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 )

182.69 -1.88 (-1.02%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 10, 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 (%)
Sep 30, 2004 0.2937 0.2957 0.2895 0.2918 504,068,224 +0.00(+0.18%)
Sep 29, 2004 0.2856 0.2926 0.2848 0.2912 324,351,680 +0.00(+1.68%)
Sep 28, 2004 0.2824 0.2883 0.2820 0.2864 418,798,496 +0.00(+1.36%)
Sep 27, 2004 0.2784 0.2860 0.2773 0.2826 471,583,264 +0.00(+0.64%)
Sep 24, 2004 0.2816 0.2861 0.2797 0.2808 438,128,768 +0.00(+0.05%)
Sep 23, 2004 0.2789 0.2824 0.2781 0.2806 471,330,912 +0.00(+0.95%)
Sep 22, 2004 0.2869 0.2872 0.2772 0.2780 476,430,784 -0.01(-2.87%)
Sep 21, 2004 0.2839 0.2927 0.2821 0.2862 458,621,152 +0.00(+0.80%)
Sep 20, 2004 0.2778 0.2860 0.2776 0.2839 290,585,120 +0.00(+1.53%)
Sep 17, 2004 0.2752 0.2815 0.2741 0.2797 608,887,360 +0.01(+2.17%)
Sep 16, 2004 0.2650 0.2768 0.2641 0.2737 595,175,424 +0.01(+3.27%)
Sep 15, 2004 0.2650 0.2671 0.2620 0.2650 276,573,824 -0.00(-0.82%)
Sep 14, 2004 0.2658 0.2677 0.2619 0.2672 305,705,376 -0.00(-0.28%)
Sep 13, 2004 0.2700 0.2716 0.2659 0.2680 334,438,496 -0.00(-0.78%)
Sep 10, 2004 0.2687 0.2728 0.2670 0.2701 386,014,720 +0.00(+0.48%)
Sep 09, 2004 0.2718 0.2733 0.2656 0.2688 547,184,512 -0.00(-1.79%)
Sep 08, 2004 0.2688 0.2754 0.2687 0.2737 407,270,720 +0.00(+1.65%)
Sep 07, 2004 0.2665 0.2725 0.2653 0.2693 356,185,888 +0.00(+1.50%)
Sep 03, 2004 0.2638 0.2705 0.2636 0.2653 348,024,832 -0.00(-1.21%)
Sep 02, 2004 0.2673 0.2696 0.2623 0.2685 481,929,056 -0.00(-0.56%)
Sep 01, 2004 0.2583 0.2710 0.2574 0.2700 611,868,928 +0.01(+3.97%)
Aug 31, 2004 0.2565 0.2632 0.2560 0.2597 448,886,272 +0.00(+1.08%)
Aug 30, 2004 0.2562 0.2614 0.2557 0.2569 258,677,856 -0.00(-0.67%)
Aug 27, 2004 0.2606 0.2617 0.2560 0.2586 461,157,792 -0.00(-0.89%)
Aug 26, 2004 0.2497 0.2649 0.2465 0.2610 1,133,740,160 +0.01(+4.87%)
Aug 25, 2004 0.2403 0.2496 0.2389 0.2489 599,796,608 +0.01(+3.44%)
Aug 24, 2004 0.2354 0.2406 0.2348 0.2406 443,640,320 +0.01(+2.80%)
Aug 23, 2004 0.2319 0.2355 0.2304 0.2340 301,966,816 +0.00(+0.91%)
Aug 20, 2004 0.2315 0.2333 0.2296 0.2319 375,629,088 +0.00(+0.29%)
Aug 19, 2004 0.2373 0.2399 0.2286 0.2312 461,210,912 -0.01(-3.25%)
Aug 18, 2004 0.2297 0.2398 0.2296 0.2390 432,318,400 +0.01(+2.82%)
Aug 17, 2004 0.2304 0.2344 0.2285 0.2324 383,039,808 +0.00(+0.29%)
Aug 16, 2004 0.2325 0.2388 0.2307 0.2318 516,724,896 -0.00(-0.19%)
Aug 13, 2004 0.2309 0.2355 0.2289 0.2322 388,989,600 +0.00(+1.55%)
