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 )

179.58 -1.37 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Dec 31, 2004 0.4912 0.4920 0.4847 0.4875 324,117,760 -0.00(-0.62%)
Dec 30, 2004 0.4906 0.4923 0.4861 0.4905 408,884,192 +0.00(+0.56%)
Dec 29, 2004 0.4829 0.4919 0.4812 0.4878 530,534,880 +0.00(+0.41%)
Dec 28, 2004 0.4792 0.4863 0.4697 0.4858 721,944,640 +0.01(+1.61%)
Dec 27, 2004 0.4901 0.4932 0.4760 0.4781 660,633,792 -0.01(-1.33%)
Dec 23, 2004 0.4826 0.4863 0.4814 0.4845 290,106,848 +0.00(+0.41%)
Dec 22, 2004 0.4858 0.4872 0.4799 0.4826 667,853,440 +0.00(+0.09%)
Dec 21, 2004 0.4811 0.4827 0.4663 0.4821 1,257,611,776 +0.01(+1.55%)
Dec 20, 2004 0.4957 0.4996 0.4675 0.4748 1,378,113,152 -0.02(-3.49%)
Dec 17, 2004 0.5059 0.5075 0.4913 0.4919 978,601,984 -0.01(-2.41%)
Dec 16, 2004 0.5014 0.5110 0.5000 0.5041 1,329,530,880 +0.01(+2.05%)
Dec 15, 2004 0.4938 0.4955 0.4895 0.4940 470,214,848 -0.00(-0.05%)
Dec 14, 2004 0.4946 0.4987 0.4922 0.4942 490,975,456 +0.00(+0.59%)
Dec 13, 2004 0.4976 0.4988 0.4890 0.4913 466,377,120 -0.00(-0.37%)
Dec 10, 2004 0.4923 0.5000 0.4898 0.4932 915,276,480 +0.01(+1.81%)
Dec 09, 2004 0.4750 0.4875 0.4698 0.4844 877,659,072 +0.01(+1.12%)
Dec 08, 2004 0.4775 0.4877 0.4697 0.4790 823,138,496 +0.00(+0.62%)
Dec 07, 2004 0.4991 0.5051 0.4736 0.4761 1,250,240,256 -0.02(-4.39%)
Dec 06, 2004 0.4863 0.5014 0.4765 0.4979 1,472,853,632 +0.02(+4.95%)
Dec 03, 2004 0.4887 0.4920 0.4674 0.4745 1,462,602,112 -0.02(-3.88%)
Dec 02, 2004 0.5006 0.5064 0.4895 0.4936 1,167,131,776 -0.02(-3.81%)
Dec 01, 2004 0.5131 0.5144 0.5016 0.5131 945,231,744 +0.01(+1.10%)
Nov 30, 2004 0.5207 0.5207 0.5075 0.5075 1,214,835,584 -0.01(-2.03%)
Nov 29, 2004 0.5223 0.5266 0.5103 0.5181 2,023,250,816 +0.03(+6.03%)
Nov 26, 2004 0.4947 0.4978 0.4870 0.4886 649,048,000 +0.00(+0.78%)
Nov 24, 2004 0.4670 0.4935 0.4659 0.4848 1,641,600,512 +0.02(+4.54%)
Nov 23, 2004 0.4715 0.4727 0.4621 0.4638 1,075,224,960 -0.00(-0.13%)
Nov 22, 2004 0.4392 0.4845 0.4383 0.4644 3,032,442,112 +0.05(+11.20%)
Nov 19, 2004 0.4200 0.4308 0.4125 0.4176 903,274,624 -0.00(-0.40%)
Nov 18, 2004 0.4110 0.4197 0.4110 0.4193 543,474,752 +0.00(+0.89%)
Nov 17, 2004 0.4178 0.4197 0.4104 0.4156 470,353,536 -0.00(-0.06%)
Nov 16, 2004 0.4175 0.4178 0.4124 0.4158 348,214,080 -0.00(-0.55%)
Nov 15, 2004 0.4169 0.4198 0.4113 0.4181 443,773,632 -0.00(-0.47%)
Nov 12, 2004 0.4164 0.4216 0.4151 0.4201 466,898,944 +0.00(+0.36%)
Nov 11, 2004 0.4160 0.4196 0.4105 0.4186 482,058,208 +0.00(+1.00%)
Nov 10, 2004 0.4084 0.4193 0.4081 0.4144 600,478,912 +0.01(+1.30%)
