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 )

231.81 +2.94 (+1.28%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 20, 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 (%)
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%)
Apr 01, 2003 0.1206 0.1216 0.1195 0.1203 162,257,024 +0.00(+0.14%)
Mar 31, 2003 0.1218 0.1234 0.1193 0.1201 269,267,328 -0.00(-2.95%)
Mar 28, 2003 0.1223 0.1242 0.1221 0.1238 151,167,664 +0.00(+0.55%)
Mar 27, 2003 0.1216 0.1249 0.1216 0.1231 127,294,512 +0.00(+0.55%)
Mar 26, 2003 0.1236 0.1237 0.1215 0.1224 183,284,448 -0.00(-0.96%)
Mar 25, 2003 0.1224 0.1260 0.1221 0.1236 176,226,880 +0.00(+1.25%)
Mar 24, 2003 0.1246 0.1257 0.1219 0.1221 169,771,744 -0.01(-4.20%)
Mar 21, 2003 0.1284 0.1287 0.1259 0.1274 313,575,904 +0.00(+0.60%)
Mar 20, 2003 0.1268 0.1273 0.1240 0.1267 172,040,176 -0.00(-0.27%)
Mar 19, 2003 0.1280 0.1287 0.1257 0.1270 149,103,472 -0.00(-0.33%)
Mar 18, 2003 0.1274 0.1282 0.1259 0.1274 235,906,832 -0.00(-0.07%)
Mar 17, 2003 0.1265 0.1280 0.1250 0.1275 421,302,208 +0.00(+1.56%)
Mar 14, 2003 0.1247 0.1275 0.1244 0.1256 161,740,112 +0.00(+0.41%)
Mar 13, 2003 0.1229 0.1257 0.1204 0.1250 353,719,968 +0.00(+3.52%)
Mar 12, 2003 0.1204 0.1222 0.1194 0.1208 234,729,120 -0.00(-0.07%)
Mar 11, 2003 0.1220 0.1231 0.1199 0.1209 170,361,920 -0.00(-0.97%)
Mar 10, 2003 0.1233 0.1246 0.1215 0.1221 143,322,032 -0.00(-1.10%)
Mar 07, 2003 0.1229 0.1249 0.1216 0.1234 158,778,448 -0.00(-0.21%)
Mar 06, 2003 0.1239 0.1240 0.1223 0.1237 103,515,592 -0.00(-0.41%)
Mar 05, 2003 0.1241 0.1257 0.1233 0.1242 133,833,936 +0.00(+0.41%)
Mar 04, 2003 0.1252 0.1258 0.1227 0.1237 133,245,344 -0.00(-0.61%)
Mar 03, 2003 0.1275 0.1288 0.1236 0.1245 215,036,016 -0.00(-2.40%)
Feb 28, 2003 0.1262 0.1282 0.1255 0.1275 205,542,048 +0.00(+1.01%)
Feb 27, 2003 0.1238 0.1274 0.1233 0.1262 162,939,792 +0.00(+2.48%)
Feb 26, 2003 0.1273 0.1276 0.1230 0.1232 229,862,640 -0.00(-3.46%)
Feb 25, 2003 0.1247 0.1281 0.1239 0.1276 200,185,856 +0.00(+1.90%)
Feb 24, 2003 0.1262 0.1277 0.0410 0.1252 189,950,256 -0.00(-1.73%)
Feb 21, 2003 0.1259 0.1279 0.1245 0.1274 166,100,528 +0.00(+1.56%)
Feb 20, 2003 0.1261 0.1271 0.1250 0.1255 236,384,240 -0.00(-0.54%)
Feb 19, 2003 0.1280 0.1287 0.1247 0.1261 253,971,344 -0.00(-2.75%)
Feb 18, 2003 0.1253 0.1300 0.1250 0.1297 306,591,424 +0.01(+4.09%)
Feb 14, 2003 0.1241 0.1250 0.1219 0.1246 256,578,816 +0.00(+0.89%)
Feb 13, 2003 0.1224 0.1244 0.1210 0.1235 220,080,256 +0.00(+1.04%)
Feb 12, 2003 0.1212 0.1240 0.1212 0.1222 241,034,112 +0.00(+0.28%)
Feb 11, 2003 0.1232 0.1243 0.1206 0.1219 173,975,872 +0.00(+0.00%)
Feb 10, 2003 0.1211 0.1238 0.1194 0.1219 177,071,872 +0.00(+1.41%)
Feb 07, 2003 0.1236 0.1240 0.1195 0.1202 286,761,792 -0.00(-1.94%)
Feb 06, 2003 0.1220 0.1239 0.1208 0.1226 188,849,584 -0.00(-0.21%)
Feb 05, 2003 0.1240 0.1268 0.1227 0.1228 233,676,720 -0.00(-0.96%)
Feb 04, 2003 0.1228 0.1245 0.1216 0.1240 334,208,128 -0.00(-0.41%)
Feb 03, 2003 0.1224 0.1267 0.1219 0.1245 279,292,544 +0.00(+2.09%)
Jan 31, 2003 0.1205 0.1236 0.1194 0.1220 359,723,584 +0.00(+0.07%)
Jan 30, 2003 0.1268 0.1280 0.1214 0.1219 428,466,016 -0.00(-3.88%)
Jan 29, 2003 0.1236 0.1283 0.1215 0.1268 393,061,408 +0.00(+2.40%)
Jan 28, 2003 0.1210 0.1248 0.1203 0.1239 301,600,160 +0.00(+3.18%)
Jan 27, 2003 0.1162 0.1232 0.1160 0.1200 412,137,664 +0.00(+2.39%)
Jan 24, 2003 0.1210 0.1210 0.1152 0.1172 321,718,240 -0.00(-2.61%)
Jan 23, 2003 0.1194 0.1220 0.1185 0.1204 240,551,456 +0.00(+2.09%)
Jan 22, 2003 0.1188 0.1202 0.1172 0.1179 226,725,456 -0.00(-1.00%)
Jan 21, 2003 0.1207 0.1224 0.1189 0.1191 267,020,416 -0.00(-0.57%)
Jan 17, 2003 0.1237 0.1237 0.1196 0.1198 282,624,000 -0.00(-3.56%)
Jan 16, 2003 0.1207 0.1254 0.1207 0.1242 586,855,168 +0.00(+1.32%)
Jan 15, 2003 0.1239 0.1249 0.1211 0.1226 392,637,632 -0.00(-1.23%)
Jan 14, 2003 0.1248 0.1259 0.1231 0.1241 196,936,832 -0.00(-0.14%)
Jan 13, 2003 0.1266 0.1266 0.1220 0.1243 188,549,408 -0.00(-0.61%)
Jan 10, 2003 0.1239 0.1259 0.1231 0.1250 184,647,040 +0.00(+0.27%)
Jan 09, 2003 0.1242 0.1267 0.1232 0.1247 226,902,032 +0.00(+0.89%)
Jan 08, 2003 0.1239 0.1250 0.1227 0.1236 241,846,368 -0.00(-2.02%)
Jan 07, 2003 0.1256 0.1274 0.1229 0.1261 363,943,776 -0.00(-0.33%)
Jan 06, 2003 0.1277 0.1307 0.1264 0.1266 411,584,384 +0.00(+0.00%)
Jan 03, 2003 0.1257 0.1268 0.1239 0.1266 155,529,424 +0.00(+0.68%)
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.