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 )

158.93 +1.10 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 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 (%)
Mar 31, 2004 0.2112 0.2121 0.2043 0.2050 460,264,544 -0.01(-3.15%)
Mar 30, 2004 0.2112 0.2119 0.2072 0.2116 423,688,480 +0.00(+0.04%)
Mar 29, 2004 0.2077 0.2122 0.2062 0.2116 413,114,752 +0.01(+3.22%)
Mar 26, 2004 0.2040 0.2074 0.2040 0.2050 494,584,672 +0.00(+0.63%)
Mar 25, 2004 0.1978 0.2040 0.1962 0.2037 667,808,064 +0.01(+5.37%)
Mar 24, 2004 0.1918 0.1952 0.1915 0.1933 504,386,656 +0.00(+0.83%)
Mar 23, 2004 0.1965 0.1971 0.1912 0.1917 454,268,576 -0.00(-2.20%)
Mar 22, 2004 0.1923 0.1984 0.1914 0.1960 495,488,352 +0.00(+0.00%)
Mar 19, 2004 0.1948 0.2042 0.1936 0.1960 484,914,624 +0.00(+0.74%)
Mar 18, 2004 0.1966 0.1975 0.1940 0.1946 378,471,392 -0.00(-1.99%)
Mar 17, 2004 0.1968 0.2000 0.1954 0.1985 484,868,448 +0.00(+1.43%)
Mar 16, 2004 0.2013 0.2017 0.1925 0.1957 713,196,672 -0.00(-2.38%)
Mar 15, 2004 0.2049 0.2073 0.1991 0.2005 568,343,616 -0.01(-4.03%)
Mar 12, 2004 0.2071 0.2106 0.2060 0.2089 387,818,240 +0.00(+1.51%)
Mar 11, 2004 0.2066 0.2125 0.2053 0.2058 707,062,144 -0.00(-1.91%)
Mar 10, 2004 0.2046 0.2133 0.2042 0.2098 1,186,172,160 +0.00(+2.14%)
Mar 09, 2004 0.1963 0.2064 0.1952 0.2054 728,407,552 +0.01(+4.23%)
Mar 08, 2004 0.2031 0.2031 0.1956 0.1971 615,882,624 -0.01(-2.77%)
Mar 05, 2004 0.1891 0.2084 0.1887 0.2027 1,814,759,040 +0.01(+6.28%)
Mar 04, 2004 0.1816 0.1912 0.1812 0.1907 777,681,280 +0.01(+5.18%)
Mar 03, 2004 0.1789 0.1834 0.1789 0.1813 265,174,704 +0.00(+0.46%)
Mar 02, 2004 0.1819 0.1827 0.1802 0.1805 302,364,192 -0.00(-0.87%)
Mar 01, 2004 0.1826 0.1842 0.1809 0.1821 379,493,824 +0.00(+0.42%)
Feb 27, 2004 0.1740 0.1821 0.1740 0.1813 552,334,592 +0.01(+3.82%)
Feb 26, 2004 0.1731 0.1757 0.1728 0.1746 233,697,520 +0.00(+1.01%)
Feb 25, 2004 0.1684 0.1736 0.1684 0.1729 325,444,384 +0.00(+2.01%)
Feb 24, 2004 0.1678 0.1724 0.1668 0.1695 305,134,592 +0.00(+0.77%)
Feb 23, 2004 0.1702 0.1702 0.1659 0.1682 228,737,168 -0.00(-0.94%)
Feb 20, 2004 0.1706 0.1706 0.1684 0.1698 326,987,872 -0.00(-0.31%)
Feb 19, 2004 0.1767 0.1792 0.1699 0.1703 381,320,960 -0.01(-3.40%)
Feb 18, 2004 0.1757 0.1777 0.1747 0.1763 166,825,040 +0.00(+0.43%)
Feb 17, 2004 0.1751 0.1781 0.1751 0.1756 201,362,848 +0.00(+0.70%)
Feb 13, 2004 0.1808 0.1827 0.1731 0.1743 372,185,184 -0.01(-3.08%)
Feb 12, 2004 0.1794 0.1818 0.1789 0.1799 216,732,048 -0.00(-0.29%)
