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 )

228.87 +8.18 (+3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2006 2.271 2.332 2.252 2.309 938,637,568 +0.08(+3.61%)
Jul 28, 2006 2.173 2.232 2.158 2.229 726,846,080 +0.07(+3.45%)
Jul 27, 2006 2.192 2.209 2.136 2.154 772,586,240 -0.02(-0.74%)
Jul 26, 2006 2.107 2.196 2.096 2.170 944,485,824 +0.07(+3.14%)
Jul 25, 2006 2.099 2.110 2.065 2.104 619,155,328 +0.02(+0.83%)
Jul 24, 2006 2.082 2.110 2.053 2.087 759,895,296 +0.02(+1.15%)
Jul 21, 2006 2.029 2.078 2.027 2.063 937,575,744 +0.01(+0.36%)
Jul 20, 2006 2.071 2.093 2.029 2.056 2,073,147,776 +0.22(+11.83%)
Jul 19, 2006 1.800 1.872 1.779 1.838 1,471,964,160 +0.04(+2.27%)
Jul 18, 2006 1.806 1.830 1.762 1.798 1,052,166,912 +0.02(+1.01%)
Jul 17, 2006 1.758 1.805 1.755 1.780 1,076,957,696 +0.06(+3.35%)
Jul 14, 2006 1.784 1.797 1.704 1.722 1,043,603,200 -0.05(-3.02%)
Jul 13, 2006 1.768 1.839 1.747 1.775 1,313,680,512 -0.02(-1.34%)
Jul 12, 2006 1.875 1.877 1.798 1.800 974,421,760 -0.09(-4.83%)
Jul 11, 2006 1.873 1.903 1.853 1.891 867,368,064 +0.02(+1.18%)
Jul 10, 2006 1.893 1.919 1.852 1.869 556,406,848 -0.01(-0.72%)
Jul 07, 2006 1.885 1.922 1.858 1.882 840,185,024 -0.01(-0.66%)
Jul 06, 2006 1.940 1.950 1.890 1.895 665,668,672 -0.04(-2.16%)
Jul 05, 2006 1.942 1.957 1.922 1.937 544,709,056 -0.03(-1.64%)
Jul 03, 2006 1.954 1.977 1.948 1.969 204,717,104 +0.02(+1.19%)
Jun 30, 2006 1.957 1.962 1.920 1.946 777,851,648 -0.06(-2.88%)
Jun 29, 2006 1.929 2.008 1.916 2.004 919,936,128 +0.10(+5.27%)
Jun 28, 2006 1.947 1.947 1.883 1.904 894,441,536 -0.05(-2.46%)
Jun 27, 2006 2.008 2.012 1.950 1.951 578,637,760 -0.05(-2.64%)
Jun 26, 2006 2.011 2.012 1.983 2.004 490,352,640 +0.01(+0.27%)
Jun 23, 2006 2.029 2.045 1.996 1.999 693,865,088 -0.03(-1.26%)
Jun 22, 2006 1.978 2.030 1.973 2.024 1,016,708,224 +0.06(+2.97%)
Jun 21, 2006 1.962 1.995 1.947 1.966 907,530,176 +0.01(+0.68%)
Jun 20, 2006 1.958 1.983 1.947 1.953 707,334,336 +0.01(+0.47%)
Jun 19, 2006 1.965 1.977 1.937 1.944 758,138,240 -0.01(-0.63%)
Jun 16, 2006 2.004 2.011 1.954 1.956 880,922,240 -0.06(-3.06%)
Jun 15, 2006 1.947 2.030 1.928 2.018 1,251,227,136 +0.06(+3.07%)
Jun 14, 2006 1.980 1.997 1.926 1.958 923,200,128 -0.02(-1.23%)
Jun 13, 2006 1.958 2.008 1.949 1.982 1,135,976,192 +0.05(+2.33%)
