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 )

180.95 +0.86 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 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 (%)
May 28, 2004 0.2126 0.2140 0.2104 0.2124 171,871,136 -0.00(-0.39%)
May 27, 2004 0.2156 0.2165 0.2106 0.2132 278,342,720 -0.00(-1.19%)
May 26, 2004 0.2143 0.2179 0.2119 0.2158 380,005,600 +0.00(+0.35%)
May 25, 2004 0.2082 0.2158 0.2066 0.2151 377,416,320 +0.01(+3.91%)
May 24, 2004 0.2063 0.2112 0.2052 0.2070 277,992,640 +0.00(+0.85%)
May 21, 2004 0.2036 0.2059 0.2023 0.2052 212,203,376 +0.00(+1.50%)
May 20, 2004 0.2016 0.2044 0.2004 0.2022 231,530,624 +0.00(+0.91%)
May 19, 2004 0.2074 0.2082 0.2000 0.2004 443,152,736 -0.00(-2.18%)
May 18, 2004 0.2042 0.2066 0.2029 0.2048 243,506,112 +0.00(+1.58%)
May 17, 2004 0.2021 0.2048 0.1995 0.2017 354,376,864 -0.00(-1.55%)
May 14, 2004 0.2052 0.2068 0.2002 0.2048 304,077,152 -0.00(-0.48%)
May 13, 2004 0.2053 0.2098 0.2036 0.2058 271,109,856 -0.00(-0.40%)
May 12, 2004 0.2028 0.2070 0.1986 0.2067 289,670,880 +0.00(+0.59%)
May 11, 2004 0.1998 0.2058 0.1998 0.2054 359,951,776 +0.01(+3.27%)
May 10, 2004 0.1989 0.2014 0.1964 0.1989 294,849,472 -0.00(-1.46%)
May 07, 2004 0.2011 0.2087 0.2010 0.2019 494,258,304 +0.00(+0.34%)
May 06, 2004 0.1999 0.2025 0.1961 0.2012 320,299,872 -0.00(-0.26%)
May 05, 2004 0.1983 0.2025 0.1965 0.2017 280,846,144 +0.00(+1.95%)
May 04, 2004 0.1973 0.2010 0.1930 0.1979 330,240,928 +0.00(+0.27%)
May 03, 2004 0.1968 0.1993 0.1948 0.1973 351,060,992 +0.00(+1.12%)
Apr 30, 2004 0.2035 0.2041 0.1930 0.1951 550,245,248 -0.01(-3.70%)
Apr 29, 2004 0.2002 0.2044 0.1967 0.2026 543,534,208 +0.00(+1.21%)
Apr 28, 2004 0.2030 0.2045 0.1994 0.2002 272,662,112 -0.00(-1.82%)
Apr 27, 2004 0.2062 0.2077 0.2020 0.2039 334,818,432 -0.00(-0.70%)
Apr 26, 2004 0.2088 0.2092 0.2044 0.2054 272,622,496 -0.00(-2.06%)
Apr 23, 2004 0.2097 0.2119 0.2048 0.2097 372,812,384 -0.00(-0.29%)
Apr 22, 2004 0.2086 0.2133 0.2052 0.2103 406,479,840 +0.00(+0.18%)
Apr 21, 2004 0.2089 0.2129 0.2072 0.2099 384,424,576 +0.00(+0.00%)
Apr 20, 2004 0.2135 0.2151 0.2086 0.2099 418,217,536 -0.00(-2.19%)
Apr 19, 2004 0.2129 0.2176 0.2107 0.2146 840,233,152 -0.01(-2.84%)
Apr 16, 2004 0.2200 0.2219 0.2157 0.2209 475,274,528 -0.00(-0.41%)
Apr 15, 2004 0.2195 0.2239 0.2132 0.2218 2,078,227,072 +0.02(+9.98%)
Apr 14, 2004 0.2024 0.2049 0.1992 0.2017 768,043,328 -0.00(-1.08%)
Apr 13, 2004 0.2119 0.2122 0.2032 0.2039 514,999,104 -0.01(-3.96%)