Feb 11, 2004 0.1750 0.1809 0.1747 0.1804 410,641,152 +0.01(+3.57%)
Feb 10, 2004 0.1715 0.1753 0.1701 0.1742 301,018,560 +0.00(+1.38%)
Feb 09, 2004 0.1715 0.1733 0.1706 0.1718 221,745,168 -0.00(-0.19%)
Feb 06, 2004 0.1702 0.1735 0.1698 0.1721 227,793,904 +0.00(+1.29%)
Feb 05, 2004 0.1654 0.1737 0.1653 0.1699 415,614,720 +0.00(+2.89%)
Feb 04, 2004 0.1668 0.1674 0.1645 0.1652 359,936,000 -0.00(-2.11%)
Feb 03, 2004 0.1690 0.1698 0.1668 0.1687 215,063,200 -0.00(-0.27%)
Feb 02, 2004 0.1702 0.1729 0.1674 0.1692 340,147,360 -0.00(-1.06%)
Jan 30, 2004 0.1724 0.1734 0.1699 0.1710 218,255,776 -0.00(-0.53%)
Jan 29, 2004 0.1715 0.1728 0.1682 0.1719 250,537,680 +0.00(+0.71%)
Jan 28, 2004 0.1731 0.1772 0.1699 0.1707 324,395,584 -0.00(-2.38%)
Jan 27, 2004 0.1746 0.1762 0.1728 0.1749 361,888,480 +0.00(+0.26%)
Jan 26, 2004 0.1702 0.1748 0.1700 0.1744 319,586,912 +0.00(+1.99%)
Jan 23, 2004 0.1687 0.1724 0.1687 0.1710 267,621,888 +0.00(+1.71%)
Jan 22, 2004 0.1710 0.1731 0.1681 0.1681 241,467,872 -0.00(-1.90%)
Jan 21, 2004 0.1721 0.1741 0.1700 0.1714 267,470,176 -0.00(-0.53%)
Jan 20, 2004 0.1718 0.1728 0.1687 0.1723 372,204,992 +0.00(+0.04%)
Jan 16, 2004 0.1743 0.1746 0.1714 0.1722 439,216,000 -0.00(-0.57%)
Jan 15, 2004 0.1737 0.1774 0.1706 0.1732 1,199,575,296 -0.01(-5.58%)
Jan 14, 2004 0.1850 0.1860 0.1802 0.1834 735,726,848 +0.00(+0.33%)
Jan 13, 2004 0.1872 0.1883 0.1809 0.1828 799,915,456 +0.00(+1.64%)
Jan 12, 2004 0.1756 0.1819 0.1751 0.1799 574,619,776 +0.01(+3.17%)
Jan 09, 2004 0.1761 0.1829 0.1727 0.1743 503,445,312 -0.00(-1.54%)
Jan 08, 2004 0.1731 0.1799 0.1717 0.1771 541,248,640 +0.01(+3.41%)
Jan 07, 2004 0.1675 0.1731 0.1662 0.1712 691,267,136 +0.00(+2.26%)
Jan 06, 2004 0.1687 0.1699 0.1646 0.1674 600,328,704 -0.00(-0.36%)
Jan 05, 2004 0.1624 0.1697 0.1624 0.1681 465,706,432 +0.01(+4.18%)
Jan 02, 2004 0.1634 0.1649 0.1605 0.1613 170,400,192 -0.00(-0.42%)
Dec 31, 2003 0.1618 0.1632 0.1605 0.1620 205,498,688 +0.00(+0.42%)
Dec 30, 2003 0.1605 0.1630 0.1603 0.1613 241,312,928 +0.00(+0.61%)
Dec 29, 2003 0.1585 0.1604 0.1581 0.1603 274,986,720 +0.00(+1.78%)
Dec 26, 2003 0.1543 0.1585 0.1542 0.1575 122,136,560 +0.00(+1.81%)
Dec 24, 2003 0.1495 0.1561 0.1489 0.1547 209,042,704 +0.00(+3.03%)
Dec 23, 2003 0.1510 0.1512 0.1486 0.1502 363,398,304 -0.00(-0.20%)
Dec 22, 2003 0.1489 0.1508 0.1459 0.1505 444,254,400 +0.00(+0.76%)
Dec 19, 2003 0.1530 0.1548 0.1487 0.1493 534,358,112 -0.00(-1.70%)