Jun 12, 2006 2.018 2.030 1.935 1.937 754,485,632 -0.08(-3.78%)
Jun 09, 2006 2.079 2.092 2.008 2.013 815,461,632 -0.05(-2.50%)
Jun 08, 2006 1.986 2.070 1.942 2.065 1,468,768,128 +0.07(+3.75%)
Jun 07, 2006 2.042 2.052 1.983 1.990 788,884,032 -0.04(-1.94%)
Jun 06, 2006 2.046 2.060 2.002 2.029 763,185,664 -0.01(-0.46%)
Jun 05, 2006 2.078 2.078 2.038 2.039 636,742,272 -0.06(-2.69%)
Jun 02, 2006 2.121 2.144 2.069 2.095 720,828,288 -0.02(-0.82%)
Jun 01, 2006 2.034 2.116 2.022 2.112 990,681,088 +0.08(+4.02%)
May 31, 2006 2.098 2.100 1.994 2.031 1,346,402,048 -0.05(-2.37%)
May 30, 2006 2.151 2.151 2.080 2.080 592,165,888 -0.08(-3.66%)
May 26, 2006 2.185 2.194 2.145 2.159 455,110,176 -0.03(-1.21%)
May 25, 2006 2.184 2.190 2.151 2.186 487,346,048 +0.03(+1.56%)
May 24, 2006 2.140 2.163 2.092 2.152 962,903,936 +0.01(+0.30%)
May 23, 2006 2.204 2.215 2.141 2.146 730,198,848 -0.01(-0.36%)
May 22, 2006 2.170 2.174 2.133 2.154 755,710,272 -0.04(-1.75%)
May 19, 2006 2.147 2.205 2.135 2.192 1,036,478,336 +0.05(+2.10%)
May 18, 2006 2.232 2.251 2.145 2.147 692,168,320 -0.07(-3.19%)
May 17, 2006 2.199 2.232 2.177 2.217 792,779,520 +0.01(+0.43%)
May 16, 2006 2.314 2.319 2.200 2.208 984,850,752 -0.10(-4.15%)
May 15, 2006 2.289 2.324 2.281 2.303 556,810,496 +0.00(+0.13%)
May 12, 2006 2.305 2.334 2.272 2.300 674,707,008 -0.02(-0.66%)
May 11, 2006 2.406 2.407 2.295 2.316 854,248,768 -0.08(-3.47%)
May 10, 2006 2.422 2.424 2.365 2.399 491,222,016 -0.01(-0.61%)
May 09, 2006 2.441 2.466 2.400 2.414 558,823,232 -0.03(-1.20%)
May 08, 2006 2.480 2.508 2.437 2.443 625,234,624 +0.00(+0.00%)
May 05, 2006 2.442 2.455 2.418 2.443 592,735,808 +0.03(+1.07%)
May 04, 2006 2.420 2.477 2.394 2.417 904,389,184 -0.00(-0.01%)
May 03, 2006 2.441 2.445 2.385 2.417 722,186,624 -0.02(-0.67%)
May 02, 2006 2.384 2.446 2.382 2.434 811,349,248 +0.07(+2.90%)
May 01, 2006 2.405 2.431 2.350 2.365 788,916,352 -0.03(-1.12%)
Apr 28, 2006 2.357 2.423 2.351 2.392 798,965,888 +0.04(+1.49%)
Apr 27, 2006 2.301 2.374 2.289 2.357 889,185,152 +0.04(+1.78%)
Apr 26, 2006 2.265 2.320 2.256 2.316 747,182,144 +0.07(+2.99%)
Apr 25, 2006 2.241 2.263 2.228 2.248 555,998,976 +0.01(+0.56%)
Apr 24, 2006 2.272 2.274 2.226 2.236 743,244,288 -0.04(-1.85%)
Apr 21, 2006 2.317 2.332 2.259 2.278 829,435,136 -0.02(-0.87%)
Apr 20, 2006 2.362 2.379 2.249 2.298 1,752,234,240 +0.07(+3.02%)