Apr 12, 2004 0.2082 0.2127 0.2081 0.2123 271,922,304 +0.00(+1.85%)
Apr 08, 2004 0.2112 0.2119 0.2059 0.2084 284,162,016 +0.00(+0.81%)
Apr 07, 2004 0.2091 0.2097 0.2038 0.2067 301,124,544 -0.00(-1.87%)
Apr 06, 2004 0.2100 0.2131 0.2076 0.2107 304,473,472 -0.00(-1.73%)
Apr 05, 2004 0.2080 0.2147 0.2077 0.2144 454,963,104 +0.01(+2.98%)
Apr 02, 2004 0.2100 0.2114 0.2061 0.2082 323,754,464 +0.00(+1.44%)
Apr 01, 2004 0.2036 0.2064 0.2015 0.2052 375,474,336 +0.00(+0.26%)
Mar 31, 2004 0.2109 0.2118 0.2040 0.2047 460,901,312 -0.01(-3.15%)
Mar 30, 2004 0.2109 0.2116 0.2070 0.2113 424,274,656 +0.00(+0.04%)
Mar 29, 2004 0.2074 0.2119 0.2059 0.2113 413,686,272 +0.01(+3.22%)
Mar 26, 2004 0.2037 0.2071 0.2037 0.2047 495,268,928 +0.00(+0.63%)
Mar 25, 2004 0.1976 0.2037 0.1960 0.2034 668,731,904 +0.01(+5.37%)
Mar 24, 2004 0.1915 0.1949 0.1913 0.1930 505,084,448 +0.00(+0.83%)
Mar 23, 2004 0.1962 0.1968 0.1909 0.1914 454,897,024 -0.00(-2.20%)
Mar 22, 2004 0.1920 0.1981 0.1911 0.1958 496,173,856 +0.00(+0.00%)
Mar 19, 2004 0.1945 0.2039 0.1933 0.1958 485,585,472 +0.00(+0.74%)
Mar 18, 2004 0.1964 0.1973 0.1937 0.1943 378,995,008 -0.00(-1.99%)
Mar 17, 2004 0.1965 0.1997 0.1951 0.1982 485,539,232 +0.00(+1.43%)
Mar 16, 2004 0.2010 0.2014 0.1922 0.1954 714,183,296 -0.00(-2.38%)
Mar 15, 2004 0.2046 0.2070 0.1988 0.2002 569,129,920 -0.01(-4.03%)
Mar 12, 2004 0.2068 0.2103 0.2057 0.2086 388,354,784 +0.00(+1.51%)
Mar 11, 2004 0.2063 0.2123 0.2051 0.2055 708,040,384 -0.00(-1.91%)
Mar 10, 2004 0.2043 0.2130 0.2039 0.2095 1,187,813,120 +0.00(+2.14%)
Mar 09, 2004 0.1961 0.2061 0.1949 0.2051 729,415,232 +0.01(+4.23%)
Mar 08, 2004 0.2028 0.2028 0.1953 0.1968 616,734,656 -0.01(-2.77%)
Mar 05, 2004 0.1889 0.2081 0.1885 0.2024 1,817,269,632 +0.01(+6.28%)
Mar 04, 2004 0.1814 0.1909 0.1810 0.1905 778,757,184 +0.01(+5.18%)
Mar 03, 2004 0.1786 0.1831 0.1786 0.1811 265,541,552 +0.00(+0.46%)
Mar 02, 2004 0.1817 0.1824 0.1799 0.1802 302,782,496 -0.00(-0.87%)
Mar 01, 2004 0.1824 0.1839 0.1807 0.1818 380,018,816 +0.00(+0.42%)
Feb 27, 2004 0.1738 0.1818 0.1737 0.1811 553,098,752 +0.01(+3.82%)
Feb 26, 2004 0.1729 0.1755 0.1726 0.1744 234,020,832 +0.00(+1.01%)
Feb 25, 2004 0.1682 0.1733 0.1681 0.1727 325,894,624 +0.00(+2.01%)
Feb 24, 2004 0.1676 0.1721 0.1665 0.1693 305,556,736 +0.00(+0.77%)
Feb 23, 2004 0.1699 0.1700 0.1657 0.1680 229,053,616 -0.00(-0.94%)
Feb 20, 2004 0.1703 0.1704 0.1681 0.1696 327,440,256 -0.00(-0.31%)