Dec 18, 2003 0.1508 0.1530 0.1508 0.1519 389,778,304 +0.00(+0.80%)
Dec 17, 2003 0.1522 0.1526 0.1500 0.1507 323,025,152 -0.00(-1.19%)
Dec 16, 2003 0.1530 0.1553 0.1517 0.1525 440,311,488 -0.00(-0.25%)
Dec 15, 2003 0.1629 0.1629 0.1521 0.1529 457,376,640 -0.01(-3.45%)
Dec 12, 2003 0.1616 0.1616 0.1569 0.1583 226,504,480 -0.00(-1.51%)
Dec 11, 2003 0.1535 0.1618 0.1532 0.1608 214,614,656 +0.01(+4.07%)
Dec 10, 2003 0.1550 0.1562 0.1513 0.1545 319,564,160 -0.00(-0.34%)
Dec 09, 2003 0.1605 0.1611 0.1546 0.1550 159,184,176 -0.00(-2.85%)
Dec 08, 2003 0.1575 0.1598 0.1547 0.1596 173,984,176 +0.00(+0.96%)
Dec 05, 2003 0.1603 0.1600 0.1571 0.1580 179,663,984 -0.00(-1.42%)
Dec 04, 2003 0.1587 0.1605 0.1574 0.1603 209,537,408 +0.00(+0.57%)
Dec 03, 2003 0.1633 0.1655 0.1589 0.1594 224,892,832 -0.00(-2.37%)
Dec 02, 2003 0.1637 0.1660 0.1623 0.1633 247,712,784 -0.00(-0.78%)
Dec 01, 2003 0.1595 0.1656 0.1592 0.1646 425,812,800 +0.01(+3.83%)
Nov 28, 2003 0.1575 0.1597 0.1555 0.1585 89,630,976 +0.00(+0.92%)
Nov 26, 2003 0.1583 0.1603 0.1535 0.1571 288,735,872 +0.00(+0.19%)
Nov 25, 2003 0.1609 0.1611 0.1563 0.1568 316,445,152 -0.00(-2.22%)
Nov 24, 2003 0.1554 0.1612 0.1550 0.1603 450,156,224 +0.01(+4.29%)
Nov 21, 2003 0.1544 0.1560 0.1505 0.1537 282,200,800 -0.00(-0.47%)
Nov 20, 2003 0.1524 0.1598 0.1524 0.1544 282,209,952 -0.00(-0.22%)
Nov 19, 2003 0.1558 0.1565 0.1536 0.1548 405,884,640 +0.00(+0.05%)
Nov 18, 2003 0.1608 0.1618 0.1543 0.1547 313,963,392 -0.01(-3.41%)
Nov 17, 2003 0.1618 0.1620 0.1588 0.1602 266,586,480 -0.00(-1.54%)
Nov 14, 2003 0.1704 0.1714 0.1613 0.1627 279,214,944 -0.01(-4.28%)
Nov 13, 2003 0.1673 0.1710 0.1662 0.1699 250,619,152 +0.00(+0.40%)
Nov 12, 2003 0.1628 0.1722 0.1628 0.1693 353,051,552 +0.01(+3.67%)
Nov 11, 2003 0.1660 0.1669 0.1628 0.1633 253,323,072 -0.00(-1.64%)
Nov 10, 2003 0.1702 0.1717 0.1655 0.1660 275,684,640 -0.00(-2.67%)
Nov 07, 2003 0.1758 0.1762 0.1702 0.1706 247,528,624 -0.00(-2.68%)
Nov 06, 2003 0.1737 0.1755 0.1717 0.1753 467,459,968 +0.00(+0.39%)
Nov 05, 2003 0.1730 0.1753 0.1703 0.1746 379,757,472 +0.00(+0.52%)
Nov 04, 2003 0.1749 0.1751 0.1712 0.1737 291,137,088 -0.00(-0.95%)
Nov 03, 2003 0.1731 0.1766 0.1727 0.1753 277,605,536 +0.00(+1.05%)
Oct 31, 2003 0.1766 0.1770 0.1727 0.1735 256,872,688 -0.00(-1.04%)
Oct 30, 2003 0.1796 0.1815 0.1753 0.1753 259,878,400 -0.00(-2.36%)
Oct 29, 2003 0.1782 0.1812 0.1769 0.1796 313,890,624 -0.00(-0.13%)
Oct 28, 2003 0.1710 0.1802 0.1698 0.1798 296,384,256 +0.01(+4.96%)