Apr 19, 2006 2.271 2.277 2.225 2.231 1,143,296,128 -0.02(-0.86%)
Apr 18, 2006 2.210 2.259 2.202 2.250 835,511,744 +0.05(+2.17%)
Apr 17, 2006 2.260 2.271 2.187 2.202 759,101,568 -0.06(-2.49%)
Apr 13, 2006 2.254 2.292 2.236 2.259 772,295,872 -0.01(-0.36%)
Apr 12, 2006 2.310 2.317 2.253 2.267 777,894,336 -0.04(-1.88%)
Apr 11, 2006 2.344 2.355 2.279 2.310 987,322,816 -0.02(-0.99%)
Apr 10, 2006 2.388 2.410 2.326 2.333 949,980,800 -0.04(-1.60%)
Apr 07, 2006 2.410 2.420 2.327 2.371 1,624,234,624 -0.05(-2.04%)
Apr 06, 2006 2.321 2.448 2.317 2.421 2,799,866,368 +0.14(+6.00%)
Apr 05, 2006 2.199 2.284 2.180 2.284 2,348,463,104 +0.21(+9.87%)
Apr 04, 2006 2.102 2.114 2.074 2.079 979,512,704 -0.08(-3.91%)
Apr 03, 2006 2.163 2.179 2.127 2.163 852,195,776 +0.03(+1.50%)
Mar 31, 2006 2.149 2.161 2.115 2.131 856,802,624 -0.00(-0.05%)
Mar 30, 2006 2.135 2.151 2.091 2.132 1,461,806,848 +0.01(+0.67%)
Mar 29, 2006 2.009 2.124 1.960 2.118 2,467,064,832 +0.12(+6.17%)
Mar 28, 2006 2.026 2.044 1.979 1.995 1,440,298,240 -0.03(-1.34%)
Mar 27, 2006 2.051 2.086 2.018 2.022 1,165,276,032 -0.02(-0.75%)
Mar 24, 2006 2.047 2.071 2.006 2.037 1,126,867,584 -0.01(-0.33%)
Mar 23, 2006 2.101 2.103 2.026 2.044 1,502,521,088 -0.05(-2.45%)
Mar 22, 2006 2.112 2.149 2.082 2.096 1,415,182,976 -0.00(-0.23%)
Mar 21, 2006 2.185 2.186 2.086 2.100 1,413,623,040 -0.07(-3.41%)
Mar 20, 2006 2.215 2.224 2.170 2.174 636,379,648 -0.02(-1.04%)
Mar 17, 2006 2.200 2.227 2.178 2.197 854,592,000 +0.01(+0.54%)
Mar 16, 2006 2.272 2.273 2.185 2.185 788,002,368 -0.07(-2.90%)
Mar 15, 2006 2.301 2.312 2.226 2.250 937,807,552 -0.04(-1.62%)
Mar 14, 2006 2.235 2.287 2.226 2.287 674,966,528 +0.06(+2.50%)
Mar 13, 2006 2.210 2.252 2.202 2.232 905,337,472 +0.08(+3.94%)
Mar 10, 2006 2.175 2.191 2.122 2.147 1,096,429,696 -0.03(-1.16%)
Mar 09, 2006 2.242 2.259 2.168 2.172 840,273,664 -0.06(-2.64%)
Mar 08, 2006 2.252 2.283 2.221 2.231 686,671,872 -0.02(-0.98%)
Mar 07, 2006 2.234 2.273 2.211 2.253 917,447,232 +0.04(+1.61%)
Mar 06, 2006 2.300 2.301 2.207 2.217 891,286,848 -0.08(-3.63%)
Mar 03, 2006 2.358 2.376 2.295 2.301 775,346,752 -0.06(-2.72%)
Mar 02, 2006 2.344 2.378 2.333 2.365 657,332,096 +0.02(+0.74%)
Mar 01, 2006 2.344 2.361 2.311 2.348 802,860,352 +0.02(+0.89%)
Feb 28, 2006 2.412 2.460 2.314 2.327 1,331,992,960 -0.08(-3.52%)