Aug 12, 2004 0.2300 0.2323 0.2280 0.2287 268,246,720 -0.00(-2.06%)
Aug 11, 2004 0.2342 0.2344 0.2278 0.2335 382,322,624 -0.00(-1.62%)
Aug 10, 2004 0.2288 0.2375 0.2285 0.2373 416,547,392 +0.01(+4.03%)
Aug 09, 2004 0.2248 0.2293 0.2245 0.2281 344,877,248 +0.00(+1.75%)
Aug 06, 2004 0.2327 0.2342 0.2236 0.2242 583,852,992 -0.01(-5.13%)
Aug 05, 2004 0.2391 0.2432 0.2353 0.2364 289,940,992 -0.00(-1.26%)
Aug 04, 2004 0.2348 0.2419 0.2347 0.2394 328,003,936 +0.00(+1.60%)
Aug 03, 2004 0.2372 0.2388 0.2345 0.2356 250,403,888 -0.00(-0.92%)
Aug 02, 2004 0.2352 0.2425 0.2344 0.2378 432,916,032 -0.01(-2.35%)
Jul 30, 2004 0.2461 0.2485 0.2409 0.2435 288,274,240 -0.00(-0.92%)
Jul 29, 2004 0.2447 0.2471 0.2419 0.2458 263,432,416 +0.00(+1.15%)
Jul 28, 2004 0.2433 0.2440 0.2346 0.2430 338,004,416 -0.00(-0.49%)
Jul 27, 2004 0.2391 0.2466 0.2377 0.2442 504,008,480 +0.01(+3.74%)
Jul 26, 2004 0.2323 0.2368 0.2318 0.2354 467,114,240 +0.00(+1.82%)
Jul 23, 2004 0.2387 0.2391 0.2295 0.2312 324,404,800 -0.01(-3.09%)
Jul 22, 2004 0.2360 0.2389 0.2339 0.2385 396,260,896 +0.00(+0.19%)
Jul 21, 2004 0.2432 0.2463 0.2360 0.2381 357,235,104 -0.00(-1.80%)
Jul 20, 2004 0.2404 0.2425 0.2376 0.2425 383,996,000 +0.00(+0.72%)
Jul 19, 2004 0.2413 0.2426 0.2384 0.2407 632,281,600 -0.00(-0.71%)
Jul 16, 2004 0.2479 0.2479 0.2419 0.2425 579,111,680 -0.01(-2.22%)
Jul 15, 2004 0.2451 0.2532 0.2418 0.2480 2,096,934,144 +0.03(+11.33%)
Jul 14, 2004 0.2181 0.2257 0.2164 0.2227 1,009,066,112 +0.00(+1.23%)
Jul 13, 2004 0.2202 0.2229 0.2185 0.2200 374,965,024 +0.00(+0.27%)
Jul 12, 2004 0.2260 0.2262 0.2178 0.2194 606,682,752 -0.01(-2.96%)
Jul 09, 2004 0.2279 0.2297 0.2261 0.2261 247,661,392 -0.00(-0.36%)
Jul 08, 2004 0.2269 0.2310 0.2255 0.2269 276,733,184 -0.00(-0.82%)
Jul 07, 2004 0.2320 0.2361 0.2269 0.2288 471,968,416 -0.00(-1.81%)
Jul 06, 2004 0.2342 0.2366 0.2319 0.2330 413,884,576 -0.00(-0.42%)
Jul 02, 2004 0.2293 0.2348 0.2239 0.2340 1,080,105,472 -0.01(-3.78%)
Jul 01, 2004 0.2416 0.2446 0.2402 0.2432 413,034,592 -0.00(-0.74%)
Jun 30, 2004 0.2448 0.2483 0.2401 0.2450 442,524,736 +0.00(+0.12%)
Jun 29, 2004 0.2417 0.2484 0.2365 0.2447 700,266,304 +0.00(+0.03%)
Jun 28, 2004 0.2553 0.2574 0.2425 0.2446 618,124,224 -0.01(-3.59%)
Jun 25, 2004 0.2485 0.2537 0.2485 0.2537 424,097,568 +0.00(+1.57%)
Jun 24, 2004 0.2535 0.2537 0.2483 0.2498 299,423,520 -0.00(-1.54%)
Jun 23, 2004 0.2485 0.2547 0.2477 0.2537 463,541,696 +0.01(+2.12%)