Oct 27, 2003 0.1724 0.1735 0.1705 0.1713 190,828,688 +0.00(+0.00%)
Oct 24, 2003 0.1710 0.1732 0.1685 0.1713 258,967,648 -0.00(-1.70%)
Oct 23, 2003 0.1723 0.1755 0.1712 0.1743 195,241,552 +0.00(+1.01%)
Oct 22, 2003 0.1739 0.1759 0.1719 0.1725 190,498,880 -0.00(-1.81%)
Oct 21, 2003 0.1767 0.1774 0.1724 0.1757 207,340,816 -0.00(-0.17%)
Oct 20, 2003 0.1713 0.1769 0.1696 0.1760 328,250,208 +0.00(+2.07%)
Oct 17, 2003 0.1772 0.1781 0.1700 0.1724 423,815,136 -0.00(-1.94%)
Oct 16, 2003 0.1881 0.1807 0.1699 0.1759 1,092,008,832 -0.01(-6.53%)
Oct 15, 2003 0.1884 0.1896 0.1863 0.1881 707,210,944 +0.00(+1.10%)
Oct 14, 2003 0.1843 0.1875 0.1833 0.1861 324,414,624 +0.00(+0.82%)
Oct 13, 2003 0.1799 0.1850 0.1798 0.1846 329,631,840 +0.01(+2.83%)
Oct 10, 2003 0.1781 0.1805 0.1771 0.1795 205,938,656 +0.00(+0.98%)
Oct 09, 2003 0.1766 0.1794 0.1727 0.1778 409,570,016 +0.00(+1.69%)
Oct 08, 2003 0.1762 0.1784 0.1723 0.1748 504,802,880 -0.00(-0.69%)
Oct 07, 2003 0.1671 0.1774 0.1661 0.1760 492,563,872 +0.01(+4.17%)
Oct 06, 2003 0.1643 0.1693 0.1636 0.1690 316,029,792 +0.00(+2.77%)
Oct 03, 2003 0.1591 0.1657 0.1583 0.1644 351,936,128 +0.01(+5.44%)
Oct 02, 2003 0.1577 0.1577 0.1537 0.1559 240,314,720 -0.00(-1.06%)
Oct 01, 2003 0.1570 0.1599 0.1530 0.1576 276,846,048 +0.00(+0.34%)
Sep 30, 2003 0.1599 0.1608 0.1549 0.1571 335,604,672 -0.00(-2.72%)
Sep 29, 2003 0.1629 0.1643 0.1565 0.1615 428,659,328 +0.00(+2.95%)
Sep 26, 2003 0.1539 0.1645 0.1527 0.1568 408,894,432 +0.00(+1.27%)
Sep 25, 2003 0.1618 0.1620 0.1535 0.1549 670,933,696 -0.01(-4.17%)
Sep 24, 2003 0.1700 0.1694 0.1603 0.1616 354,014,528 -0.01(-4.95%)
Sep 23, 2003 0.1669 0.1702 0.1659 0.1700 155,281,312 +0.00(+1.59%)
Sep 22, 2003 0.1681 0.1706 0.1662 0.1674 210,854,288 -0.00(-2.21%)
Sep 19, 2003 0.1734 0.1747 0.1700 0.1712 239,007,680 -0.00(-1.31%)
Sep 18, 2003 0.1675 0.1743 0.1664 0.1734 297,859,968 +0.01(+3.44%)
Sep 17, 2003 0.1696 0.1696 0.1657 0.1677 340,879,072 -0.00(-1.07%)
Sep 16, 2003 0.1684 0.1720 0.1683 0.1695 316,852,384 +0.00(+0.68%)
Sep 15, 2003 0.1729 0.1736 0.1677 0.1684 267,193,136 -0.01(-3.85%)
Sep 12, 2003 0.1706 0.1754 0.1691 0.1751 212,022,352 +0.00(+2.39%)
Sep 11, 2003 0.1687 0.1727 0.1675 0.1710 251,995,440 +0.00(+1.71%)
Sep 10, 2003 0.1687 0.1714 0.1676 0.1681 264,897,648 -0.00(-0.85%)
Sep 09, 2003 0.1708 0.1718 0.1677 0.1696 212,457,696 -0.00(-1.63%)
Sep 08, 2003 0.1704 0.1727 0.1703 0.1724 197,048,928 +0.00(+1.07%)