Feb 19, 2004 0.1764 0.1789 0.1696 0.1701 381,848,512 -0.01(-3.40%)
Feb 18, 2004 0.1755 0.1774 0.1745 0.1761 167,055,824 +0.00(+0.43%)
Feb 17, 2004 0.1749 0.1778 0.1749 0.1753 201,641,424 +0.00(+0.70%)
Feb 13, 2004 0.1805 0.1824 0.1728 0.1741 372,700,096 -0.01(-3.08%)
Feb 12, 2004 0.1792 0.1816 0.1786 0.1796 217,031,888 -0.00(-0.29%)
Feb 11, 2004 0.1748 0.1807 0.1745 0.1802 411,209,280 +0.01(+3.57%)
Feb 10, 2004 0.1712 0.1750 0.1699 0.1739 301,435,008 +0.00(+1.38%)
Feb 09, 2004 0.1712 0.1730 0.1703 0.1716 222,051,952 -0.00(-0.19%)
Feb 06, 2004 0.1699 0.1733 0.1696 0.1719 228,109,056 +0.00(+1.29%)
Feb 05, 2004 0.1652 0.1734 0.1651 0.1697 416,189,696 +0.00(+2.89%)
Feb 04, 2004 0.1665 0.1672 0.1643 0.1649 360,433,984 -0.00(-2.11%)
Feb 03, 2004 0.1688 0.1696 0.1665 0.1685 215,360,736 -0.00(-0.27%)
Feb 02, 2004 0.1700 0.1727 0.1671 0.1690 340,617,920 -0.00(-1.06%)
Jan 30, 2004 0.1721 0.1731 0.1697 0.1708 218,557,728 -0.00(-0.53%)
Jan 29, 2004 0.1713 0.1726 0.1680 0.1717 250,884,288 +0.00(+0.71%)
Jan 28, 2004 0.1729 0.1770 0.1696 0.1705 324,844,352 -0.00(-2.38%)
Jan 27, 2004 0.1743 0.1760 0.1726 0.1746 362,389,152 +0.00(+0.26%)
Jan 26, 2004 0.1700 0.1746 0.1698 0.1742 320,029,056 +0.00(+1.99%)
Jan 23, 2004 0.1684 0.1721 0.1684 0.1708 267,992,144 +0.00(+1.71%)
Jan 22, 2004 0.1708 0.1728 0.1679 0.1679 241,801,936 -0.00(-1.90%)
Jan 21, 2004 0.1718 0.1739 0.1698 0.1711 267,840,208 -0.00(-0.53%)
Jan 20, 2004 0.1716 0.1726 0.1684 0.1721 372,719,904 +0.00(+0.04%)
Jan 16, 2004 0.1741 0.1744 0.1711 0.1720 439,823,648 -0.00(-0.57%)
Jan 15, 2004 0.1734 0.1771 0.1703 0.1730 1,201,234,816 -0.01(-5.58%)
Jan 14, 2004 0.1847 0.1858 0.1800 0.1832 736,744,704 +0.00(+0.33%)
Jan 13, 2004 0.1870 0.1880 0.1806 0.1826 801,022,080 +0.00(+1.64%)
Jan 12, 2004 0.1753 0.1817 0.1749 0.1796 575,414,784 +0.01(+3.17%)
Jan 09, 2004 0.1758 0.1827 0.1725 0.1741 504,141,824 -0.00(-1.54%)
Jan 08, 2004 0.1729 0.1796 0.1715 0.1768 541,997,440 +0.01(+3.41%)
Jan 07, 2004 0.1673 0.1728 0.1660 0.1710 692,223,424 +0.00(+2.26%)
Jan 06, 2004 0.1684 0.1697 0.1643 0.1672 601,159,232 -0.00(-0.36%)
Jan 05, 2004 0.1621 0.1695 0.1621 0.1678 466,350,720 +0.01(+4.18%)
Jan 02, 2004 0.1631 0.1646 0.1603 0.1611 170,635,936 -0.00(-0.42%)
Dec 31, 2003 0.1616 0.1630 0.1603 0.1618 205,782,976 +0.00(+0.42%)
Dec 30, 2003 0.1603 0.1627 0.1601 0.1611 241,646,784 +0.00(+0.61%)
Dec 29, 2003 0.1583 0.1602 0.1579 0.1601 275,367,136 +0.00(+1.78%)