Feb 27, 2006 2.446 2.451 2.401 2.412 831,668,160 -0.02(-0.66%)
Feb 24, 2006 2.451 2.477 2.419 2.428 562,067,200 -0.01(-0.40%)
Feb 23, 2006 2.439 2.481 2.427 2.438 900,705,792 +0.01(+0.60%)
Feb 22, 2006 2.345 2.435 2.311 2.423 1,028,297,600 +0.08(+3.24%)
Feb 21, 2006 2.399 2.406 2.334 2.347 819,478,912 -0.04(-1.72%)
Feb 17, 2006 2.389 2.409 2.365 2.388 605,336,960 -0.01(-0.40%)
Feb 16, 2006 2.376 2.413 2.361 2.398 1,002,645,056 +0.05(+1.95%)
Feb 15, 2006 2.284 2.366 2.268 2.352 1,219,059,584 +0.05(+2.33%)
Feb 14, 2006 2.212 2.314 2.209 2.299 1,220,316,416 +0.10(+4.54%)
Feb 13, 2006 2.264 2.268 2.196 2.199 928,619,840 -0.09(-3.86%)
Feb 10, 2006 2.215 2.299 2.137 2.287 1,850,133,760 +0.08(+3.63%)
Feb 09, 2006 2.348 2.352 2.193 2.207 1,208,518,272 -0.13(-5.61%)
Feb 08, 2006 2.327 2.347 2.243 2.338 1,001,868,096 +0.04(+1.79%)
Feb 07, 2006 2.320 2.361 2.266 2.297 1,459,896,960 +0.01(+0.45%)
Feb 06, 2006 2.447 2.464 2.268 2.287 1,736,148,096 -0.15(-6.33%)
Feb 03, 2006 2.455 2.473 2.414 2.441 727,474,112 -0.01(-0.35%)
Feb 02, 2006 2.552 2.561 2.448 2.450 743,438,848 -0.11(-4.40%)
Feb 01, 2006 2.547 2.598 2.536 2.563 547,853,824 -0.00(-0.12%)
Jan 31, 2006 2.565 2.594 2.506 2.566 960,087,808 +0.02(+0.68%)
Jan 30, 2006 2.420 2.603 2.408 2.548 1,469,105,024 +0.10(+4.12%)
Jan 27, 2006 2.479 2.501 2.416 2.448 1,002,634,304 -0.01(-0.41%)
Jan 26, 2006 2.532 2.563 2.444 2.458 1,242,200,192 -0.06(-2.52%)
Jan 25, 2006 2.630 2.633 2.489 2.521 1,340,973,184 -0.06(-2.42%)
Jan 24, 2006 2.676 2.699 2.575 2.584 1,200,758,656 -0.06(-2.10%)
Jan 23, 2006 2.595 2.703 2.582 2.639 1,113,845,888 +0.05(+2.08%)
Jan 20, 2006 2.694 2.720 2.577 2.585 1,196,414,336 -0.10(-3.73%)
Jan 19, 2006 2.761 2.775 2.676 2.686 1,782,953,600 -0.12(-4.19%)
Jan 18, 2006 2.823 2.856 2.781 2.803 1,271,044,480 -0.08(-2.62%)
Jan 17, 2006 2.912 2.935 2.850 2.878 879,185,856 -0.03(-1.03%)
Jan 13, 2006 2.888 2.923 2.875 2.908 816,195,456 +0.04(+1.54%)
Jan 12, 2006 2.887 2.936 2.841 2.864 1,346,200,064 +0.01(+0.47%)
Jan 11, 2006 2.849 2.881 2.806 2.851 1,570,216,704 +0.10(+3.76%)
Jan 10, 2006 2.579 2.783 2.577 2.748 2,396,512,000 +0.16(+6.32%)
Jan 09, 2006 2.607 2.623 2.574 2.584 709,848,896 -0.01(-0.33%)
Jan 06, 2006 2.557 2.606 2.533 2.593 740,484,160 +0.07(+2.58%)
Jan 05, 2006 2.543 2.545 2.506 2.527 472,486,528 -0.02(-0.79%)