Sep 05, 2003 0.1723 0.1755 0.1699 0.1706 282,826,176 -0.00(-1.45%)
Sep 04, 2003 0.1756 0.1762 0.1726 0.1731 244,990,256 -0.00(-0.52%)
Sep 03, 2003 0.1728 0.1768 0.1725 0.1740 316,750,560 +0.00(+0.44%)
Sep 02, 2003 0.1718 0.1736 0.1698 0.1732 287,403,968 +0.00(+1.06%)
Aug 29, 2003 0.1683 0.1732 0.1671 0.1714 312,357,472 +0.00(+1.89%)
Aug 28, 2003 0.1617 0.1684 0.1617 0.1682 376,736,576 +0.01(+3.31%)
Aug 27, 2003 0.1585 0.1628 0.1566 0.1628 265,854,112 +0.00(+2.04%)
Aug 26, 2003 0.1573 0.1597 0.1543 0.1596 194,304,896 +0.00(+0.91%)
Aug 25, 2003 0.1575 0.1585 0.1553 0.1581 162,471,536 -0.00(-0.10%)
Aug 22, 2003 0.1653 0.1668 0.1564 0.1583 294,785,120 -0.01(-3.69%)
Aug 21, 2003 0.1594 0.1645 0.1588 0.1643 302,008,000 +0.01(+3.19%)
Aug 20, 2003 0.1530 0.1612 0.1527 0.1593 321,954,976 +0.01(+3.40%)
Aug 19, 2003 0.1544 0.1550 0.1516 0.1540 157,537,552 -0.00(-0.10%)
Aug 18, 2003 0.1505 0.1547 0.1495 0.1542 228,024,784 +0.00(+3.20%)
Aug 15, 2003 0.1518 0.1521 0.1490 0.1494 148,256,672 -0.00(-1.30%)
Aug 14, 2003 0.1532 0.1541 0.1511 0.1514 227,332,176 -0.00(-1.04%)
Aug 13, 2003 0.1505 0.1542 0.1484 0.1530 334,639,488 +0.00(+2.44%)
Aug 12, 2003 0.1498 0.1501 0.1475 0.1493 193,691,440 +0.00(+0.20%)
Aug 11, 2003 0.1502 0.1511 0.1479 0.1490 161,640,400 +0.00(+0.10%)
Aug 08, 2003 0.1524 0.1526 0.1486 0.1489 162,372,592 -0.00(-1.45%)
Aug 07, 2003 0.1496 0.1523 0.1472 0.1511 206,092,336 +0.00(+1.53%)
Aug 06, 2003 0.1521 0.1529 0.1478 0.1488 289,132,160 -0.01(-3.68%)
Aug 05, 2003 0.1618 0.1622 0.1524 0.1545 293,815,488 -0.01(-3.91%)
Aug 04, 2003 0.1556 0.1630 0.1537 0.1608 271,051,936 +0.00(+2.32%)
Aug 01, 2003 0.1592 0.1612 0.1565 0.1571 175,142,864 -0.00(-1.66%)
Jul 31, 2003 0.1572 0.1618 0.1559 0.1598 355,140,576 +0.01(+3.94%)
Jul 30, 2003 0.1574 0.1584 0.1529 0.1537 204,476,272 -0.00(-2.12%)
Jul 29, 2003 0.1591 0.1598 0.1555 0.1571 232,391,472 -0.00(-1.29%)
Jul 28, 2003 0.1630 0.1630 0.1581 0.1591 200,670,240 -0.00(-2.55%)
Jul 25, 2003 0.1547 0.1635 0.1546 0.1633 255,346,320 +0.01(+5.02%)
Jul 24, 2003 0.1595 0.1630 0.1545 0.1555 270,016,320 -0.00(-1.35%)
Jul 23, 2003 0.1588 0.1589 0.1551 0.1576 168,480,688 -0.00(-0.05%)
Jul 22, 2003 0.1582 0.1589 0.1554 0.1577 233,723,920 +0.00(+0.92%)
Jul 21, 2003 0.1568 0.1577 0.1539 0.1562 218,222,800 -0.00(-1.19%)
Jul 18, 2003 0.1584 0.1605 0.1546 0.1581 352,000,768 -0.00(-0.20%)
Jul 17, 2003 0.1530 0.1588 0.1526 0.1584 885,859,328 +0.01(+5.18%)
Jul 16, 2003 0.1514 0.1516 0.1469 0.1506 298,986,912 +0.00(+1.33%)
