268,096 -0.18(-4.90%)
Mar 26, 2009 3.664 3.737 3.656 3.733 239,041,536 +0.11(+3.17%)
Mar 25, 2009 3.656 3.682 3.529 3.618 462,455,808 -0.00(-0.01%)
Mar 24, 2009 3.614 3.719 3.581 3.619 418,267,136 -0.04(-1.08%)
Mar 23, 2009 3.490 3.675 3.457 3.658 607,979,008 +0.21(+5.97%)
Mar 20, 2009 3.469 3.504 3.417 3.452 822,741,504 -0.00(-0.03%)
Mar 19, 2009 3.461 3.507 3.406 3.453 3,680,027,136 +0.00(+0.10%)
Mar 18, 2009 3.395 3.516 3.388 3.450 1,561,792,000 +0.06(+1.87%)
Mar 17, 2009 3.236 3.387 3.230 3.386 1,492,697,088 +0.14(+4.44%)
Mar 16, 2009 3.280 3.309 3.200 3.242 1,570,671,104 -0.02(-0.53%)
Mar 13, 2009 3.272 3.303 3.228 3.260 128,065,024 -0.01(-0.44%)
Mar 12, 2009 3.157 3.282 3.126 3.274 1,358,875,136 +0.12(+3.96%)
Mar 11, 2009 3.052 3.196 3.044 3.149 1,932,130,816 +0.14(+4.57%)
Mar 10, 2009 2.884 3.030 2.866 3.012 1,916,577,280 +0.19(+6.64%)
Mar 09, 2009 2.860 2.977 2.806 2.824 842,683,392 -0.07(-2.57%)
Mar 06, 2009 3.002 3.004 2.798 2.898 3,144,440,832 -0.12(-3.98%)
Mar 05, 2009 3.074 3.122 3.005 3.019 905,968,640 -0.08(-2.56%)
Mar 04, 2009 3.064 3.152 3.039 3.098 1,159,831,040 +0.11(+3.67%)
Mar 02, 2009 2.994 3.099 2.979 2.988 1,377,065,472 -0.05(-1.53%)
Feb 27, 2009 2.988 3.102 2.979 3.035 904,197,120 +0.00(+0.13%)
Feb 26, 2009 3.126 3.157 3.023 3.031 339,222,528 -0.07(-2.16%)
Feb 25, 2009 3.053 3.157 3.033 3.098 1,834,132,992 +0.03(+1.01%)
Feb 24, 2009 2.971 3.088 2.956 3.067 1,643,226,624 +0.11(+3.80%)
Feb 23, 2009 3.114 3.126 2.940 2.955 1,495,169,536 -0.14(-4.66%)
Feb 20, 2009 3.038 3.140 3.024 3.099 1,225,403,392 +0.02(+0.62%)
Feb 19, 2009 3.173 3.203 3.062 3.080 2,494,468,096 -0.13(-3.95%)
Feb 18, 2009 3.230 3.257 3.151 3.207 743,222,784 -0.01(-0.17%)
Feb 17, 2009 3.292 3.297 3.204 3.212 695,099,904 -0.16(-4.67%)
Feb 13, 2009 3.364 3.396 3.334 3.369 185,520,640 -0.00(-0.11%)
Feb 12, 2009 3.256 3.389 3.256 3.373 1,717,409,792 +0.08(+2.53%)
Feb 11, 2009 3.275 3.341 3.254 3.290 671,078,912 -0.03(-1.03%)
Feb 10, 2009 3.443 3.483 3.298 3.324 1,951,907,328 -0.16(-4.57%)
Feb 09, 2009 3.398 3.500 3.381 3.483 965,648,896 +0.09(+2.80%)
Feb 06, 2009 3.297 3.398 3.296 3.388 761,104,384 +0.11(+3.38%)
Feb 05, 2009 3.152 3.304 3.147 3.278 1,217,533,440 +0.10(+3.11%)
Feb 04, 2009 3.168 3.271 3.163 3.179 1,652,909,056 +0.02(+0.61%)
