Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Apple
(NQ:
AAPL
)
154.65
+2.92 (+1.92%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
1.875
1.876
1.782
1.815
1,506,584,192
-0.04(-2.37%)
May 30, 2006
1.922
1.922
1.859
1.859
662,616,192
-0.07(-3.66%)
May 26, 2006
1.953
1.960
1.917
1.930
509,254,848
-0.02(-1.21%)
May 25, 2006
1.951
1.957
1.922
1.953
545,325,888
+0.03(+1.56%)
May 24, 2006
1.913
1.933
1.869
1.923
1,077,461,120
+0.01(+0.30%)
May 23, 2006
1.970
1.980
1.913
1.918
817,070,976
-0.01(-0.36%)
May 22, 2006
1.940
1.943
1.906
1.925
845,617,536
-0.03(-1.75%)
May 19, 2006
1.919
1.970
1.908
1.959
1,159,788,672
+0.04(+2.10%)
May 18, 2006
1.994
2.012
1.917
1.919
774,515,904
-0.06(-3.19%)
May 17, 2006
1.965
1.995
1.946
1.982
887,096,960
+0.01(+0.43%)
May 16, 2006
2.068
2.073
1.966
1.973
1,102,018,944
-0.09(-4.15%)
May 15, 2006
2.046
2.076
2.038
2.059
623,054,528
+0.00(+0.13%)
May 12, 2006
2.060
2.086
2.030
2.056
754,977,280
-0.01(-0.66%)
May 11, 2006
2.150
2.151
2.051
2.069
955,879,168
-0.07(-3.47%)
May 10, 2006
2.165
2.166
2.114
2.144
549,662,976
-0.01(-0.61%)
May 09, 2006
2.181
2.203
2.144
2.157
625,306,752
-0.03(-1.20%)
May 08, 2006
2.216
2.241
2.178
2.183
699,619,136
+0.00(+0.00%)
May 05, 2006
2.182
2.194
2.161
2.183
663,253,888
+0.02(+1.07%)
May 04, 2006
2.163
2.213
2.140
2.160
1,011,984,896
-0.00(-0.01%)
May 03, 2006
2.181
2.185
2.131
2.160
808,105,600
-0.01(-0.67%)
May 02, 2006
2.130
2.186
2.129
2.175
907,875,904
+0.06(+2.90%)
May 01, 2006
2.149
2.172
2.100
2.114
882,774,144
-0.02(-1.12%)
Apr 28, 2006
2.107
2.165
2.101
2.138
894,019,264
+0.03(+1.49%)
Apr 27, 2006
2.057
2.121
2.045
2.106
994,971,968
+0.04(+1.78%)
Apr 26, 2006
2.024
2.073
2.016
2.069
836,074,752
+0.06(+2.99%)
Apr 25, 2006
2.003
2.022
1.991
2.009
622,146,432
+0.01(+0.56%)
Apr 24, 2006
2.030
2.032
1.989
1.998
831,668,416
-0.04(-1.85%)
Apr 21, 2006
2.071
2.084
2.018
2.036
928,113,472
-0.02(-0.87%)
Apr 20, 2006
2.111
2.126
2.010
2.054
1,960,698,368
+0.06(+3.02%)
Apr 19, 2006
2.029
2.035
1.988
1.994
1,279,314,688
-0.02(-0.86%)
Apr 18, 2006
1.975
2.019
1.967
2.011
934,913,024
+0.04(+2.17%)
Apr 17, 2006
2.020
2.030
1.954
1.968
849,412,288
-0.05(-2.49%)
Apr 13, 2006
2.015
2.048
1.998
2.018
864,176,320
-0.01(-0.36%)
Apr 12, 2006
2.065
2.070
2.013
2.026
870,440,768
-0.04(-1.88%)
Apr 11, 2006
2.095