Jan 04, 2006 2.553 2.582 2.531 2.547 652,603,392 +0.01(+0.29%)
Jan 03, 2006 2.458 2.540 2.455 2.540 848,522,560 +0.10(+3.98%)
Dec 30, 2005 2.409 2.461 2.390 2.443 656,184,320 +0.01(+0.62%)
Dec 29, 2005 2.500 2.508 2.427 2.428 515,096,192 -0.07(-2.88%)
Dec 28, 2005 2.526 2.540 2.491 2.500 419,097,760 -0.02(-0.89%)
Dec 27, 2005 2.514 2.555 2.513 2.522 621,064,128 +0.03(+1.20%)
Dec 23, 2005 2.520 2.523 2.491 2.492 241,553,680 -0.02(-0.91%)
Dec 22, 2005 2.511 2.531 2.501 2.515 389,574,208 +0.02(+0.71%)
Dec 21, 2005 2.467 2.501 2.465 2.497 496,599,584 +0.05(+1.93%)
Dec 20, 2005 2.434 2.459 2.417 2.450 503,539,456 +0.02(+1.02%)
Dec 19, 2005 2.416 2.467 2.414 2.425 556,499,584 +0.01(+0.38%)
Dec 16, 2005 2.451 2.457 2.415 2.416 703,020,672 -0.04(-1.48%)
Dec 15, 2005 2.447 2.476 2.424 2.453 589,808,832 +0.01(+0.24%)
Dec 14, 2005 2.465 2.491 2.388 2.447 1,524,606,976 -0.10(-3.96%)
Dec 13, 2005 2.543 2.564 2.522 2.548 518,863,296 +0.00(+0.09%)
Dec 12, 2005 2.549 2.560 2.534 2.545 551,972,160 +0.02(+0.78%)
Dec 09, 2005 2.522 2.535 2.492 2.526 583,811,456 +0.01(+0.34%)
Dec 08, 2005 2.487 2.520 2.467 2.517 830,716,224 +0.00(+0.18%)
Dec 07, 2005 2.522 2.530 2.485 2.513 711,565,760 -0.00(-0.14%)
Dec 06, 2005 2.512 2.543 2.492 2.516 900,375,488 +0.08(+3.11%)
Dec 05, 2005 2.445 2.465 2.429 2.440 613,608,128 -0.03(-1.12%)
Dec 02, 2005 2.450 2.472 2.402 2.468 941,381,440 +0.04(+1.44%)
Dec 01, 2005 2.343 2.437 2.338 2.433 854,264,384 +0.13(+5.57%)
Nov 30, 2005 2.320 2.339 2.294 2.304 624,760,832 -0.01(-0.41%)
Nov 29, 2005 2.378 2.389 2.289 2.314 933,380,160 -0.05(-2.24%)
Nov 28, 2005 2.403 2.415 2.347 2.367 1,070,223,232 +0.01(+0.46%)
Nov 25, 2005 2.299 2.363 2.294 2.356 415,180,064 +0.08(+3.32%)
Nov 23, 2005 2.273 2.310 2.266 2.280 510,635,520 +0.02(+0.89%)
Nov 22, 2005 2.203 2.268 2.192 2.260 567,930,816 +0.05(+2.40%)
Nov 21, 2005 2.203 2.215 2.165 2.207 537,827,456 +0.01(+0.62%)
Nov 18, 2005 2.221 2.223 2.187 2.194 551,595,456 +0.00(+0.06%)
Nov 17, 2005 2.229 2.239 2.183 2.192 710,641,856 -0.01(-0.66%)
Nov 16, 2005 2.146 2.211 2.144 2.207 823,306,624 +0.09(+4.29%)
Nov 15, 2005 2.093 2.143 2.088 2.116 568,278,720 +0.03(+1.35%)
Nov 14, 2005 2.091 2.106 2.070 2.088 388,721,632 -0.00(-0.15%)
Nov 11, 2005 2.091 2.110 2.084 2.091 447,049,376 +0.01(+0.59%)