Jun 22, 2004 0.2434 0.2492 0.2431 0.2485 432,603,936 +0.01(+2.07%)
Jun 21, 2004 0.2494 0.2522 0.2419 0.2434 462,704,992 -0.00(-1.76%)
Jun 18, 2004 0.2453 0.2516 0.2442 0.2478 484,073,888 +0.00(+0.30%)
Jun 17, 2004 0.2465 0.2495 0.2425 0.2470 661,054,592 +0.00(+0.21%)
Jun 16, 2004 0.2306 0.2509 0.2299 0.2465 1,078,651,136 +0.02(+6.68%)
Jun 15, 2004 0.2278 0.2345 0.2278 0.2311 527,236,672 +0.00(+1.89%)
Jun 14, 2004 0.2308 0.2310 0.2221 0.2268 289,310,144 -0.00(-2.02%)
Jun 10, 2004 0.2274 0.2332 0.2274 0.2315 305,492,864 +0.00(+1.79%)
Jun 09, 2004 0.2266 0.2312 0.2259 0.2274 414,077,152 -0.00(-0.49%)
Jun 08, 2004 0.2252 0.2292 0.2246 0.2285 492,381,088 +0.00(+1.81%)
Jun 07, 2004 0.2187 0.2257 0.2169 0.2245 350,933,312 +0.01(+3.58%)
Jun 04, 2004 0.2150 0.2202 0.2147 0.2167 473,256,640 +0.00(+1.34%)
Jun 03, 2004 0.2163 0.2183 0.2130 0.2138 298,719,648 -0.00(-1.80%)
Jun 02, 2004 0.2111 0.2196 0.2093 0.2178 377,926,656 +0.01(+3.06%)
Jun 01, 2004 0.2092 0.2123 0.2079 0.2113 216,384,976 +0.00(+0.00%)
May 28, 2004 0.2114 0.2129 0.2093 0.2113 172,783,936 -0.00(-0.39%)
May 27, 2004 0.2144 0.2153 0.2095 0.2121 279,820,992 -0.00(-1.19%)
May 26, 2004 0.2132 0.2167 0.2108 0.2147 382,023,808 +0.00(+0.35%)
May 25, 2004 0.2071 0.2147 0.2055 0.2139 379,420,768 +0.01(+3.91%)
May 24, 2004 0.2052 0.2101 0.2041 0.2059 279,469,056 +0.00(+0.85%)
May 21, 2004 0.2025 0.2048 0.2013 0.2041 213,330,384 +0.00(+1.50%)
May 20, 2004 0.2005 0.2033 0.1993 0.2011 232,760,272 +0.00(+0.91%)
May 19, 2004 0.2063 0.2071 0.1989 0.1993 445,506,304 -0.00(-2.18%)
May 18, 2004 0.2031 0.2055 0.2018 0.2038 244,799,376 +0.00(+1.58%)
May 17, 2004 0.2010 0.2038 0.1985 0.2006 356,258,944 -0.00(-1.55%)
May 14, 2004 0.2041 0.2057 0.1992 0.2038 305,692,096 -0.00(-0.48%)
May 13, 2004 0.2043 0.2087 0.2025 0.2047 272,549,728 -0.00(-0.40%)
May 12, 2004 0.2017 0.2059 0.1976 0.2056 291,209,312 +0.00(+0.59%)
May 11, 2004 0.1988 0.2047 0.1988 0.2044 361,863,456 +0.01(+3.27%)
May 10, 2004 0.1978 0.2003 0.1953 0.1979 296,415,424 -0.00(-1.46%)
May 07, 2004 0.2001 0.2076 0.1999 0.2008 496,883,296 +0.00(+0.34%)
May 06, 2004 0.1989 0.2014 0.1950 0.2001 322,000,992 -0.00(-0.26%)
May 05, 2004 0.1973 0.2014 0.1955 0.2007 282,337,696 +0.00(+1.95%)
May 04, 2004 0.1962 0.1999 0.1920 0.1968 331,994,816 +0.00(+0.27%)
May 03, 2004 0.1958 0.1983 0.1938 0.1963 352,925,440 +0.00(+1.13%)
Apr 30, 2004 0.2025 0.2030 0.1919 0.1941 553,167,552 -0.01(-3.70%)