2.104
2.037
2.065
1,104,785,152
-0.02(-0.99%)
Apr 10, 2006
2.134
2.154
2.079
2.085
1,063,000,512
-0.03(-1.60%)
Apr 07, 2006
2.154
2.162
2.079
2.119
1,817,470,720
-0.04(-2.04%)
Apr 06, 2006
2.074
2.188
2.071
2.163
3,132,967,936
+0.12(+6.00%)
Apr 05, 2006
1.965
2.041
1.948
2.041
2,627,860,992
+0.18(+9.87%)
Apr 04, 2006
1.878
1.889
1.854
1.858
1,096,045,824
-0.08(-3.91%)
Apr 03, 2006
1.933
1.947
1.901
1.933
953,581,888
+0.03(+1.50%)
Mar 31, 2006
1.921
1.932
1.890
1.905
958,736,832
-0.00(-0.05%)
Mar 30, 2006
1.908
1.922
1.868
1.906
1,635,718,656
+0.01(+0.67%)
Mar 29, 2006
1.796
1.899
1.751
1.893
2,760,572,672
+0.11(+6.17%)
Mar 28, 2006
1.811
1.826
1.769
1.783
1,611,651,328
-0.02(-1.34%)
Mar 27, 2006
1.833
1.864
1.804
1.807
1,303,909,504
-0.01(-0.75%)
Mar 24, 2006
1.830
1.851
1.793
1.821
1,260,931,584
-0.01(-0.33%)
Mar 23, 2006
1.877
1.880
1.810
1.827
1,681,276,800
-0.05(-2.45%)
Mar 22, 2006
1.888
1.921
1.861
1.873
1,583,548,032
-0.00(-0.23%)
Mar 21, 2006
1.952
1.954
1.864
1.877
1,581,802,496
-0.07(-3.41%)
Mar 20, 2006
1.980
1.988
1.940
1.943
712,090,112
-0.02(-1.04%)
Mar 17, 2006
1.966
1.990
1.947
1.964
956,263,296
+0.01(+0.54%)
Mar 16, 2006
2.030
2.032
1.953
1.953
881,751,424
-0.06(-2.90%)
Mar 15, 2006
2.056
2.066
1.990
2.011
1,049,379,008
-0.03(-1.62%)
Mar 14, 2006
1.997
2.044
1.989
2.044
755,267,648
+0.05(+2.50%)
Mar 13, 2006
1.975
2.013
1.967
1.994
1,013,045,952
+0.08(+3.94%)
Mar 10, 2006
1.944
1.958
1.896
1.919
1,226,872,448
-0.02(-1.16%)
Mar 09, 2006
2.004
2.018
1.938
1.941
940,241,408
-0.05(-2.64%)
Mar 08, 2006
2.013
2.041
1.984
1.994
768,365,568
-0.02(-0.98%)
Mar 07, 2006
1.997
2.032
1.976
2.014
1,026,596,416
+0.03(+1.61%)
Mar 06, 2006
2.056
2.056
1.972
1.982
997,323,712
-0.07(-3.63%)
Mar 03, 2006
2.107
2.123
2.051
2.056
867,590,144
-0.06(-2.71%)
Mar 02, 2006
2.095
2.125
2.085
2.114
735,535,232
+0.02(+0.74%)
Mar 01, 2006
2.095
2.110
2.066
2.098
898,377,088
+0.02(+0.89%)
Feb 28, 2006
2.156
2.199
2.068
2.080
1,490,460,800
-0.08(-3.52%)
Feb 27, 2006
2.186
2.190
2.145
2.156
930,612,160
-0.01(-0.66%)
Feb 24, 2006
2.191
2.213
2.162
2.170
628,936,640
-0.01(-0.40%)
Feb 23, 2006
2.180
2.217
2.169
2.179
1,007,863,232
+0.01(+0.60%)
Feb 22, 2006
2.095
2.176
2.065
2.166
1,150,634,752
+0.07(+3.24%)
Feb 21, 2006
2.144
2.150
2.086
2.098
916,972,736
-0.04(-1.72%)
Feb 17, 2006