Dec 26, 2003 0.1540 0.1583 0.1540 0.1573 122,305,528 +0.00(+1.81%)
Dec 24, 2003 0.1493 0.1559 0.1487 0.1545 209,331,904 +0.00(+3.03%)
Dec 23, 2003 0.1508 0.1510 0.1484 0.1500 363,901,056 -0.00(-0.20%)
Dec 22, 2003 0.1487 0.1506 0.1457 0.1503 444,868,992 +0.00(+0.76%)
Dec 19, 2003 0.1528 0.1546 0.1485 0.1491 535,097,376 -0.00(-1.70%)
Dec 18, 2003 0.1506 0.1528 0.1506 0.1517 390,317,536 +0.00(+0.80%)
Dec 17, 2003 0.1520 0.1524 0.1498 0.1505 323,472,032 -0.00(-1.19%)
Dec 16, 2003 0.1528 0.1551 0.1515 0.1523 440,920,640 -0.00(-0.25%)
Dec 15, 2003 0.1627 0.1627 0.1519 0.1527 458,009,408 -0.01(-3.45%)
Dec 12, 2003 0.1614 0.1614 0.1567 0.1581 226,817,840 -0.00(-1.51%)
Dec 11, 2003 0.1533 0.1615 0.1530 0.1606 214,911,568 +0.01(+4.07%)
Dec 10, 2003 0.1548 0.1560 0.1511 0.1543 320,006,272 -0.00(-0.34%)
Dec 09, 2003 0.1602 0.1609 0.1544 0.1548 159,404,400 -0.00(-2.85%)
Dec 08, 2003 0.1573 0.1596 0.1545 0.1593 174,224,880 +0.00(+0.96%)
Dec 05, 2003 0.1601 0.1598 0.1569 0.1578 179,912,544 -0.00(-1.42%)
Dec 04, 2003 0.1585 0.1602 0.1572 0.1601 209,827,296 +0.00(+0.57%)
Dec 03, 2003 0.1631 0.1653 0.1587 0.1592 225,203,952 -0.00(-2.37%)
Dec 02, 2003 0.1635 0.1658 0.1621 0.1631 248,055,488 -0.00(-0.78%)
Dec 01, 2003 0.1593 0.1654 0.1590 0.1643 426,401,888 +0.01(+3.83%)
Nov 28, 2003 0.1573 0.1595 0.1553 0.1583 89,754,976 +0.00(+0.92%)
Nov 26, 2003 0.1581 0.1601 0.1533 0.1568 289,135,328 +0.00(+0.19%)
Nov 25, 2003 0.1607 0.1609 0.1560 0.1565 316,882,944 -0.00(-2.22%)
Nov 24, 2003 0.1552 0.1610 0.1548 0.1601 450,779,008 +0.01(+4.29%)
Nov 21, 2003 0.1542 0.1558 0.1503 0.1535 282,591,200 -0.00(-0.47%)
Nov 20, 2003 0.1521 0.1596 0.1521 0.1542 282,600,384 -0.00(-0.22%)
Nov 19, 2003 0.1556 0.1563 0.1534 0.1546 406,446,144 +0.00(+0.05%)
Nov 18, 2003 0.1606 0.1615 0.1540 0.1545 314,397,728 -0.01(-3.41%)
Nov 17, 2003 0.1616 0.1618 0.1586 0.1599 266,955,296 -0.00(-1.54%)
Nov 14, 2003 0.1702 0.1711 0.1611 0.1624 279,601,248 -0.01(-4.28%)
Nov 13, 2003 0.1671 0.1708 0.1659 0.1697 250,965,872 +0.00(+0.40%)
Nov 12, 2003 0.1626 0.1720 0.1626 0.1690 353,539,968 +0.01(+3.67%)
Nov 11, 2003 0.1658 0.1667 0.1626 0.1631 253,673,536 -0.00(-1.64%)
Nov 10, 2003 0.1699 0.1715 0.1653 0.1658 276,066,048 -0.00(-2.67%)
Nov 07, 2003 0.1755 0.1759 0.1699 0.1703 247,871,056 -0.00(-2.68%)
Nov 06, 2003 0.1734 0.1752 0.1715 0.1750 468,106,688 +0.00(+0.39%)
Nov 05, 2003 0.1727 0.1751 0.1701 0.1743 380,282,848 +0.00(+0.52%)
Nov 04, 2003 0.1746 0.1749 0.1710 0.1734 291,539,872 -0.00(-0.95%)