Nov 10, 2005 2.061 2.080 2.005 2.079 702,031,232 +0.04(+1.78%)
Nov 09, 2005 2.039 2.080 2.039 2.042 559,947,008 +0.01(+0.35%)
Nov 08, 2005 2.037 2.052 2.008 2.035 497,908,640 -0.01(-0.55%)
Nov 07, 2005 2.068 2.096 2.044 2.047 671,202,240 -0.03(-1.50%)
Nov 04, 2005 2.051 2.081 2.026 2.078 923,089,088 -0.02(-1.13%)
Nov 03, 2005 2.048 2.118 2.041 2.102 929,429,440 +0.06(+3.17%)
Nov 02, 2005 1.961 2.039 1.957 2.037 907,928,768 +0.08(+4.26%)
Nov 01, 2005 1.945 1.976 1.932 1.954 789,765,632 -0.00(-0.16%)
Oct 31, 2005 1.876 1.970 1.860 1.957 992,459,200 +0.11(+5.73%)
Oct 28, 2005 1.904 1.917 1.841 1.851 809,381,056 -0.03(-1.70%)
Oct 27, 2005 1.936 1.937 1.883 1.883 433,221,440 -0.06(-2.84%)
Oct 26, 2005 1.912 1.956 1.900 1.938 665,203,904 +0.03(+1.66%)
Oct 25, 2005 1.916 1.932 1.892 1.906 490,083,040 -0.02(-1.21%)
Oct 24, 2005 1.877 1.930 1.872 1.930 643,026,112 +0.04(+2.03%)
Oct 21, 2005 1.936 1.936 1.881 1.891 837,426,112 -0.02(-0.86%)
Oct 20, 2005 1.851 1.920 1.847 1.908 1,427,240,320 +0.04(+2.18%)
Oct 19, 2005 1.769 1.868 1.740 1.867 1,060,257,216 +0.09(+5.23%)
Oct 18, 2005 1.809 1.833 1.774 1.774 640,713,856 -0.04(-2.30%)
Oct 17, 2005 1.834 1.843 1.790 1.816 648,456,704 -0.02(-1.04%)
Oct 14, 2005 1.836 1.847 1.794 1.835 1,088,496,384 +0.01(+0.48%)
Oct 13, 2005 1.680 1.833 1.674 1.826 1,960,967,552 +0.15(+9.12%)
Oct 12, 2005 1.653 1.709 1.627 1.673 2,835,264,000 -0.08(-4.54%)
Oct 11, 2005 1.741 1.763 1.713 1.753 1,308,569,472 +0.04(+2.42%)
Oct 10, 2005 1.761 1.764 1.708 1.712 533,730,304 -0.03(-1.81%)
Oct 07, 2005 1.758 1.765 1.718 1.743 712,540,416 -0.01(-0.77%)
Oct 06, 2005 1.808 1.818 1.729 1.757 795,274,816 -0.04(-2.05%)
Oct 05, 2005 1.846 1.847 1.793 1.793 580,487,616 -0.03(-1.80%)
Oct 04, 2005 1.867 1.881 1.826 1.826 518,209,504 -0.02(-1.27%)
Oct 03, 2005 1.840 1.853 1.824 1.850 534,337,024 +0.03(+1.55%)
Sep 30, 2005 1.778 1.823 1.763 1.822 558,890,560 +0.04(+2.43%)
Sep 29, 2005 1.741 1.787 1.726 1.778 669,361,984 +0.04(+2.47%)
Sep 28, 2005 1.803 1.805 1.719 1.736 1,183,199,616 -0.08(-4.42%)
Sep 27, 2005 1.832 1.843 1.816 1.816 359,189,536 -0.01(-0.74%)
Sep 26, 2005 1.836 1.854 1.812 1.829 574,508,864 +0.02(+1.20%)
Sep 23, 2005 1.808 1.818 1.761 1.808 586,978,176 +0.04(+2.51%)
Sep 22, 2005 1.764 1.783 1.744 1.764 487,577,728 -0.01(-0.40%)