Feb 03, 2009 3.123 3.173 3.068 3.159 114,386,432 +0.05(+1.61%)
Feb 02, 2009 3.028 3.126 3.021 3.109 4,107,244,288 +0.05(+1.53%)
Jan 30, 2009 3.146 3.181 3.058 3.063 498,218,496 -0.10(-3.09%)
Jan 29, 2009 3.163 3.206 3.146 3.160 65,974,784 -0.04(-1.27%)
Jan 28, 2009 3.130 3.228 3.109 3.201 2,042,736,128 +0.12(+3.82%)
Jan 27, 2009 3.065 3.111 3.049 3.083 252,184,576 +0.04(+1.22%)
Jan 26, 2009 3.019 3.091 3.000 3.046 798,103,040 +0.04(+1.45%)
Jan 23, 2009 2.950 3.054 2.939 3.002 1,324,389,376 +0.00(+0.00%)
Jan 22, 2009 2.992 3.058 2.916 3.002 1,780,520,960 +0.19(+6.68%)
Jan 21, 2009 2.698 2.816 2.695 2.815 3,719,221,248 +0.16(+5.92%)
Jan 20, 2009 2.784 2.786 2.657 2.657 2,473,208,320 -0.14(-5.02%)
Jan 16, 2009 2.864 2.867 2.732 2.798 3,412,826,624 -0.04(-1.26%)
Jan 15, 2009 2.738 2.858 2.720 2.833 591,151,104 -0.07(-2.29%)
Jan 14, 2009 2.930 2.965 2.879 2.899 3,221,817,344 -0.08(-2.71%)
Jan 13, 2009 2.998 3.049 2.934 2.980 1,579,158,016 -0.03(-1.07%)
Jan 12, 2009 3.074 3.092 2.975 3.013 249,815,552 -0.07(-2.12%)
Jan 09, 2009 3.167 3.173 3.063 3.078 4,023,358,208 -0.07(-2.29%)
Jan 08, 2009 3.073 3.165 3.060 3.150 660,243,456 +0.06(+1.86%)
Jan 07, 2009 3.120 3.143 3.067 3.092 1,245,509,632 -0.07(-2.16%)
Jan 06, 2009 3.260 3.302 3.139 3.161 896,030,720 -0.05(-1.65%)
Jan 05, 2009 3.166 3.268 3.150 3.214 103,623,680 +0.13(+4.22%)
Jan 02, 2009 2.918 3.093 2.894 3.084 1,193,760,768 +0.18(+6.33%)
Dec 31, 2008 2.921 2.981 2.900 2.900 174,952,448 -0.03(-1.09%)
Dec 30, 2008 2.970 2.992 2.879 2.932 2,824,058,880 -0.01(-0.37%)
Dec 29, 2008 2.940 2.977 2.891 2.943 752,204,800 +0.03(+0.93%)
Dec 26, 2008 2.944 2.970 2.896 2.916 2,268,466,944 +0.03(+0.91%)
Dec 24, 2008 2.927 2.931 2.873 2.890 1,996,311,168 -0.05(-1.55%)
Dec 23, 2008 2.952 2.986 2.919 2.935 377,210,368 +0.02(+0.75%)
Dec 22, 2008 3.059 3.059 2.878 2.913 1,920,120,832 -0.14(-4.73%)
Dec 19, 2008 3.056 3.090 3.017 3.058 1,605,073,920 +0.02(+0.64%)
Dec 18, 2008 3.035 3.086 3.005 3.039 2,013,380,096 +0.01(+0.30%)
Dec 17, 2008 3.093 3.096 2.991 3.030 929,505,280 -0.21(-6.57%)
Dec 16, 2008 3.193 3.278 3.152 3.243 3,750,390,272 +0.02(+0.72%)
Dec 15, 2008 3.262 3.269 3.160 3.220 2,266,047,488 -0.12(-3.58%)
Dec 12, 2008 3.153 3.364 3.144 3.339 3,365,362,688 +0.11(+3.44%)
Dec 11, 2008 3.308 3.440 3.222 3.228 3,361,263,616 -0.11(-3.27%)