Nov 09, 2004 0.4103 0.4129 0.4041 0.4091 562,148,032 -0.00(-0.61%)
Nov 08, 2004 0.4108 0.4197 0.4077 0.4116 621,873,600 -0.00(-0.62%)
Nov 05, 2004 0.4156 0.4163 0.3939 0.4142 1,421,774,464 +0.00(+0.50%)
Nov 04, 2004 0.4166 0.4205 0.4116 0.4122 1,095,906,304 -0.01(-1.55%)
Nov 03, 2004 0.4121 0.4247 0.4087 0.4187 1,420,460,032 +0.01(+3.38%)
Nov 02, 2004 0.3969 0.4094 0.3966 0.4050 861,297,600 +0.01(+2.00%)
Nov 01, 2004 0.3974 0.4032 0.3939 0.3970 711,310,016 +0.00(+0.10%)
Oct 29, 2004 0.3933 0.4027 0.3921 0.3966 956,216,448 +0.00(+0.40%)
Oct 28, 2004 0.3783 0.3953 0.3747 0.3951 1,019,482,496 +0.01(+3.76%)
Oct 27, 2004 0.3683 0.3832 0.3646 0.3808 1,410,261,376 +0.02(+4.86%)
Oct 26, 2004 0.3592 0.3637 0.3555 0.3631 701,368,960 +0.00(+0.88%)
Oct 25, 2004 0.3573 0.3621 0.3563 0.3599 463,140,512 +0.00(+0.30%)
Oct 22, 2004 0.3588 0.3608 0.3559 0.3589 571,283,264 -0.00(-1.11%)
Oct 21, 2004 0.3606 0.3643 0.3585 0.3629 855,524,544 +0.00(+0.99%)
Oct 20, 2004 0.3565 0.3603 0.3531 0.3593 726,608,000 +0.00(+0.11%)
Oct 19, 2004 0.3641 0.3660 0.3581 0.3590 947,266,176 -0.00(-0.69%)
Oct 18, 2004 0.3390 0.3614 0.3384 0.3614 1,419,264,512 +0.02(+4.95%)
Oct 15, 2004 0.3397 0.3453 0.3345 0.3444 1,212,583,168 +0.00(+1.16%)
Oct 14, 2004 0.3257 0.3463 0.3221 0.3405 3,266,443,264 +0.04(+13.16%)
Oct 13, 2004 0.2939 0.3010 0.2932 0.3009 1,415,743,872 +0.01(+3.81%)
Oct 12, 2004 0.2914 0.2920 0.2850 0.2898 543,349,248 -0.00(-0.78%)
Oct 11, 2004 0.2937 0.2957 0.2892 0.2921 382,053,280 -0.00(-1.20%)
Oct 08, 2004 0.2994 0.3010 0.2940 0.2957 423,832,096 -0.00(-1.41%)
Oct 07, 2004 0.3069 0.3098 0.2987 0.2999 503,320,832 -0.01(-2.51%)
Oct 06, 2004 0.2990 0.3085 0.2988 0.3076 526,624,512 +0.01(+3.23%)
Oct 05, 2004 0.2919 0.3003 0.2907 0.2980 479,409,472 +0.00(+1.50%)
Oct 04, 2004 0.2966 0.2966 0.2933 0.2936 677,695,360 +0.00(+0.31%)
Oct 01, 2004 0.2961 0.2967 0.2920 0.2927 549,208,192 -0.00(-0.21%)
Sep 30, 2004 0.2952 0.2973 0.2911 0.2933 501,405,280 +0.00(+0.18%)
Sep 29, 2004 0.2871 0.2942 0.2863 0.2928 322,638,176 +0.00(+1.68%)
Sep 28, 2004 0.2839 0.2898 0.2835 0.2879 416,586,016 +0.00(+1.36%)
Sep 27, 2004 0.2798 0.2875 0.2788 0.2841 469,091,936 +0.00(+0.64%)
Sep 24, 2004 0.2831 0.2876 0.2812 0.2823 435,814,176 +0.00(+0.05%)
Sep 23, 2004 0.2804 0.2839 0.2795 0.2821 468,840,928 +0.00(+0.95%)
Sep 22, 2004 0.2884 0.2887 0.2786 0.2795 473,913,824 -0.01(-2.87%)
Sep 21, 2004 0.2854 0.2942 0.2836 0.2877 456,198,304 +0.00(+0.80%)
Sep 20, 2004 0.2793 0.2875 0.2791 0.2855 289,049,984 +0.00(+1.53%)
Sep 17, 2004 0.2767 0.2830 0.2755 0.2811 605,670,656 +0.01(+2.17%)