2.135
2.153
2.114
2.134
677,354,176
-0.01(-0.40%)
Feb 16, 2006
2.123
2.156
2.110
2.143
1,121,930,240
+0.04(+1.95%)
Feb 15, 2006
2.041
2.114
2.027
2.102
1,364,091,648
+0.05(+2.33%)
Feb 14, 2006
1.977
2.068
1.974
2.054
1,365,498,112
+0.09(+4.54%)
Feb 13, 2006
2.023
2.027
1.963
1.965
1,039,098,176
-0.08(-3.86%)
Feb 10, 2006
1.979
2.055
1.910
2.044
2,070,245,120
+0.07(+3.63%)
Feb 09, 2006
2.098
2.102
1.960
1.972
1,352,296,192
-0.12(-5.61%)
Feb 08, 2006
2.080
2.098
2.004
2.090
1,121,060,864
+0.04(+1.79%)
Feb 07, 2006
2.073
2.110
2.025
2.053
1,633,581,568
+0.01(+0.45%)
Feb 06, 2006
2.187
2.202
2.027
2.044
1,942,698,496
-0.14(-6.33%)
Feb 03, 2006
2.194
2.210
2.157
2.182
814,022,080
-0.01(-0.35%)
Feb 02, 2006
2.281
2.288
2.188
2.189
831,886,144
-0.10(-4.40%)
Feb 01, 2006
2.276
2.322
2.267
2.290
613,032,256
-0.00(-0.12%)
Jan 31, 2006
2.293
2.318
2.240
2.293
1,074,309,888
+0.02(+0.68%)
Jan 30, 2006
2.162
2.326
2.152
2.277
1,643,885,184
+0.09(+4.12%)
Jan 27, 2006
2.215
2.235
2.159
2.187
1,121,918,208
-0.01(-0.41%)
Jan 26, 2006
2.263
2.291
2.184
2.196
1,389,985,408
-0.06(-2.52%)
Jan 25, 2006
2.350
2.353
2.224
2.253
1,500,509,440
-0.06(-2.42%)
Jan 24, 2006
2.392
2.412
2.301
2.309
1,343,613,568
-0.05(-2.10%)
Jan 23, 2006
2.319
2.416
2.308
2.359
1,246,360,704
+0.05(+2.08%)
Jan 20, 2006
2.407
2.431
2.303
2.311
1,338,752,384
-0.09(-3.73%)
Jan 19, 2006
2.467
2.480
2.391
2.400
1,995,072,512
-0.10(-4.19%)
Jan 18, 2006
2.523
2.552
2.486
2.505
1,422,261,376
-0.07(-2.62%)
Jan 17, 2006
2.602
2.623
2.547
2.572
983,783,040
-0.03(-1.03%)
Jan 13, 2006
2.581
2.612
2.569
2.599
913,298,688
+0.04(+1.54%)
Jan 12, 2006
2.580
2.624
2.539
2.560
1,506,358,144
+0.01(+0.47%)
Jan 11, 2006
2.546
2.575
2.508
2.548
1,757,026,176
+0.09(+3.76%)
Jan 10, 2006
2.305
2.487
2.303
2.455
2,681,626,368
+0.15(+6.32%)
Jan 09, 2006
2.330
2.344
2.300
2.309
794,299,968
-0.01(-0.33%)
Jan 06, 2006
2.285
2.329
2.264
2.317
828,579,904
+0.06(+2.58%)
Jan 05, 2006
2.272
2.274
2.240
2.259
528,698,496
-0.02(-0.79%)
Jan 04, 2006
2.281
2.307
2.262
2.277
730,243,968
+0.01(+0.29%)
Jan 03, 2006
2.196
2.270
2.194
2.270
949,471,744
+0.09(+3.98%)
Dec 30, 2005
2.153
2.199
2.136
2.183
734,250,880
+0.01(+0.62%)
Dec 29, 2005
2.234
2.242
2.169
2.170
576,377,472
-0.06(-2.88%)
Dec 28, 2005
2.258
2.270
2.226
2.234
468,958,016
-0.02(-0.89%)
Dec 27, 2005