Dec 10, 2008 3.326 3.381 3.279 3.337 2,606,618,624 -0.06(-1.85%)
Dec 09, 2008 3.331 3.520 3.303 3.400 264,658,944 +0.01(+0.34%)
Dec 08, 2008 3.306 3.425 3.255 3.388 129,622,016 +0.19(+6.09%)
Dec 05, 2008 3.070 3.211 3.019 3.194 3,384,645,120 +0.09(+2.83%)
Dec 04, 2008 3.209 3.235 3.026 3.106 3,734,671,360 -0.15(-4.68%)
Dec 03, 2008 3.038 3.270 3.017 3.259 1,259,261,952 +0.12(+3.71%)
Dec 02, 2008 3.059 3.148 2.939 3.142 4,156,636,160 +0.12(+3.98%)
Dec 01, 2008 3.102 3.135 3.021 3.022 2,501,554,688 -0.13(-4.04%)
Nov 28, 2008 3.218 3.220 3.121 3.149 2,190,843,648 -0.08(-2.45%)
Nov 26, 2008 3.055 3.237 3.053 3.228 2,325,480,960 +0.14(+4.63%)
Nov 25, 2008 3.215 3.218 2.996 3.085 498,600,960 -0.07(-2.31%)
Nov 24, 2008 2.895 3.221 2.883 3.158 2,021,322,752 +0.35(+12.56%)
Nov 21, 2008 2.784 2.858 2.689 2.806 2,955,811,840 +0.07(+2.60%)
Nov 20, 2008 2.896 2.938 2.718 2.735 4,041,345,024 -0.20(-6.72%)
Nov 19, 2008 3.039 3.112 2.929 2.932 32,200,704 -0.12(-4.03%)
Nov 18, 2008 3.046 3.092 2.951 3.055 310,269,952 +0.06(+2.01%)
Nov 17, 2008 3.006 3.077 2.965 2.995 4,258,197,504 -0.07(-2.33%)
Nov 14, 2008 3.186 3.194 3.058 3.066 1,749,167,104 -0.21(-6.43%)
Nov 13, 2008 3.054 3.277 2.923 3.277 756,347,904 +0.21(+7.01%)
Nov 12, 2008 3.141 3.168 3.058 3.062 84,258,816 -0.16(-4.91%)
Nov 11, 2008 3.222 3.302 3.135 3.220 419,473,408 -0.04(-1.16%)
Nov 10, 2008 3.404 3.412 3.211 3.258 3,973,433,344 -0.08(-2.40%)
Nov 07, 2008 3.372 3.393 3.253 3.338 3,763,245,056 -0.03(-0.87%)
Nov 06, 2008 3.434 3.492 3.330 3.367 1,115,015,168 -0.14(-4.07%)
Nov 05, 2008 3.701 3.728 3.500 3.510 654,301,184 -0.26(-6.93%)
Nov 04, 2008 3.737 3.799 3.625 3.771 1,700,713,472 +0.14(+3.77%)
Nov 03, 2008 3.599 3.707 3.563 3.634 3,488,698,880 -0.02(-0.59%)
Oct 31, 2008 3.649 3.764 3.573 3.656 3,621,543,936 -0.12(-3.11%)
Oct 30, 2008 3.678 3.812 3.657 3.773 3,462,135,808 +0.22(+6.21%)
Oct 29, 2008 3.427 3.722 3.396 3.553 1,469,214,720 +0.16(+4.64%)
Oct 28, 2008 3.243 3.415 3.139 3.395 3,433,027,584 +0.27(+8.49%)
Oct 27, 2008 3.230 3.317 3.121 3.129 303,471,616 -0.15(-4.45%)
Oct 24, 2008 3.069 3.327 3.062 3.275 3,108,751,360 -0.06(-1.88%)
Oct 23, 2008 3.279 3.372 3.123 3.338 3,736,866,816 +0.05(+1.40%)
Oct 22, 2008 3.309 3.440 3.158 3.292 3,660,469,248 +0.18(+5.88%)
Oct 21, 2008 3.294 3.327 3.098 3.109 3,254,718,464 -0.24(-7.06%)