Sep 16, 2004 0.2665 0.2783 0.2655 0.2752 592,031,168 +0.01(+3.27%)
Sep 15, 2004 0.2665 0.2685 0.2634 0.2665 275,112,704 -0.00(-0.82%)
Sep 14, 2004 0.2672 0.2691 0.2633 0.2686 304,090,368 -0.00(-0.28%)
Sep 13, 2004 0.2714 0.2730 0.2674 0.2694 332,671,680 -0.00(-0.78%)
Sep 10, 2004 0.2701 0.2742 0.2684 0.2715 383,975,424 +0.00(+0.48%)
Sep 09, 2004 0.2733 0.2748 0.2671 0.2702 544,293,824 -0.00(-1.79%)
Sep 08, 2004 0.2702 0.2768 0.2701 0.2752 405,119,136 +0.00(+1.65%)
Sep 07, 2004 0.2680 0.2739 0.2667 0.2707 354,304,192 +0.00(+1.50%)
Sep 03, 2004 0.2652 0.2719 0.2650 0.2667 346,186,240 -0.00(-1.21%)
Sep 02, 2004 0.2687 0.2711 0.2636 0.2699 479,383,072 -0.00(-0.56%)
Sep 01, 2004 0.2596 0.2724 0.2588 0.2714 608,636,480 +0.01(+3.97%)
Aug 31, 2004 0.2579 0.2646 0.2574 0.2611 446,514,848 +0.00(+1.08%)
Aug 30, 2004 0.2575 0.2628 0.2571 0.2583 257,311,296 -0.00(-0.67%)
Aug 27, 2004 0.2620 0.2631 0.2574 0.2600 458,721,536 -0.00(-0.89%)
Aug 26, 2004 0.2510 0.2663 0.2478 0.2624 1,127,750,656 +0.01(+4.87%)
Aug 25, 2004 0.2415 0.2509 0.2402 0.2502 596,627,968 +0.01(+3.44%)
Aug 24, 2004 0.2366 0.2419 0.2361 0.2419 441,296,640 +0.01(+2.80%)
Aug 23, 2004 0.2331 0.2367 0.2316 0.2353 300,371,552 +0.00(+0.91%)
Aug 20, 2004 0.2328 0.2346 0.2308 0.2331 373,644,672 +0.00(+0.29%)
Aug 19, 2004 0.2385 0.2412 0.2298 0.2325 458,774,368 -0.01(-3.25%)
Aug 18, 2004 0.2309 0.2411 0.2308 0.2403 430,034,496 +0.01(+2.82%)
Aug 17, 2004 0.2316 0.2356 0.2297 0.2337 381,016,224 +0.00(+0.29%)
Aug 16, 2004 0.2338 0.2401 0.2319 0.2330 513,995,072 -0.00(-0.19%)
Aug 13, 2004 0.2321 0.2368 0.2301 0.2334 386,934,624 +0.00(+1.55%)
Aug 12, 2004 0.2313 0.2335 0.2292 0.2299 266,829,600 -0.00(-2.06%)
Aug 11, 2004 0.2354 0.2356 0.2291 0.2347 380,302,848 -0.00(-1.62%)
Aug 10, 2004 0.2300 0.2387 0.2297 0.2386 414,346,816 +0.01(+4.03%)
Aug 09, 2004 0.2260 0.2305 0.2257 0.2294 343,055,296 +0.00(+1.75%)
Aug 06, 2004 0.2339 0.2354 0.2248 0.2254 580,768,512 -0.01(-5.13%)
Aug 05, 2004 0.2403 0.2445 0.2366 0.2376 288,409,280 -0.00(-1.26%)
Aug 04, 2004 0.2361 0.2431 0.2359 0.2406 326,271,104 +0.00(+1.60%)
Aug 03, 2004 0.2384 0.2401 0.2358 0.2369 249,081,024 -0.00(-0.92%)
Aug 02, 2004 0.2365 0.2437 0.2356 0.2390 430,628,992 -0.01(-2.35%)
Jul 30, 2004 0.2475 0.2498 0.2422 0.2448 286,751,328 -0.00(-0.92%)
Jul 29, 2004 0.2460 0.2484 0.2432 0.2471 262,040,720 +0.00(+1.15%)
Jul 28, 2004 0.2446 0.2453 0.2359 0.2443 336,218,752 -0.00(-0.49%)
Jul 27, 2004 0.2403 0.2479 0.2390 0.2455 501,345,824 +0.01(+3.74%)
Jul 26, 2004 0.2335 0.2381 0.2330 0.2366 464,646,528 +0.00(+1.82%)