Apr 29, 2004 0.1992 0.2033 0.1956 0.2016 546,420,864 +0.00(+1.21%)
Apr 28, 2004 0.2019 0.2034 0.1983 0.1992 274,110,208 -0.00(-1.82%)
Apr 27, 2004 0.2051 0.2066 0.2010 0.2028 336,596,640 -0.00(-0.70%)
Apr 26, 2004 0.2077 0.2081 0.2033 0.2043 274,070,368 -0.00(-2.06%)
Apr 23, 2004 0.2086 0.2108 0.2037 0.2086 374,792,384 -0.00(-0.29%)
Apr 22, 2004 0.2075 0.2122 0.2041 0.2092 408,638,656 +0.00(+0.18%)
Apr 21, 2004 0.2078 0.2117 0.2061 0.2088 386,466,240 +0.00(+0.00%)
Apr 20, 2004 0.2124 0.2139 0.2075 0.2088 420,438,688 -0.00(-2.19%)
Apr 19, 2004 0.2117 0.2165 0.2095 0.2135 844,695,616 -0.01(-2.84%)
Apr 16, 2004 0.2189 0.2207 0.2146 0.2197 477,798,688 -0.00(-0.41%)
Apr 15, 2004 0.2184 0.2227 0.2120 0.2206 2,089,264,512 +0.02(+9.99%)
Apr 14, 2004 0.2013 0.2038 0.1981 0.2006 772,122,368 -0.00(-1.08%)
Apr 13, 2004 0.2108 0.2111 0.2021 0.2028 517,734,240 -0.01(-3.96%)
Apr 12, 2004 0.2071 0.2116 0.2070 0.2111 273,366,496 +0.00(+1.85%)
Apr 08, 2004 0.2101 0.2108 0.2048 0.2073 285,671,200 +0.00(+0.81%)
Apr 07, 2004 0.2080 0.2086 0.2027 0.2056 302,723,808 -0.00(-1.87%)
Apr 06, 2004 0.2089 0.2120 0.2065 0.2095 306,090,528 -0.00(-1.73%)
Apr 05, 2004 0.2069 0.2136 0.2066 0.2132 457,379,392 +0.01(+2.98%)
Apr 02, 2004 0.2089 0.2103 0.2050 0.2071 325,473,920 +0.00(+1.44%)
Apr 01, 2004 0.2025 0.2053 0.2004 0.2041 377,468,480 +0.00(+0.26%)
Mar 31, 2004 0.2098 0.2107 0.2029 0.2036 463,349,120 -0.01(-3.15%)
Mar 30, 2004 0.2098 0.2105 0.2059 0.2102 426,527,968 +0.00(+0.04%)
Mar 29, 2004 0.2063 0.2108 0.2048 0.2102 415,883,360 +0.01(+3.22%)
Mar 26, 2004 0.2026 0.2060 0.2026 0.2036 497,899,264 +0.00(+0.63%)
Mar 25, 2004 0.1965 0.2026 0.1949 0.2023 672,283,520 +0.01(+5.37%)
Mar 24, 2004 0.1905 0.1939 0.1903 0.1920 507,766,944 +0.00(+0.83%)
Mar 23, 2004 0.1952 0.1958 0.1899 0.1904 457,312,992 -0.00(-2.20%)
Mar 22, 2004 0.1910 0.1971 0.1901 0.1947 498,809,024 +0.00(+0.00%)
Mar 19, 2004 0.1935 0.2028 0.1923 0.1947 488,164,416 +0.00(+0.74%)
Mar 18, 2004 0.1953 0.1962 0.1927 0.1933 381,007,808 -0.00(-1.99%)
Mar 17, 2004 0.1955 0.1986 0.1941 0.1972 488,117,920 +0.00(+1.43%)
Mar 16, 2004 0.1999 0.2004 0.1912 0.1944 717,976,320 -0.00(-2.38%)
Mar 15, 2004 0.2035 0.2059 0.1977 0.1992 572,152,512 -0.01(-4.03%)
Mar 12, 2004 0.2057 0.2092 0.2046 0.2075 390,417,312 +0.00(+1.51%)
Mar 11, 2004 0.2053 0.2111 0.2040 0.2044 711,800,704 -0.00(-1.91%)
Mar 10, 2004 0.2032 0.2119 0.2028 0.2084 1,194,121,600 +0.00(+2.14%)
Mar 09, 2004 0.1950 0.2050 0.1939 0.2041 733,289,152 +0.01(+4.23%)