Oct 20, 2008 3.390 3.399 3.182 3.345 2,807,919,616 +0.04(+1.07%)
Oct 17, 2008 3.384 3.467 2.918 3.310 80,500,736 -0.15(-4.41%)
Oct 16, 2008 3.390 3.514 3.117 3.462 1,686,573,056 +0.13(+4.02%)
Oct 15, 2008 3.528 3.636 3.326 3.328 3,065,468,928 -0.21(-5.89%)
Oct 14, 2008 3.950 3.955 3.505 3.537 1,690,054,656 -0.21(-5.60%)
Oct 13, 2008 3.553 3.756 3.433 3.747 2,733,652,992 +0.46(+13.90%)
Oct 10, 2008 2.912 3.398 2.888 3.289 3,443,358,720 +0.27(+9.08%)
Oct 09, 2008 3.172 3.255 2.943 3.015 3,309,793,280 -0.04(-1.17%)
Oct 08, 2008 2.919 3.273 2.911 3.051 3,358,319,616 +0.02(+0.71%)
Oct 07, 2008 3.414 3.449 3.022 3.030 937,963,520 -0.31(-9.15%)
Oct 06, 2008 3.125 3.356 2.975 3.335 2,620,196,864 +0.04(+1.10%)
Oct 03, 2008 3.534 3.619 3.216 3.298 3,995,891,712 -0.10(-3.03%)
Oct 02, 2008 3.670 3.697 3.398 3.401 3,250,792,448 -0.31(-8.27%)
Oct 01, 2008 3.803 3.818 3.649 3.708 948,808,704 -0.15(-3.99%)
Sep 30, 2008 3.678 3.908 3.612 3.862 3,378,207,744 +0.29(+7.98%)
Sep 29, 2008 4.065 4.067 3.418 3.577 2,111,637,504 -0.78(-17.92%)
Sep 26, 2008 4.244 4.411 4.179 4.358 3,992,777,728 -0.13(-2.80%)
Sep 25, 2008 4.411 4.580 4.367 4.483 3,106,906,112 +0.11(+2.50%)
Sep 24, 2008 4.325 4.450 4.253 4.373 3,408,335,872 +0.06(+1.47%)
Sep 23, 2008 4.480 4.614 4.304 4.310 830,211,072 -0.14(-3.21%)
Sep 22, 2008 4.755 4.766 4.440 4.453 2,008,209,408 -0.34(-7.00%)
Sep 19, 2008 4.845 4.900 4.632 4.788 1,937,581,056 +0.23(+5.09%)
Sep 18, 2008 4.437 4.602 4.101 4.556 3,742,922,752 +0.21(+4.90%)
Sep 17, 2008 4.706 4.706 4.344 4.344 242,286,592 -0.41(-8.61%)
Sep 16, 2008 4.548 4.842 4.490 4.753 237,734,912 -0.02(-0.34%)
Sep 15, 2008 4.826 5.018 4.769 4.769 2,478,502,400 -0.29(-5.76%)
Sep 12, 2008 5.128 5.128 4.978 5.061 1,539,645,952 -0.13(-2.43%)
Sep 11, 2008 5.035 5.199 4.961 5.187 2,850,057,216 +0.04(+0.69%)
Sep 10, 2008 5.176 5.266 5.056 5.152 2,864,827,392 -0.00(-0.05%)
Sep 09, 2008 5.330 5.435 5.090 5.154 570,208,256 -0.21(-3.95%)
Sep 08, 2008 5.592 5.603 5.147 5.366 3,400,713,728 -0.08(-1.41%)
Sep 05, 2008 5.389 5.518 5.357 5.443 1,494,448,128 -0.04(-0.65%)
Sep 04, 2008 5.636 5.705 5.464 5.478 1,174,416,384 -0.20(-3.44%)
Sep 03, 2008 5.669 5.732 5.573 5.673 1,111,501,824 +0.03(+0.46%)
Sep 02, 2008 5.858 5.895 5.607 5.647 1,449,415,168 -0.11(-1.97%)