Jul 23, 2004 0.2400 0.2403 0.2307 0.2324 322,691,008 -0.01(-3.09%)
Jul 22, 2004 0.2372 0.2402 0.2351 0.2398 394,167,488 +0.00(+0.19%)
Jul 21, 2004 0.2445 0.2476 0.2372 0.2394 355,347,840 -0.00(-1.80%)
Jul 20, 2004 0.2417 0.2437 0.2388 0.2437 381,967,392 +0.00(+0.72%)
Jul 19, 2004 0.2426 0.2439 0.2397 0.2420 628,941,312 -0.00(-0.71%)
Jul 16, 2004 0.2492 0.2492 0.2431 0.2437 576,052,288 -0.01(-2.22%)
Jul 15, 2004 0.2464 0.2546 0.2431 0.2493 2,085,856,256 +0.03(+11.33%)
Jul 14, 2004 0.2192 0.2269 0.2176 0.2239 1,003,735,296 +0.00(+1.23%)
Jul 13, 2004 0.2214 0.2241 0.2197 0.2212 372,984,128 +0.00(+0.27%)
Jul 12, 2004 0.2272 0.2274 0.2190 0.2206 603,477,696 -0.01(-2.96%)
Jul 09, 2004 0.2291 0.2309 0.2273 0.2273 246,353,024 -0.00(-0.36%)
Jul 08, 2004 0.2281 0.2322 0.2267 0.2281 275,271,232 -0.00(-0.82%)
Jul 07, 2004 0.2332 0.2374 0.2281 0.2300 469,475,040 -0.00(-1.81%)
Jul 06, 2004 0.2354 0.2378 0.2331 0.2343 411,698,080 -0.00(-0.42%)
Jul 02, 2004 0.2305 0.2360 0.2250 0.2353 1,074,399,360 -0.01(-3.78%)
Jul 01, 2004 0.2428 0.2459 0.2415 0.2445 410,852,576 -0.00(-0.74%)
Jun 30, 2004 0.2461 0.2496 0.2414 0.2463 440,186,944 +0.00(+0.12%)
Jun 29, 2004 0.2430 0.2497 0.2378 0.2460 696,566,848 +0.00(+0.03%)
Jun 28, 2004 0.2566 0.2588 0.2438 0.2459 614,858,752 -0.01(-3.59%)
Jun 25, 2004 0.2498 0.2551 0.2498 0.2551 421,857,088 +0.00(+1.57%)
Jun 24, 2004 0.2549 0.2551 0.2496 0.2512 297,841,696 -0.00(-1.54%)
Jun 23, 2004 0.2498 0.2561 0.2490 0.2551 461,092,864 +0.01(+2.12%)
Jun 22, 2004 0.2447 0.2505 0.2444 0.2498 430,318,528 +0.01(+2.07%)
Jun 21, 2004 0.2507 0.2536 0.2431 0.2447 460,260,576 -0.00(-1.76%)
Jun 18, 2004 0.2466 0.2529 0.2455 0.2491 481,516,576 +0.00(+0.30%)
Jun 17, 2004 0.2478 0.2508 0.2438 0.2484 657,562,304 +0.00(+0.21%)
Jun 16, 2004 0.2318 0.2522 0.2311 0.2478 1,072,952,768 +0.02(+6.68%)
Jun 15, 2004 0.2291 0.2357 0.2291 0.2323 524,451,328 +0.00(+1.89%)
Jun 14, 2004 0.2320 0.2322 0.2233 0.2280 287,781,760 -0.00(-2.02%)
Jun 10, 2004 0.2286 0.2344 0.2286 0.2327 303,878,976 +0.00(+1.79%)
Jun 09, 2004 0.2278 0.2325 0.2271 0.2286 411,889,632 -0.00(-0.49%)
Jun 08, 2004 0.2264 0.2304 0.2258 0.2297 489,779,872 +0.00(+1.81%)
Jun 07, 2004 0.2198 0.2269 0.2181 0.2257 349,079,392 +0.01(+3.58%)
Jun 04, 2004 0.2162 0.2214 0.2158 0.2179 470,756,480 +0.00(+1.34%)
Jun 03, 2004 0.2174 0.2194 0.2141 0.2150 297,141,536 -0.00(-1.80%)
Jun 02, 2004 0.2122 0.2208 0.2104 0.2189 375,930,112 +0.01(+3.06%)
Jun 01, 2004 0.2104 0.2135 0.2090 0.2124 215,241,840 +0.00(+0.00%)
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%)
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.