Mar 08, 2004 0.2017 0.2017 0.1943 0.1958 620,010,112 -0.01(-2.77%)
Mar 05, 2004 0.1879 0.2070 0.1875 0.2013 1,826,921,088 +0.01(+6.28%)
Mar 04, 2004 0.1804 0.1899 0.1800 0.1894 782,893,120 +0.01(+5.18%)
Mar 03, 2004 0.1777 0.1821 0.1777 0.1801 266,951,840 +0.00(+0.46%)
Mar 02, 2004 0.1807 0.1815 0.1790 0.1793 304,390,560 -0.00(-0.87%)
Mar 01, 2004 0.1814 0.1830 0.1797 0.1809 382,037,088 +0.00(+0.42%)
Feb 27, 2004 0.1729 0.1809 0.1728 0.1801 556,036,224 +0.01(+3.82%)
Feb 26, 2004 0.1720 0.1745 0.1717 0.1735 235,263,712 +0.00(+1.01%)
Feb 25, 2004 0.1673 0.1724 0.1672 0.1718 327,625,408 +0.00(+2.01%)
Feb 24, 2004 0.1667 0.1712 0.1657 0.1684 307,179,552 +0.00(+0.77%)
Feb 23, 2004 0.1690 0.1691 0.1648 0.1671 230,270,112 -0.00(-0.94%)
Feb 20, 2004 0.1694 0.1695 0.1672 0.1687 329,179,296 -0.00(-0.31%)
Feb 19, 2004 0.1755 0.1780 0.1687 0.1692 383,876,480 -0.01(-3.40%)
Feb 18, 2004 0.1745 0.1765 0.1736 0.1751 167,943,056 +0.00(+0.43%)
Feb 17, 2004 0.1739 0.1769 0.1739 0.1744 202,712,336 +0.00(+0.70%)
Feb 13, 2004 0.1796 0.1815 0.1719 0.1732 374,679,488 -0.01(-3.08%)
Feb 12, 2004 0.1782 0.1806 0.1777 0.1787 218,184,528 -0.00(-0.29%)
Feb 11, 2004 0.1739 0.1797 0.1736 0.1792 413,393,184 +0.01(+3.57%)
Feb 10, 2004 0.1703 0.1741 0.1690 0.1730 303,035,904 +0.00(+1.38%)
Feb 09, 2004 0.1703 0.1721 0.1694 0.1707 223,231,264 -0.00(-0.19%)
Feb 06, 2004 0.1690 0.1724 0.1687 0.1710 229,320,528 +0.00(+1.29%)
Feb 05, 2004 0.1643 0.1725 0.1642 0.1688 418,400,064 +0.00(+2.89%)
Feb 04, 2004 0.1657 0.1663 0.1634 0.1641 362,348,224 -0.00(-2.11%)
Feb 03, 2004 0.1679 0.1687 0.1657 0.1676 216,504,512 -0.00(-0.27%)
Feb 02, 2004 0.1691 0.1718 0.1663 0.1681 342,426,944 -0.00(-1.06%)
Jan 30, 2004 0.1712 0.1722 0.1688 0.1699 219,718,480 -0.00(-0.53%)
Jan 29, 2004 0.1704 0.1717 0.1671 0.1708 252,216,720 +0.00(+0.71%)
Jan 28, 2004 0.1720 0.1760 0.1687 0.1696 326,569,600 -0.00(-2.38%)
Jan 27, 2004 0.1734 0.1751 0.1717 0.1737 364,313,792 +0.00(+0.26%)
Jan 26, 2004 0.1691 0.1736 0.1689 0.1733 321,728,736 +0.00(+1.99%)
Jan 23, 2004 0.1675 0.1712 0.1675 0.1699 269,415,424 +0.00(+1.71%)
Jan 22, 2004 0.1699 0.1719 0.1670 0.1670 243,086,144 -0.00(-1.90%)
Jan 21, 2004 0.1709 0.1730 0.1689 0.1702 269,262,688 -0.00(-0.53%)
Jan 20, 2004 0.1707 0.1717 0.1675 0.1711 374,699,424 +0.00(+0.04%)
Jan 16, 2004 0.1732 0.1735 0.1702 0.1711 442,159,520 -0.00(-0.57%)
Jan 15, 2004 0.1725 0.1762 0.1694 0.1721 1,207,614,464 -0.01(-5.58%)