2.247
2.283
2.246
2.254
694,952,448
+0.03(+1.20%)
Dec 23, 2005
2.252
2.255
2.226
2.227
270,291,456
-0.02(-0.90%)
Dec 22, 2005
2.244
2.262
2.235
2.248
435,922,048
+0.02(+0.71%)
Dec 21, 2005
2.205
2.235
2.203
2.232
555,680,320
+0.04(+1.93%)
Dec 20, 2005
2.175
2.198
2.160
2.190
563,445,824
+0.02(+1.02%)
Dec 19, 2005
2.159
2.205
2.157
2.168
622,706,624
+0.01(+0.38%)
Dec 16, 2005
2.191
2.196
2.158
2.159
786,659,456
-0.03(-1.48%)
Dec 15, 2005
2.187
2.213
2.167
2.192
659,978,688
+0.01(+0.24%)
Dec 14, 2005
2.203
2.226
2.134
2.187
1,705,990,272
-0.09(-3.96%)
Dec 13, 2005
2.273
2.291
2.254
2.277
580,592,768
+0.00(+0.09%)
Dec 12, 2005
2.278
2.288
2.264
2.275
617,640,576
+0.02(+0.78%)
Dec 09, 2005
2.254
2.265
2.227
2.257
653,267,776
+0.01(+0.34%)
Dec 08, 2005
2.223
2.252
2.205
2.250
929,546,944
+0.00(+0.18%)
Dec 07, 2005
2.254
2.261
2.220
2.246
796,221,120
-0.00(-0.13%)
Dec 06, 2005
2.245
2.272
2.227
2.249
1,007,493,632
+0.07(+3.10%)
Dec 05, 2005
2.185
2.203
2.171
2.181
686,609,408
-0.02(-1.11%)
Dec 02, 2005
2.189
2.209
2.147
2.206
1,053,378,048
+0.03(+1.44%)
Dec 01, 2005
2.094
2.178
2.090
2.174
955,896,704
+0.11(+5.57%)
Nov 30, 2005
2.073
2.091
2.050
2.059
699,088,896
-0.01(-0.41%)
Nov 29, 2005
2.125
2.135
2.045
2.068
1,044,424,896
-0.05(-2.24%)
Nov 28, 2005
2.148
2.158
2.097
2.115
1,197,548,288
+0.01(+0.46%)
Nov 25, 2005
2.055
2.112
2.050
2.106
464,574,240
+0.07(+3.32%)
Nov 23, 2005
2.031
2.064
2.025
2.038
571,386,048
+0.02(+0.89%)
Nov 22, 2005
1.969
2.027
1.959
2.020
635,497,856
+0.05(+2.40%)
Nov 21, 2005
1.968
1.980
1.935
1.973
601,813,056
+0.01(+0.62%)
Nov 18, 2005
1.984
1.987
1.955
1.960
617,219,072
+0.00(+0.06%)
Nov 17, 2005
1.992
2.001
1.951
1.959
795,187,264
-0.01(-0.66%)
Nov 16, 2005
1.918
1.976
1.916
1.972
921,255,808
+0.08(+4.29%)
Nov 15, 2005
1.871
1.916
1.866
1.891
635,887,168
+0.03(+1.35%)
Nov 14, 2005
1.869
1.882
1.850
1.866
434,968,064
-0.00(-0.15%)
Nov 11, 2005
1.869
1.886
1.863
1.869
500,235,072
+0.01(+0.59%)
Nov 10, 2005
1.841
1.858
1.792
1.858
785,552,256
+0.03(+1.78%)
Nov 09, 2005
1.822
1.859
1.822
1.825
626,564,160
+0.01(+0.35%)
Nov 08, 2005
1.820
1.834
1.795
1.819
557,145,088
-0.01(-0.55%)
Nov 07, 2005
1.848
1.873
1.826
1.829
751,055,552
-0.03(-1.50%)
Nov 04, 2005
1.833
1.860
1.810
1.857
1,032,909,440
-0.02(-1.13%)
Nov 03, 2005
1.830
1.892
1.824