Nov 03, 2003 0.1728 0.1764 0.1724 0.1751 277,989,600 +0.00(+1.05%)
Oct 31, 2003 0.1764 0.1768 0.1724 0.1733 257,228,064 -0.00(-1.04%)
Oct 30, 2003 0.1793 0.1813 0.1750 0.1751 260,237,920 -0.00(-2.36%)
Oct 29, 2003 0.1780 0.1809 0.1767 0.1793 314,324,896 -0.00(-0.13%)
Oct 28, 2003 0.1708 0.1799 0.1696 0.1796 296,794,304 +0.01(+4.96%)
Oct 27, 2003 0.1722 0.1733 0.1702 0.1711 191,092,688 +0.00(+0.00%)
Oct 24, 2003 0.1708 0.1730 0.1683 0.1711 259,325,920 -0.00(-1.70%)
Oct 23, 2003 0.1721 0.1752 0.1710 0.1740 195,511,664 +0.00(+1.01%)
Oct 22, 2003 0.1736 0.1756 0.1717 0.1723 190,762,416 -0.00(-1.81%)
Oct 21, 2003 0.1764 0.1771 0.1722 0.1755 207,627,648 -0.00(-0.17%)
Oct 20, 2003 0.1711 0.1767 0.1694 0.1758 328,704,320 +0.00(+2.07%)
Oct 17, 2003 0.1770 0.1778 0.1698 0.1722 424,401,472 -0.00(-1.94%)
Oct 16, 2003 0.1879 0.1805 0.1696 0.1756 1,093,519,616 -0.01(-6.53%)
Oct 15, 2003 0.1881 0.1893 0.1861 0.1879 708,189,376 +0.00(+1.10%)
Oct 14, 2003 0.1841 0.1873 0.1831 0.1858 324,863,456 +0.00(+0.82%)
Oct 13, 2003 0.1796 0.1848 0.1796 0.1843 330,087,872 +0.01(+2.83%)
Oct 10, 2003 0.1779 0.1802 0.1769 0.1792 206,223,552 +0.00(+0.98%)
Oct 09, 2003 0.1764 0.1792 0.1725 0.1775 410,136,640 +0.00(+1.69%)
Oct 08, 2003 0.1760 0.1782 0.1721 0.1746 505,501,248 -0.00(-0.69%)
Oct 07, 2003 0.1669 0.1772 0.1658 0.1758 493,245,312 +0.01(+4.17%)
Oct 06, 2003 0.1640 0.1690 0.1634 0.1687 316,467,008 +0.00(+2.77%)
Oct 03, 2003 0.1589 0.1655 0.1581 0.1642 352,423,008 +0.01(+5.44%)
Oct 02, 2003 0.1574 0.1574 0.1535 0.1557 240,647,184 -0.00(-1.06%)
Oct 01, 2003 0.1568 0.1597 0.1528 0.1574 277,229,056 +0.00(+0.34%)
Sep 30, 2003 0.1596 0.1606 0.1547 0.1568 336,068,960 -0.00(-2.72%)
Sep 29, 2003 0.1627 0.1640 0.1563 0.1612 429,252,384 +0.00(+2.95%)
Sep 26, 2003 0.1537 0.1643 0.1525 0.1566 409,460,096 +0.00(+1.27%)
Sep 25, 2003 0.1615 0.1618 0.1533 0.1546 671,861,888 -0.01(-4.17%)
Sep 24, 2003 0.1698 0.1692 0.1601 0.1614 354,504,288 -0.01(-4.95%)
Sep 23, 2003 0.1667 0.1700 0.1656 0.1698 155,496,144 +0.00(+1.59%)
Sep 22, 2003 0.1679 0.1703 0.1659 0.1671 211,146,000 -0.00(-2.21%)
Sep 19, 2003 0.1732 0.1745 0.1698 0.1709 239,338,336 -0.00(-1.31%)
Sep 18, 2003 0.1673 0.1740 0.1662 0.1732 298,272,032 +0.01(+3.44%)
Sep 17, 2003 0.1693 0.1694 0.1654 0.1674 341,350,656 -0.00(-1.07%)
Sep 16, 2003 0.1681 0.1718 0.1680 0.1693 317,290,752 +0.00(+0.68%)
Sep 15, 2003 0.1727 0.1733 0.1674 0.1681 267,562,784 -0.01(-3.85%)