Sep 21, 2005 1.800 1.803 1.762 1.771 453,946,016 -0.04(-2.03%)
Sep 20, 2005 1.801 1.828 1.798 1.807 862,298,688 +0.02(+1.04%)
Sep 19, 2005 1.735 1.797 1.735 1.789 823,755,008 +0.05(+2.79%)
Sep 16, 2005 1.706 1.740 1.697 1.740 621,400,640 +0.05(+2.69%)
Sep 15, 2005 1.699 1.705 1.676 1.695 436,397,376 +0.01(+0.52%)
Sep 14, 2005 1.739 1.739 1.681 1.686 498,866,624 -0.04(-2.38%)
Sep 13, 2005 1.734 1.743 1.710 1.727 517,939,328 -0.02(-1.13%)
Sep 12, 2005 1.736 1.754 1.719 1.747 475,644,128 +0.00(+0.18%)
Sep 09, 2005 1.701 1.745 1.692 1.743 647,087,808 +0.05(+3.07%)
Sep 08, 2005 1.677 1.703 1.670 1.692 738,366,592 +0.04(+2.26%)
Sep 07, 2005 1.667 1.679 1.628 1.654 1,011,504,640 -0.00(-0.25%)
Sep 06, 2005 1.587 1.661 1.582 1.658 859,832,512 +0.09(+5.58%)
Sep 02, 2005 1.573 1.590 1.567 1.571 231,597,744 -0.00(-0.09%)
Sep 01, 2005 1.597 1.603 1.566 1.572 374,424,416 -0.02(-1.34%)
Aug 31, 2005 1.590 1.598 1.572 1.593 423,497,056 +0.01(+0.69%)
Aug 30, 2005 1.563 1.590 1.560 1.582 545,127,744 +0.02(+1.59%)
Aug 29, 2005 1.538 1.564 1.538 1.558 268,850,240 +0.00(+0.22%)
Aug 26, 2005 1.567 1.575 1.541 1.554 274,351,104 -0.01(-0.69%)
Aug 25, 2005 1.567 1.580 1.557 1.565 290,360,288 +0.01(+0.63%)
Aug 24, 2005 1.549 1.601 1.549 1.555 601,117,760 +0.00(+0.07%)
Aug 23, 2005 1.558 1.566 1.540 1.554 310,700,352 -0.00(-0.28%)
Aug 22, 2005 1.568 1.589 1.538 1.559 407,683,776 +0.00(+0.09%)
Aug 19, 2005 1.573 1.587 1.555 1.557 401,363,040 -0.02(-1.02%)
Aug 18, 2005 1.594 1.597 1.555 1.573 465,154,304 -0.03(-1.80%)
Aug 17, 2005 1.577 1.612 1.576 1.602 533,135,520 +0.03(+1.95%)
Aug 16, 2005 1.610 1.614 1.570 1.572 565,248,448 -0.05(-3.00%)
Aug 15, 2005 1.579 1.642 1.578 1.620 1,141,079,040 +0.05(+3.43%)
Aug 12, 2005 1.477 1.571 1.473 1.566 980,376,128 +0.07(+4.77%)
Aug 11, 2005 1.474 1.499 1.470 1.495 286,382,272 +0.02(+1.43%)
Aug 10, 2005 1.495 1.508 1.472 1.474 380,143,168 -0.01(-1.00%)
Aug 09, 2005 1.459 1.491 1.458 1.489 407,467,808 +0.04(+2.74%)
Aug 08, 2005 1.461 1.470 1.448 1.449 186,049,744 -0.01(-0.79%)
Aug 05, 2005 1.444 1.473 1.428 1.461 254,849,120 +0.01(+0.66%)
Aug 04, 2005 1.457 1.461 1.437 1.451 290,767,584 -0.02(-1.18%)
Aug 03, 2005 1.468 1.472 1.453 1.469 275,082,112 +0.00(+0.07%)
Aug 02, 2005 1.457 1.478 1.448 1.468 312,694,080 +0.01(+1.03%)
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.