Aug 29, 2008 5.877 5.895 5.744 5.761 114,242,560 -0.14(-2.42%)
Aug 28, 2008 5.956 5.989 5.870 5.904 3,173,867,776 -0.03(-0.53%)
Aug 27, 2008 5.889 5.972 5.851 5.935 3,515,221,504 +0.04(+0.59%)
Aug 26, 2008 5.870 5.942 5.865 5.900 3,278,086,912 +0.04(+0.63%)
Aug 25, 2008 5.985 5.988 5.833 5.863 3,564,107,008 -0.14(-2.40%)
Aug 22, 2008 5.974 6.031 5.966 6.007 3,234,392,832 +0.08(+1.43%)
Aug 21, 2008 5.928 5.962 5.841 5.922 3,971,114,752 -0.05(-0.88%)
Aug 20, 2008 5.939 6.012 5.899 5.975 3,729,839,616 +0.08(+1.33%)
Aug 19, 2008 5.931 6.017 5.838 5.896 238,691,328 -0.06(-1.06%)
Aug 18, 2008 5.966 6.042 5.906 5.960 4,061,387,264 -0.01(-0.20%)
Aug 15, 2008 6.084 6.108 5.948 5.972 915,918,336 -0.12(-2.00%)
Aug 14, 2008 6.060 6.132 6.043 6.093 938,352,640 +0.00(+0.01%)
Aug 13, 2008 6.048 6.116 5.977 6.093 1,902,506,496 +0.09(+1.45%)
Aug 12, 2008 5.896 6.092 5.896 6.005 1,857,865,216 +0.11(+1.83%)
Aug 11, 2008 5.779 5.997 5.765 5.897 2,262,710,272 +0.14(+2.37%)
Aug 08, 2008 5.568 5.765 5.564 5.761 958,191,104 +0.20(+3.66%)
Aug 07, 2008 5.529 5.646 5.488 5.558 651,941,376 -0.02(-0.38%)
Aug 06, 2008 5.436 5.688 5.369 5.579 1,527,738,880 +0.12(+2.21%)
Aug 05, 2008 5.281 5.464 5.261 5.458 769,653,760 +0.25(+4.84%)
Aug 04, 2008 5.321 5.365 5.196 5.207 64,491,520 -0.12(-2.19%)
Aug 01, 2008 5.433 5.436 5.292 5.323 4,007,125,248 -0.08(-1.44%)
Jul 31, 2008 5.353 5.511 5.334 5.401 395,359,232 -0.03(-0.58%)
Jul 30, 2008 5.361 5.453 5.304 5.433 1,040,491,520 +0.10(+1.78%)
Jul 29, 2008 5.281 5.418 5.221 5.337 738,010,624 +0.09(+1.74%)
Jul 28, 2008 5.516 5.521 5.234 5.246 1,449,044,480 -0.26(-4.76%)
Jul 25, 2008 5.450 5.539 5.391 5.509 366,950,912 +0.10(+1.94%)
Jul 24, 2008 5.583 5.615 5.384 5.404 1,882,441,728 -0.25(-4.35%)
Jul 23, 2008 5.606 5.721 5.490 5.649 3,516,880,896 +0.14(+2.62%)
Jul 22, 2008 5.063 5.530 4.979 5.505 944,000,000 -0.15(-2.57%)
Jul 21, 2008 5.671 5.692 5.475 5.650 1,419,576,320 +0.04(+0.69%)
Jul 18, 2008 5.726 5.765 5.607 5.612 2,094,299,648 -0.23(-3.88%)
Jul 17, 2008 5.916 5.946 5.824 5.838 1,278,450,176 -0.03(-0.58%)
Jul 16, 2008 5.783 5.876 5.729 5.872 1,206,821,376 +0.11(+1.87%)
Jul 15, 2008 5.861 5.904 5.654 5.764 3,357,040,128 -0.14(-2.44%)
Jul 14, 2008 6.090 6.093 5.881 5.908 2,224,083,968 +0.04(+0.75%)
Jul 11, 2008 5.962 6.018 5.810 5.864 2,547,494,400 -0.14(-2.29%)