Sep 12, 2003 0.1704 0.1752 0.1689 0.1749 212,315,664 +0.00(+2.39%)
Sep 11, 2003 0.1684 0.1725 0.1673 0.1708 252,344,064 +0.00(+1.71%)
Sep 10, 2003 0.1684 0.1711 0.1674 0.1679 265,264,128 -0.00(-0.85%)
Sep 09, 2003 0.1705 0.1716 0.1674 0.1693 212,751,616 -0.00(-1.63%)
Sep 08, 2003 0.1702 0.1725 0.1701 0.1721 197,321,536 +0.00(+1.07%)
Sep 05, 2003 0.1721 0.1752 0.1696 0.1703 283,217,472 -0.00(-1.45%)
Sep 04, 2003 0.1753 0.1760 0.1724 0.1728 245,329,200 -0.00(-0.52%)
Sep 03, 2003 0.1726 0.1765 0.1723 0.1737 317,188,768 +0.00(+0.44%)
Sep 02, 2003 0.1715 0.1733 0.1696 0.1730 287,801,568 +0.00(+1.06%)
Aug 29, 2003 0.1680 0.1730 0.1669 0.1711 312,789,600 +0.00(+1.89%)
Aug 28, 2003 0.1615 0.1682 0.1615 0.1680 377,257,792 +0.01(+3.31%)
Aug 27, 2003 0.1583 0.1626 0.1564 0.1626 266,221,904 +0.00(+2.04%)
Aug 26, 2003 0.1571 0.1595 0.1540 0.1593 194,573,712 +0.00(+0.91%)
Aug 25, 2003 0.1573 0.1583 0.1551 0.1579 162,696,304 -0.00(-0.10%)
Aug 22, 2003 0.1651 0.1665 0.1562 0.1581 295,192,960 -0.01(-3.69%)
Aug 21, 2003 0.1592 0.1643 0.1586 0.1641 302,425,824 +0.01(+3.19%)
Aug 20, 2003 0.1528 0.1610 0.1525 0.1590 322,400,384 +0.01(+3.40%)
Aug 19, 2003 0.1542 0.1548 0.1514 0.1538 157,755,504 -0.00(-0.10%)
Aug 18, 2003 0.1503 0.1545 0.1493 0.1540 228,340,240 +0.00(+3.20%)
Aug 15, 2003 0.1515 0.1519 0.1488 0.1492 148,461,776 -0.00(-1.30%)
Aug 14, 2003 0.1530 0.1539 0.1509 0.1512 227,646,672 -0.00(-1.04%)
Aug 13, 2003 0.1503 0.1540 0.1482 0.1528 335,102,464 +0.00(+2.44%)
Aug 12, 2003 0.1496 0.1499 0.1473 0.1491 193,959,408 +0.00(+0.20%)
Aug 11, 2003 0.1500 0.1509 0.1477 0.1488 161,864,032 +0.00(+0.10%)
Aug 08, 2003 0.1522 0.1524 0.1484 0.1487 162,597,216 -0.00(-1.46%)
Aug 07, 2003 0.1493 0.1521 0.1470 0.1509 206,377,456 +0.00(+1.53%)
Aug 06, 2003 0.1518 0.1527 0.1476 0.1486 289,532,160 -0.01(-3.68%)
Aug 05, 2003 0.1616 0.1620 0.1521 0.1543 294,221,984 -0.01(-3.91%)
Aug 04, 2003 0.1554 0.1627 0.1535 0.1606 271,426,912 +0.00(+2.32%)
Aug 01, 2003 0.1590 0.1610 0.1562 0.1569 175,385,168 -0.00(-1.66%)
Jul 31, 2003 0.1570 0.1616 0.1557 0.1596 355,631,872 +0.01(+3.94%)
Jul 30, 2003 0.1572 0.1582 0.1527 0.1535 204,759,152 -0.00(-2.12%)
Jul 29, 2003 0.1589 0.1596 0.1553 0.1568 232,712,976 -0.00(-1.29%)
Jul 28, 2003 0.1627 0.1628 0.1579 0.1589 200,947,872 -0.00(-2.55%)
Jul 25, 2003 0.1545 0.1633 0.1544 0.1631 255,699,584 +0.01(+5.02%)
Jul 24, 2003 0.1593 0.1627 0.1543 0.1553 270,389,888 -0.00(-1.35%)