1.878
1,040,004,096
+0.06(+3.17%)
Nov 02, 2005
1.753
1.822
1.749
1.820
1,015,945,536
+0.07(+4.26%)
Nov 01, 2005
1.738
1.766
1.727
1.746
883,724,416
-0.00(-0.16%)
Oct 31, 2005
1.676
1.761
1.663
1.749
1,110,532,608
+0.09(+5.73%)
Oct 28, 2005
1.702
1.714
1.645
1.654
905,673,536
-0.03(-1.70%)
Oct 27, 2005
1.731
1.731
1.683
1.683
484,762,016
-0.05(-2.84%)
Oct 26, 2005
1.709
1.748
1.698
1.732
744,343,552
+0.03(+1.66%)
Oct 25, 2005
1.713
1.726
1.691
1.704
548,388,480
-0.02(-1.21%)
Oct 24, 2005
1.678
1.725
1.673
1.725
719,527,232
+0.03(+2.03%)
Oct 21, 2005
1.730
1.730
1.681
1.690
937,055,104
-0.01(-0.86%)
Oct 20, 2005
1.654
1.716
1.650
1.705
1,597,039,872
+0.04(+2.18%)
Oct 19, 2005
1.581
1.669
1.555
1.668
1,186,396,544
+0.08(+5.23%)
Oct 18, 2005
1.617
1.638
1.585
1.585
716,939,904
-0.04(-2.30%)
Oct 17, 2005
1.639
1.647
1.600
1.623
725,603,904
-0.02(-1.04%)
Oct 14, 2005
1.641
1.650
1.603
1.640
1,217,995,392
+0.01(+0.48%)
Oct 13, 2005
1.501
1.638
1.496
1.632
2,194,264,832
+0.14(+9.12%)
Oct 12, 2005
1.477
1.527
1.454
1.496
3,172,576,768
-0.07(-4.54%)
Oct 11, 2005
1.556
1.575
1.530
1.567
1,464,250,624
+0.04(+2.42%)
Oct 10, 2005
1.574
1.576
1.527
1.530
597,228,480
-0.03(-1.81%)
Oct 07, 2005
1.571
1.577
1.535
1.558
797,311,680
-0.01(-0.77%)
Oct 06, 2005
1.616
1.624
1.545
1.570
889,889,088
-0.03(-2.05%)
Oct 05, 2005
1.650
1.651
1.603
1.603
649,548,480
-0.03(-1.80%)
Oct 04, 2005
1.669
1.681
1.632
1.632
579,861,120
-0.02(-1.27%)
Oct 03, 2005
1.645
1.656
1.630
1.653
597,907,392
+0.03(+1.55%)
Sep 30, 2005
1.589
1.629
1.575
1.628
625,382,080
+0.04(+2.43%)
Sep 29, 2005
1.556
1.597
1.543
1.589
748,996,288
+0.04(+2.47%)
Sep 28, 2005
1.612
1.613
1.536
1.551
1,323,965,440
-0.07(-4.42%)
Sep 27, 2005
1.637
1.647
1.622
1.623
401,922,496
-0.01(-0.74%)
Sep 26, 2005
1.641
1.657
1.619
1.635
642,858,496
+0.02(+1.20%)
Sep 23, 2005
1.616
1.625
1.574
1.616
656,811,264
+0.04(+2.51%)
Sep 22, 2005
1.576
1.593
1.558
1.576
545,585,088
-0.01(-0.40%)
Sep 21, 2005
1.608
1.611
1.575
1.582
507,952,224
-0.03(-2.03%)
Sep 20, 2005
1.609
1.634
1.607
1.615
964,886,784
+0.02(+1.04%)
Sep 19, 2005
1.550
1.606
1.550
1.599
921,757,568
+0.04(+2.79%)
Sep 16, 2005
1.525
1.555
1.517
1.555
695,329,024
+0.04(+2.69%)
Sep 15, 2005
1.518
1.524
1.498
1.514
488,315,776
+0.01(+0.52%)
Sep 14, 2005
1.554
1.554
1.502
1.506
558,217,024