Jul 15, 2003 0.1518 0.1534 0.1473 0.1486 243,684,208 -0.00(-1.46%)
Jul 14, 2003 0.1517 0.1546 0.1506 0.1508 221,923,280 +0.00(+0.25%)
Jul 11, 2003 0.1490 0.1516 0.1480 0.1505 161,205,056 +0.00(+1.38%)
Jul 10, 2003 0.1507 0.1511 0.1468 0.1484 201,903,744 -0.00(-1.56%)
Jul 09, 2003 0.1532 0.1550 0.1507 0.1508 251,942,672 -0.00(-2.50%)
Jul 08, 2003 0.1480 0.1554 0.1477 0.1546 302,443,360 +0.00(+2.67%)
Jul 07, 2003 0.1461 0.1530 0.1450 0.1506 341,981,088 +0.01(+3.87%)
Jul 03, 2003 0.1440 0.1482 0.1439 0.1450 162,280,240 -0.00(-0.73%)
Jul 02, 2003 0.1442 0.1471 0.1442 0.1461 382,112,512 +0.00(+0.94%)
Jul 01, 2003 0.1430 0.1454 0.1403 0.1447 213,222,864 +0.00(+0.16%)
Jun 30, 2003 0.1416 0.1456 0.1409 0.1445 262,720,896 +0.00(+1.76%)
Jun 27, 2003 0.1463 0.1464 0.1401 0.1420 430,621,120 -0.00(-2.90%)
Jun 26, 2003 0.1417 0.1464 0.1417 0.1462 188,117,632 +0.00(+1.05%)
Jun 25, 2003 0.1430 0.1471 0.1418 0.1447 389,045,152 +0.00(+1.65%)
Jun 24, 2003 0.1476 0.1491 0.1419 0.1424 607,347,072 -0.00(-1.47%)
Jun 23, 2003 0.1463 0.1493 0.1421 0.1445 364,032,256 -0.00(-0.73%)
Jun 20, 2003 0.1467 0.1484 0.1433 0.1455 423,503,808 +0.00(+0.31%)
Jun 19, 2003 0.1468 0.1486 0.1423 0.1451 450,099,776 +0.00(+0.10%)
Jun 18, 2003 0.1399 0.1477 0.1388 0.1449 535,929,792 +0.01(+5.11%)
Jun 17, 2003 0.1396 0.1402 0.1364 0.1379 209,073,840 -0.00(-0.44%)
Jun 16, 2003 0.1334 0.1385 0.1323 0.1385 281,427,776 +0.01(+4.88%)
Jun 13, 2003 0.1345 0.1361 0.1298 0.1320 225,267,552 -0.00(-1.97%)
Jun 12, 2003 0.1330 0.1355 0.1323 0.1347 297,535,744 +0.00(+1.83%)
Jun 11, 2003 0.1300 0.1327 0.1274 0.1323 265,174,704 +0.00(+1.57%)
Jun 10, 2003 0.1280 0.1311 0.1270 0.1302 208,097,600 +0.00(+2.32%)
Jun 09, 2003 0.1300 0.1292 0.1261 0.1273 306,154,976 -0.00(-2.10%)
Jun 06, 2003 0.1345 0.1367 0.1299 0.1300 286,157,280 -0.00(-2.78%)
Jun 05, 2003 0.1323 0.1345 0.1314 0.1337 242,239,632 +0.00(+0.23%)
Jun 04, 2003 0.1311 0.1348 0.1299 0.1334 319,448,416 +0.00(+1.68%)
Jun 03, 2003 0.1322 0.1339 0.1290 0.1312 425,053,920 -0.00(-0.80%)
Jun 02, 2003 0.1372 0.1386 0.1309 0.1323 493,054,368 -0.00(-2.79%)
May 30, 2003 0.1374 0.1378 0.1329 0.1361 450,944,064 -0.00(-0.83%)
May 29, 2003 0.1386 0.1402 0.1357 0.1372 393,161,184 -0.00(-0.98%)
May 28, 2003 0.1402 0.1414 0.1376 0.1386 401,624,128 -0.00(-3.18%)
May 27, 2003 0.1361 0.1433 0.1358 0.1431 341,941,536 +0.00(+3.06%)
May 23, 2003 0.1380 0.1399 0.1361 0.1389 243,948,048 +0.00(+0.44%)