Jul 10, 2008 5.944 6.026 5.823 6.002 1,890,311,168 +0.08(+1.37%)
Jul 09, 2008 6.123 6.147 5.917 5.921 2,295,609,344 -0.18(-2.95%)
Jul 08, 2008 5.960 6.106 5.870 6.101 2,240,976,384 +0.15(+2.51%)
Jul 07, 2008 5.884 6.019 5.841 5.952 1,740,977,152 +0.17(+2.96%)
Jul 03, 2008 5.763 5.850 5.632 5.781 3,850,580,224 +0.07(+1.15%)
Jul 02, 2008 5.953 6.030 5.715 5.715 1,866,991,616 -0.22(-3.72%)
Jul 01, 2008 5.580 5.937 5.573 5.936 3,881,162,752 +0.25(+4.32%)
Jun 30, 2008 5.783 5.844 5.662 5.690 738,937,856 -0.09(-1.56%)
Jun 27, 2008 5.658 5.796 5.578 5.780 3,373,273,600 +0.06(+1.09%)
Jun 26, 2008 5.915 5.941 5.709 5.717 2,103,095,808 -0.31(-5.15%)
Jun 25, 2008 5.933 6.077 5.908 6.028 446,511,104 +0.14(+2.39%)
Jun 24, 2008 5.857 5.973 5.832 5.887 280,943,104 +0.00(+0.05%)
Jun 23, 2008 5.938 5.976 5.830 5.884 456,296,448 -0.07(-1.20%)
Jun 20, 2008 6.094 6.150 5.946 5.956 2,241,100,288 -0.19(-3.11%)
Jun 19, 2008 6.067 6.196 6.008 6.147 1,531,714,560 +0.07(+1.20%)
Jun 18, 2008 6.154 6.191 6.026 6.074 1,675,322,368 -0.09(-1.48%)
Jun 17, 2008 6.052 6.184 6.028 6.165 2,324,162,560 +0.16(+2.60%)
Jun 16, 2008 5.821 6.045 5.745 6.009 3,443,027,456 +0.15(+2.59%)
Jun 13, 2008 5.832 5.918 5.617 5.857 1,312,802,816 -0.03(-0.51%)
Jun 12, 2008 6.167 6.205 5.817 5.887 1,035,991,040 -0.26(-4.18%)
Jun 11, 2008 6.264 6.320 6.102 6.144 2,779,540,480 -0.16(-2.60%)
Jun 10, 2008 6.134 6.347 6.083 6.308 4,099,386,368 +0.14(+2.22%)
Jun 09, 2008 6.279 6.284 5.972 6.171 1,008,747,520 -0.14(-2.17%)
Jun 06, 2008 6.388 6.454 6.305 6.308 2,815,385,600 -0.13(-2.00%)
Jun 05, 2008 6.332 6.451 6.310 6.437 1,263,143,936 +0.14(+2.29%)
Jun 04, 2008 6.253 6.357 6.226 6.293 1,053,737,472 -0.01(-0.10%)
Jun 03, 2008 6.349 6.395 6.196 6.299 1,226,906,624 -0.02(-0.39%)
Jun 02, 2008 6.409 6.444 6.270 6.324 706,883,584 -0.09(-1.40%)
May 30, 2008 6.369 6.440 6.367 6.414 194,399,744 +0.07(+1.10%)
May 29, 2008 6.346 6.395 6.303 6.344 466,638,336 -0.01(-0.17%)
May 28, 2008 6.368 6.386 6.243 6.354 1,178,783,744 +0.02(+0.31%)
May 27, 2008 6.210 6.335 6.179 6.335 1,516,676,608 +0.18(+2.90%)
May 23, 2008 6.142 6.184 6.042 6.156 2,377,579,520 +0.14(+2.33%)
May 22, 2008 6.091 6.161 5.844 6.016 288,494,592 -0.04(-0.64%)
May 21, 2008 6.309 6.386 5.989 6.055 4,222,372,864 -0.26(-4.15%)