-0.04(-2.38%)
Sep 13, 2005
1.549
1.558
1.528
1.543
579,558,848
-0.02(-1.13%)
Sep 12, 2005
1.552
1.568
1.536
1.561
532,231,744
+0.00(+0.18%)
Sep 09, 2005
1.520
1.559
1.512
1.558
724,072,128
+0.05(+3.07%)
Sep 08, 2005
1.499
1.522
1.492
1.512
826,210,432
+0.03(+2.26%)
Sep 07, 2005
1.489
1.500
1.455
1.478
1,131,843,840
-0.00(-0.25%)
Sep 06, 2005
1.418
1.484
1.414
1.482
962,127,168
+0.08(+5.58%)
Sep 02, 2005
1.406
1.421
1.401
1.404
259,151,056
-0.00(-0.09%)
Sep 01, 2005
1.427
1.432
1.400
1.405
418,969,888
-0.02(-1.34%)
Aug 31, 2005
1.421
1.428
1.405
1.424
473,880,736
+0.01(+0.69%)
Aug 30, 2005
1.397
1.421
1.394
1.414
609,981,888
+0.02(+1.59%)
Aug 29, 2005
1.375
1.398
1.374
1.392
300,835,488
+0.00(+0.22%)
Aug 26, 2005
1.400
1.407
1.377
1.389
306,990,784
-0.01(-0.69%)
Aug 25, 2005
1.401
1.412
1.391
1.399
324,904,608
+0.01(+0.63%)
Aug 24, 2005
1.385
1.431
1.384
1.390
672,633,024
+0.00(+0.07%)
Aug 23, 2005
1.392
1.400
1.376
1.389
347,664,544
-0.00(-0.28%)
Aug 22, 2005
1.401
1.420
1.374
1.393
456,186,144
+0.00(+0.09%)
Aug 19, 2005
1.405
1.418
1.390
1.392
449,113,408
-0.01(-1.01%)
Aug 18, 2005
1.425
1.427
1.389
1.406
520,493,952
-0.03(-1.80%)
Aug 17, 2005
1.409
1.441
1.408
1.432
596,562,944
+0.03(+1.95%)
Aug 16, 2005
1.439
1.442
1.403
1.404
632,496,320
-0.04(-3.00%)
Aug 15, 2005
1.411
1.468
1.411
1.448
1,276,833,792
+0.05(+3.43%)
Aug 12, 2005
1.320
1.404
1.317
1.400
1,097,011,968
+0.06(+4.77%)
Aug 11, 2005
1.318
1.340
1.313
1.336
320,453,312
+0.02(+1.43%)
Aug 10, 2005
1.336
1.348
1.315
1.317
425,369,024
-0.01(-1.00%)
Aug 09, 2005
1.304
1.333
1.303
1.331
455,944,448
+0.04(+2.74%)
Aug 08, 2005
1.306
1.313
1.294
1.295
208,184,176
-0.01(-0.79%)
Aug 05, 2005
1.290
1.317
1.276
1.305
285,168,640
+0.01(+0.66%)
Aug 04, 2005
1.302
1.306
1.284
1.297
325,360,352
-0.02(-1.18%)
Aug 03, 2005
1.312
1.315
1.299
1.312
307,808,800
+0.00(+0.07%)
Aug 02, 2005
1.302
1.321
1.294
1.312
349,895,424
+0.01(+1.03%)
Aug 01, 2005
1.293
1.308
1.278
1.298
371,609,824
+0.00(+0.23%)
Jul 29, 2005
1.323
1.348
1.283
1.295
662,958,144
-0.03(-2.63%)
Jul 28, 2005
1.332
1.336
1.315
1.330
299,696,064
-0.01(-0.43%)
Jul 27, 2005
1.331
1.338
1.296
1.336
333,828,128
+0.01(+0.82%)
Jul 26, 2005
1.336
1.339
1.317
1.325
316,799,392
-0.01(-0.41%)
Jul 25, 2005
1.336
1.345
1.328
1.330
347,243,968
-0.01(-0.43%)
Jul 22, 2005
1.319