May 22, 2003 0.1356 0.1395 0.1345 0.1383 212,101,504 +0.00(+2.18%)
May 21, 2003 0.1348 0.1371 0.1339 0.1353 361,149,728 +0.00(+0.34%)
May 20, 2003 0.1372 0.1377 0.1334 0.1348 491,491,040 -0.00(-1.71%)
May 19, 2003 0.1405 0.1414 0.1369 0.1372 526,226,752 -0.01(-3.72%)
May 16, 2003 0.1409 0.1440 0.1386 0.1425 397,310,208 +0.00(+0.37%)
May 15, 2003 0.1410 0.1429 0.1400 0.1420 337,324,160 +0.00(+0.97%)
May 14, 2003 0.1427 0.1428 0.1397 0.1406 420,001,216 -0.00(-0.64%)
May 13, 2003 0.1397 0.1438 0.1361 0.1415 527,862,624 +0.00(+0.59%)
May 12, 2003 0.1376 0.1421 0.1374 0.1407 495,303,680 +0.00(+1.42%)
May 09, 2003 0.1389 0.1395 0.1355 0.1387 693,737,792 +0.00(+1.67%)
May 08, 2003 0.1342 0.1370 0.1311 0.1364 811,552,896 +0.00(+1.98%)
May 07, 2003 0.1314 0.1383 0.1297 0.1338 1,244,014,336 +0.00(+0.86%)
May 06, 2003 0.1222 0.1357 0.1221 0.1327 1,786,923,008 +0.01(+8.76%)
May 05, 2003 0.1120 0.1280 0.1118 0.1220 1,835,088,640 +0.01(+11.35%)
May 02, 2003 0.1096 0.1106 0.1087 0.1095 379,460,832 +0.00(+0.63%)
May 01, 2003 0.1080 0.1091 0.1061 0.1089 404,836,480 +0.00(+0.98%)
Apr 30, 2003 0.1056 0.1088 0.1050 0.1078 540,923,136 +0.00(+1.14%)
Apr 29, 2003 0.1060 0.1073 0.1029 0.1066 541,332,096 +0.00(+1.44%)
Apr 28, 2003 0.1022 0.1058 0.1018 0.1051 752,299,072 +0.00(+3.82%)
Apr 25, 2003 0.1020 0.1029 0.1003 0.1012 242,694,768 -0.00(-0.67%)
Apr 24, 2003 0.1025 0.1032 0.0985 0.1019 384,836,736 -0.00(-1.03%)
Apr 23, 2003 0.1026 0.1033 0.1013 0.1029 248,143,248 +0.00(+0.52%)
Apr 22, 2003 0.0999 0.1032 0.0992 0.1024 358,385,888 +0.00(+2.82%)
Apr 21, 2003 0.0995 0.1000 0.0984 0.0996 180,353,888 +0.00(+0.15%)
Apr 17, 2003 0.1001 0.1004 0.0964 0.0995 727,378,496 -0.00(-0.91%)
Apr 16, 2003 0.0985 0.1036 0.0979 0.1004 1,200,743,168 -0.00(-1.12%)
Apr 15, 2003 0.1030 0.1031 0.1008 0.1015 359,197,248 -0.00(-1.40%)
Apr 14, 2003 0.1039 0.1042 0.1023 0.1029 593,917,184 +0.00(+2.88%)
Apr 11, 2003 0.1065 0.1095 0.0980 0.1001 1,642,551,424 -0.01(-8.14%)
Apr 10, 2003 0.1076 0.1091 0.1076 0.1089 128,731,856 +0.00(+1.27%)
Apr 09, 2003 0.1101 0.1108 0.1072 0.1076 172,840,784 -0.00(-1.80%)
Apr 08, 2003 0.1100 0.1110 0.1089 0.1095 151,871,408 -0.00(-0.28%)
Apr 07, 2003 0.1126 0.1133 0.1092 0.1098 231,909,952 +0.00(+0.56%)
Apr 04, 2003 0.1101 0.1112 0.1091 0.1092 176,310,400 -0.00(-0.35%)
Apr 03, 2003 0.1104 0.1114 0.1088 0.1096 171,633,680 -0.00(-0.96%)
Apr 02, 2003 0.1089 0.1114 0.1082 0.1107 201,857,568 +0.00(+3.11%)
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.