Jan 14, 2004 0.1837 0.1848 0.1790 0.1822 740,657,536 +0.00(+0.33%)
Jan 13, 2004 0.1860 0.1870 0.1797 0.1816 805,276,288 +0.00(+1.64%)
Jan 12, 2004 0.1744 0.1807 0.1739 0.1787 578,470,784 +0.01(+3.17%)
Jan 09, 2004 0.1749 0.1817 0.1716 0.1732 506,819,296 -0.00(-1.54%)
Jan 08, 2004 0.1720 0.1787 0.1705 0.1759 544,875,968 +0.01(+3.41%)
Jan 07, 2004 0.1664 0.1719 0.1651 0.1701 695,899,840 +0.00(+2.26%)
Jan 06, 2004 0.1675 0.1688 0.1635 0.1663 604,351,936 -0.00(-0.36%)
Jan 05, 2004 0.1613 0.1686 0.1613 0.1669 468,827,488 +0.01(+4.18%)
Jan 02, 2004 0.1623 0.1638 0.1595 0.1602 171,542,176 -0.00(-0.42%)
Dec 31, 2003 0.1608 0.1621 0.1595 0.1609 206,875,888 +0.00(+0.42%)
Dec 30, 2003 0.1595 0.1619 0.1593 0.1602 242,930,160 +0.00(+0.61%)
Dec 29, 2003 0.1574 0.1593 0.1571 0.1593 276,829,600 +0.00(+1.78%)
Dec 26, 2003 0.1532 0.1574 0.1532 0.1565 122,955,088 +0.00(+1.81%)
Dec 24, 2003 0.1485 0.1550 0.1480 0.1537 210,443,648 +0.00(+3.03%)
Dec 23, 2003 0.1500 0.1502 0.1476 0.1492 365,833,728 -0.00(-0.20%)
Dec 22, 2003 0.1480 0.1498 0.1449 0.1495 447,231,680 +0.00(+0.76%)
Dec 19, 2003 0.1520 0.1538 0.1477 0.1483 537,939,264 -0.00(-1.70%)
Dec 18, 2003 0.1498 0.1519 0.1498 0.1509 392,390,496 +0.00(+0.81%)
Dec 17, 2003 0.1512 0.1516 0.1490 0.1497 325,189,984 -0.00(-1.19%)
Dec 16, 2003 0.1520 0.1543 0.1507 0.1515 443,262,368 -0.00(-0.25%)
Dec 15, 2003 0.1618 0.1618 0.1511 0.1519 460,441,888 -0.01(-3.45%)
Dec 12, 2003 0.1605 0.1605 0.1559 0.1573 228,022,464 -0.00(-1.51%)
Dec 11, 2003 0.1525 0.1607 0.1522 0.1597 216,052,960 +0.01(+4.07%)
Dec 10, 2003 0.1540 0.1552 0.1503 0.1535 321,705,824 -0.00(-0.34%)
Dec 09, 2003 0.1594 0.1600 0.1536 0.1540 160,250,992 -0.00(-2.85%)
Dec 08, 2003 0.1565 0.1587 0.1537 0.1585 175,150,176 +0.00(+0.96%)
Dec 05, 2003 0.1593 0.1590 0.1561 0.1570 180,868,048 -0.00(-1.42%)
Dec 04, 2003 0.1577 0.1594 0.1564 0.1593 210,941,680 +0.00(+0.57%)
Dec 03, 2003 0.1622 0.1644 0.1578 0.1583 226,400,000 -0.00(-2.37%)
Dec 02, 2003 0.1626 0.1649 0.1612 0.1622 249,372,896 -0.00(-0.78%)
Dec 01, 2003 0.1584 0.1645 0.1581 0.1635 428,666,496 +0.01(+3.83%)
Nov 28, 2003 0.1565 0.1586 0.1545 0.1574 90,231,656 +0.00(+0.92%)
Nov 26, 2003 0.1573 0.1593 0.1525 0.1560 290,670,912 +0.00(+0.19%)
Nov 25, 2003 0.1599 0.1600 0.1552 0.1557 318,565,888 -0.00(-2.22%)
Nov 24, 2003 0.1544 0.1602 0.1540 0.1593 453,173,056 +0.01(+4.29%)
Nov 21, 2003 0.1534 0.1550 0.1495 0.1527 284,092,032 -0.00(-0.47%)