Jul 23, 2003 0.1586 0.1587 0.1549 0.1574 168,713,776 -0.00(-0.05%)
Jul 22, 2003 0.1580 0.1587 0.1552 0.1574 234,047,264 +0.00(+0.92%)
Jul 21, 2003 0.1566 0.1574 0.1537 0.1560 218,524,688 -0.00(-1.19%)
Jul 18, 2003 0.1582 0.1603 0.1544 0.1579 352,487,744 -0.00(-0.20%)
Jul 17, 2003 0.1528 0.1586 0.1524 0.1582 887,084,864 +0.01(+5.18%)
Jul 16, 2003 0.1512 0.1514 0.1467 0.1504 299,400,576 +0.00(+1.33%)
Jul 15, 2003 0.1515 0.1532 0.1471 0.1484 244,021,328 -0.00(-1.46%)
Jul 14, 2003 0.1515 0.1544 0.1504 0.1506 222,230,288 +0.00(+0.25%)
Jul 11, 2003 0.1488 0.1514 0.1478 0.1503 161,428,080 +0.00(+1.38%)
Jul 10, 2003 0.1505 0.1509 0.1466 0.1482 202,183,072 -0.00(-1.56%)
Jul 09, 2003 0.1530 0.1548 0.1505 0.1506 252,291,232 -0.00(-2.50%)
Jul 08, 2003 0.1478 0.1552 0.1475 0.1544 302,861,760 +0.00(+2.67%)
Jul 07, 2003 0.1459 0.1528 0.1448 0.1504 342,454,208 +0.01(+3.87%)
Jul 03, 2003 0.1438 0.1480 0.1437 0.1448 162,504,752 -0.00(-0.73%)
Jul 02, 2003 0.1441 0.1469 0.1440 0.1459 382,641,152 +0.00(+0.94%)
Jul 01, 2003 0.1428 0.1452 0.1401 0.1445 213,517,840 +0.00(+0.16%)
Jun 30, 2003 0.1414 0.1454 0.1407 0.1443 263,084,368 +0.00(+1.76%)
Jun 27, 2003 0.1461 0.1462 0.1399 0.1418 431,216,864 -0.00(-2.90%)
Jun 26, 2003 0.1416 0.1462 0.1416 0.1460 188,377,888 +0.00(+1.05%)
Jun 25, 2003 0.1428 0.1469 0.1416 0.1445 389,583,360 +0.00(+1.65%)
Jun 24, 2003 0.1474 0.1489 0.1417 0.1422 608,187,328 -0.00(-1.47%)
Jun 23, 2003 0.1461 0.1490 0.1419 0.1443 364,535,904 -0.00(-0.73%)
Jun 20, 2003 0.1465 0.1482 0.1431 0.1453 424,089,696 +0.00(+0.31%)
Jun 19, 2003 0.1465 0.1484 0.1421 0.1449 450,722,464 +0.00(+0.11%)
Jun 18, 2003 0.1397 0.1475 0.1386 0.1447 536,671,232 +0.01(+5.11%)
Jun 17, 2003 0.1394 0.1400 0.1362 0.1377 209,363,072 -0.00(-0.44%)
Jun 16, 2003 0.1332 0.1383 0.1321 0.1383 281,817,120 +0.01(+4.88%)
Jun 13, 2003 0.1344 0.1359 0.1297 0.1319 225,579,200 -0.00(-1.97%)
Jun 12, 2003 0.1328 0.1353 0.1321 0.1345 297,947,392 +0.00(+1.83%)
Jun 11, 2003 0.1298 0.1325 0.1272 0.1321 265,541,552 +0.00(+1.57%)
Jun 10, 2003 0.1279 0.1309 0.1268 0.1300 208,385,488 +0.00(+2.32%)
Jun 09, 2003 0.1298 0.1290 0.1259 0.1271 306,578,528 -0.00(-2.10%)
Jun 06, 2003 0.1343 0.1366 0.1297 0.1298 286,553,152 -0.00(-2.78%)
Jun 05, 2003 0.1321 0.1343 0.1312 0.1335 242,574,768 +0.00(+0.23%)
Jun 04, 2003 0.1310 0.1347 0.1297 0.1332 319,890,336 +0.00(+1.68%)
Jun 03, 2003 0.1320 0.1338 0.1288 0.1310 425,641,952 -0.00(-0.80%)
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.