1.336
1.318
1.336
354,976,160
+0.02(+1.64%)
Jul 21, 2005
1.327
1.337
1.303
1.315
477,186,400
-0.01(-0.78%)
Jul 20, 2005
1.302
1.330
1.295
1.325
536,048,480
+0.01(+1.02%)
Jul 19, 2005
1.261
1.313
1.247
1.312
790,766,400
+0.05(+4.10%)
Jul 18, 2005
1.257
1.278
1.256
1.260
690,944,512
-0.00(-0.15%)
Jul 15, 2005
1.244
1.262
1.229
1.262
809,350,528
+0.02(+1.96%)
Jul 14, 2005
1.239
1.276
1.222
1.237
2,465,479,168
+0.07(+6.26%)
Jul 13, 2005
1.163
1.169
1.151
1.165
920,331,904
+0.00(+0.29%)
Jul 12, 2005
1.161
1.166
1.151
1.161
456,759,168
+0.00(+0.37%)
Jul 11, 2005
1.165
1.174
1.147
1.157
465,724,192
-0.00(-0.39%)
Jul 08, 2005
1.150
1.162
1.138
1.162
342,110,368
+0.02(+1.65%)
Jul 07, 2005
1.118
1.147
1.117
1.143
451,951,488
+0.01(+0.64%)
Jul 06, 2005
1.145
1.159
1.130
1.135
469,563,872
-0.02(-1.55%)
Jul 05, 2005
1.111
1.158
1.108
1.153
536,080,928
+0.04(+4.06%)
Jul 01, 2005
1.118
1.123
1.102
1.108
294,997,632
-0.01(-0.84%)
Jun 30, 2005
1.112
1.128
1.103
1.118
491,519,776
+0.01(+1.21%)
Jun 29, 2005
1.131
1.132
1.097
1.104
534,858,656
-0.03(-2.52%)
Jun 28, 2005
1.139
1.141
1.129
1.133
413,518,848
+0.01(+0.57%)
Jun 27, 2005
1.119
1.157
1.114
1.127
707,547,072
-0.02(-1.75%)
Jun 24, 2005
1.187
1.188
1.144
1.147
539,012,416
-0.03(-2.91%)
Jun 23, 2005
1.179
1.208
1.174
1.181
793,493,632
+0.01(+0.88%)
Jun 22, 2005
1.162
1.172
1.158
1.171
505,277,216
+0.02(+1.82%)
Jun 21, 2005
1.145
1.160
1.135
1.150
436,492,096
+0.01(+0.66%)
Jun 20, 2005
1.149
1.157
1.137
1.142
382,592,960
-0.02(-1.83%)
Jun 17, 2005
1.168
1.170
1.149
1.163
707,298,560
+0.01(+0.87%)
Jun 16, 2005
1.129
1.156
1.118
1.153
651,862,144
+0.03(+2.29%)
Jun 15, 2005
1.120
1.133
1.102
1.128
666,473,216
+0.03(+3.14%)
Jun 14, 2005
1.091
1.098
1.086
1.093
411,690,880
+0.00(+0.28%)
Jun 13, 2005
1.090
1.112
1.088
1.090
512,777,472
+0.00(+0.25%)
Jun 10, 2005
1.136
1.136
1.079
1.087
798,804,096
-0.06(-4.89%)
Jun 09, 2005
1.124
1.152
1.118
1.143
459,378,912
+0.02(+1.98%)
Jun 08, 2005
1.112
1.131
1.111
1.121
486,074,976
+0.01(+1.04%)
Jun 07, 2005
1.142
1.146
1.107
1.110
878,593,920
-0.04(-3.64%)
Jun 06, 2005
1.164
1.173
1.141
1.151
955,318,976
-0.01(-0.84%)
Jun 03, 2005
1.159
1.172
1.147
1.161
1,126,098,944
-0.05(-4.50%)
Jun 02, 2005
1.216
1.224
1.203
1.216
440,250,624
-0.01(-0.65%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.