Nov 20, 2003 0.1513 0.1587 0.1513 0.1534 284,101,280 -0.00(-0.22%)
Nov 19, 2003 0.1548 0.1555 0.1525 0.1538 408,604,768 +0.00(+0.05%)
Nov 18, 2003 0.1597 0.1607 0.1532 0.1537 316,067,488 -0.01(-3.41%)
Nov 17, 2003 0.1608 0.1609 0.1577 0.1591 268,373,088 -0.00(-1.54%)
Nov 14, 2003 0.1693 0.1702 0.1602 0.1616 281,086,176 -0.01(-4.28%)
Nov 13, 2003 0.1662 0.1699 0.1651 0.1688 252,298,736 +0.00(+0.40%)
Nov 12, 2003 0.1617 0.1711 0.1617 0.1681 355,417,600 +0.01(+3.67%)
Nov 11, 2003 0.1649 0.1658 0.1617 0.1622 255,020,784 -0.00(-1.64%)
Nov 10, 2003 0.1690 0.1705 0.1644 0.1649 277,532,224 -0.00(-2.67%)
Nov 07, 2003 0.1746 0.1750 0.1690 0.1694 249,187,488 -0.00(-2.68%)
Nov 06, 2003 0.1725 0.1743 0.1705 0.1741 470,592,768 +0.00(+0.39%)
Nov 05, 2003 0.1718 0.1742 0.1692 0.1734 382,302,496 +0.00(+0.52%)
Nov 04, 2003 0.1737 0.1739 0.1701 0.1725 293,088,224 -0.00(-0.95%)
Nov 03, 2003 0.1719 0.1754 0.1715 0.1742 279,465,984 +0.00(+1.05%)
Oct 31, 2003 0.1754 0.1758 0.1715 0.1724 258,594,192 -0.00(-1.04%)
Oct 30, 2003 0.1784 0.1803 0.1741 0.1742 261,620,032 -0.00(-2.36%)
Oct 29, 2003 0.1770 0.1800 0.1757 0.1784 315,994,240 -0.00(-0.13%)
Oct 28, 2003 0.1699 0.1790 0.1687 0.1786 298,370,560 +0.01(+4.96%)
Oct 27, 2003 0.1713 0.1724 0.1693 0.1702 192,107,568 +0.00(+0.00%)
Oct 24, 2003 0.1699 0.1721 0.1674 0.1702 260,703,200 -0.00(-1.70%)
Oct 23, 2003 0.1711 0.1743 0.1701 0.1731 196,550,016 +0.00(+1.01%)
Oct 22, 2003 0.1727 0.1747 0.1708 0.1714 191,775,552 -0.00(-1.81%)
Oct 21, 2003 0.1755 0.1762 0.1713 0.1745 208,730,352 -0.00(-0.17%)
Oct 20, 2003 0.1702 0.1757 0.1685 0.1748 330,450,048 +0.00(+2.07%)
Oct 17, 2003 0.1760 0.1769 0.1689 0.1713 426,655,456 -0.00(-1.94%)
Oct 16, 2003 0.1869 0.1795 0.1687 0.1747 1,099,327,232 -0.01(-6.53%)
Oct 15, 2003 0.1871 0.1883 0.1851 0.1869 711,950,528 +0.00(+1.10%)
Oct 14, 2003 0.1831 0.1863 0.1821 0.1849 326,588,800 +0.00(+0.82%)
Oct 13, 2003 0.1787 0.1838 0.1786 0.1833 331,840,960 +0.01(+2.83%)
Oct 10, 2003 0.1769 0.1793 0.1760 0.1783 207,318,800 +0.00(+0.98%)
Oct 09, 2003 0.1754 0.1782 0.1716 0.1766 412,314,848 +0.00(+1.69%)
Oct 08, 2003 0.1751 0.1772 0.1711 0.1736 508,185,952 -0.00(-0.69%)
Oct 07, 2003 0.1660 0.1763 0.1650 0.1748 495,864,896 +0.01(+4.17%)
Oct 06, 2003 0.1632 0.1681 0.1625 0.1678 318,147,744 +0.00(+2.77%)
Oct 03, 2003 0.1580 0.1646 0.1572 0.1633 354,294,720 +0.01(+5.44%)
Oct 02, 2003 0.1566 0.1566 0.1527 0.1549 241,925,264 -0.00(-1.06%)
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.