May 20, 2008 6.178 6.326 6.120 6.317 2,840,601,088 +0.08(+1.25%)
May 19, 2008 6.383 6.412 6.160 6.239 2,663,805,952 -0.14(-2.14%)
May 16, 2008 6.460 6.466 6.354 6.375 1,339,098,624 -0.07(-1.11%)
May 15, 2008 6.348 6.453 6.259 6.447 2,129,567,744 +0.12(+1.86%)
May 14, 2008 6.498 6.532 6.306 6.329 2,450,465,280 -0.13(-1.95%)
May 13, 2008 6.409 6.505 6.383 6.455 1,761,907,200 +0.06(+0.96%)
May 12, 2008 6.293 6.418 6.213 6.394 1,727,524,352 +0.16(+2.57%)
May 09, 2008 6.224 6.261 6.163 6.234 657,091,072 -0.05(-0.87%)
May 08, 2008 6.244 6.337 6.221 6.288 2,319,959,552 +0.08(+1.35%)
May 07, 2008 6.322 6.395 6.135 6.204 4,218,520,064 -0.14(-2.18%)
May 06, 2008 6.275 6.358 6.190 6.343 2,465,524,224 +0.07(+1.04%)
May 05, 2008 6.182 6.297 6.152 6.277 1,992,346,624 +0.13(+2.09%)
May 02, 2008 6.123 6.182 6.067 6.148 3,107,173,888 +0.03(+0.52%)
May 01, 2008 5.945 6.116 5.942 6.116 2,353,003,520 +0.21(+3.48%)
Apr 30, 2008 5.987 6.116 5.876 5.911 4,088,962,048 -0.04(-0.63%)
Apr 29, 2008 5.814 5.969 5.785 5.948 2,499,412,480 +0.10(+1.63%)
Apr 28, 2008 5.768 5.904 5.747 5.853 1,496,879,104 +0.09(+1.48%)
Apr 25, 2008 5.800 5.814 5.655 5.767 3,007,054,848 +0.03(+0.47%)
Apr 24, 2008 5.618 5.776 5.409 5.740 3,888,694,272 +0.21(+3.71%)
Apr 23, 2008 5.574 5.601 5.473 5.535 2,476,989,440 +0.09(+1.68%)
Apr 22, 2008 5.688 5.709 5.372 5.444 2,001,565,696 -0.27(-4.73%)
Apr 21, 2008 5.512 5.726 5.497 5.714 3,350,489,088 +0.24(+4.42%)
Apr 18, 2008 5.407 5.513 5.382 5.472 3,259,351,552 +0.22(+4.24%)
Apr 17, 2008 5.239 5.301 5.211 5.249 886,603,776 +0.03(+0.51%)
Apr 16, 2008 5.155 5.236 5.118 5.223 1,559,855,616 +0.18(+3.59%)
Apr 15, 2008 5.077 5.087 4.951 5.042 840,766,976 +0.02(+0.41%)
Apr 14, 2008 4.987 5.071 4.911 5.021 1,922,675,200 +0.02(+0.44%)
Apr 11, 2008 5.189 5.209 4.975 5.000 313,071,616 -0.25(-4.79%)
Apr 10, 2008 5.135 5.281 5.117 5.252 2,736,958,976 +0.11(+2.05%)
Apr 09, 2008 5.209 5.229 5.113 5.146 2,130,968,576 -0.05(-0.92%)
Apr 08, 2008 5.218 5.316 5.176 5.193 3,167,596,032 -0.10(-1.96%)
Apr 07, 2008 5.305 5.426 5.271 5.297 4,227,296,256 +0.10(+1.84%)
Apr 04, 2008 5.171 5.257 5.122 5.202 1,991,316,480 +0.05(+0.97%)
Apr 03, 2008 4.997 5.220 4.995 5.152 3,441,832,448 +0.14(+2.79%)
Apr 02, 2008 5.055 5.138 4.956 5.012 3,393,276,416 -0.07(-1.36%)
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.