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 )

157.65 -0.63 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 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 (%)
Aug 31, 2004 0.2583 0.2649 0.2577 0.2614 445,898,080 +0.00(+1.08%)
Aug 30, 2004 0.2579 0.2632 0.2574 0.2586 256,955,872 -0.00(-0.67%)
Aug 27, 2004 0.2623 0.2635 0.2577 0.2604 458,087,904 -0.00(-0.89%)
Aug 26, 2004 0.2514 0.2667 0.2482 0.2627 1,126,192,896 +0.01(+4.87%)
Aug 25, 2004 0.2419 0.2513 0.2405 0.2505 595,803,840 +0.01(+3.44%)
Aug 24, 2004 0.2370 0.2422 0.2364 0.2422 440,687,072 +0.01(+2.80%)
Aug 23, 2004 0.2335 0.2370 0.2320 0.2356 299,956,640 +0.00(+0.91%)
Aug 20, 2004 0.2331 0.2349 0.2311 0.2335 373,128,544 +0.00(+0.29%)
Aug 19, 2004 0.2388 0.2415 0.2301 0.2328 458,140,672 -0.01(-3.24%)
Aug 18, 2004 0.2313 0.2414 0.2311 0.2406 429,440,512 +0.01(+2.82%)
Aug 17, 2004 0.2320 0.2360 0.2301 0.2340 380,489,920 +0.00(+0.29%)
Aug 16, 2004 0.2341 0.2404 0.2323 0.2333 513,285,088 -0.00(-0.19%)
Aug 13, 2004 0.2324 0.2371 0.2304 0.2338 386,400,160 +0.00(+1.55%)
Aug 12, 2004 0.2316 0.2338 0.2295 0.2302 266,461,024 -0.00(-2.06%)
Aug 11, 2004 0.2357 0.2360 0.2294 0.2351 379,777,536 -0.00(-1.62%)
Aug 10, 2004 0.2304 0.2391 0.2301 0.2389 413,774,464 +0.01(+4.03%)
Aug 09, 2004 0.2263 0.2308 0.2260 0.2297 342,581,440 +0.00(+1.75%)
Aug 06, 2004 0.2342 0.2357 0.2251 0.2257 579,966,336 -0.01(-5.13%)
Aug 05, 2004 0.2407 0.2448 0.2369 0.2379 288,010,880 -0.00(-1.26%)
Aug 04, 2004 0.2364 0.2435 0.2363 0.2410 325,820,448 +0.00(+1.60%)
Aug 03, 2004 0.2388 0.2404 0.2361 0.2372 248,736,976 -0.00(-0.92%)
Aug 02, 2004 0.2368 0.2441 0.2360 0.2394 430,034,176 -0.01(-2.35%)
Jul 30, 2004 0.2478 0.2501 0.2426 0.2451 286,355,232 -0.00(-0.92%)
Jul 29, 2004 0.2464 0.2488 0.2435 0.2474 261,678,768 +0.00(+1.15%)
Jul 28, 2004 0.2449 0.2457 0.2362 0.2446 335,754,336 -0.00(-0.49%)
Jul 27, 2004 0.2407 0.2482 0.2393 0.2458 500,653,312 +0.01(+3.74%)
Jul 26, 2004 0.2338 0.2384 0.2333 0.2370 464,004,704 +0.00(+1.82%)
Jul 23, 2004 0.2403 0.2407 0.2310 0.2327 322,245,280 -0.01(-3.09%)
Jul 22, 2004 0.2376 0.2405 0.2354 0.2401 393,623,008 +0.00(+0.19%)
Jul 21, 2004 0.2448 0.2479 0.2376 0.2397 354,857,024 -0.00(-1.80%)
Jul 20, 2004 0.2420 0.2441 0.2392 0.2441 381,439,776 +0.00(+0.72%)
Jul 19, 2004 0.2429 0.2442 0.2400 0.2423 628,072,576 -0.00(-0.71%)
Jul 16, 2004 0.2495 0.2495 0.2435 0.2441 575,256,640 -0.01(-2.22%)
Jul 15, 2004 0.2467 0.2549 0.2434 0.2496 2,082,975,104 +0.03(+11.33%)
Jul 14, 2004 0.2195 0.2272 0.2179 0.2242 1,002,348,864 +0.00(+1.23%)
Jul 13, 2004 0.2217 0.2244 0.2200 0.2215 372,468,928 +0.00(+0.27%)
Jul 12, 2004 0.2275 0.2277 0.2193 0.2209 602,644,096 -0.01(-2.96%)
Jul 09, 2004 0.2294 0.2312 0.2276 0.2276 246,012,736 -0.00(-0.37%)
Jul 08, 2004 0.2284 0.2326 0.2270 0.2285 274,891,008 -0.00(-0.82%)
Jul 07, 2004 0.2335 0.2377 0.2284 0.2304 468,826,560 -0.00(-1.81%)
Jul 06, 2004 0.2357 0.2382 0.2335 0.2346 411,129,376 -0.00(-0.42%)
Jul 02, 2004 0.2308 0.2363 0.2254 0.2356 1,072,915,264 -0.01(-3.78%)
Jul 01, 2004 0.2432 0.2462 0.2418 0.2448 410,285,056 -0.00(-0.74%)
Jun 30, 2004 0.2464 0.2499 0.2417 0.2467 439,578,912 +0.00(+0.12%)
Jun 29, 2004 0.2433 0.2501 0.2381 0.2464 695,604,672 +0.00(+0.03%)
Jun 28, 2004 0.2570 0.2592 0.2442 0.2463 614,009,408 -0.01(-3.59%)
Jun 25, 2004 0.2501 0.2554 0.2501 0.2554 421,274,368 +0.00(+1.57%)
Jun 24, 2004 0.2552 0.2554 0.2500 0.2515 297,430,304 -0.00(-1.54%)
Jun 23, 2004 0.2501 0.2564 0.2493 0.2554 460,455,936 +0.01(+2.12%)
Jun 22, 2004 0.2450 0.2508 0.2448 0.2501 429,724,128 +0.01(+2.07%)
Jun 21, 2004 0.2511 0.2539 0.2435 0.2451 459,624,832 -0.00(-1.76%)
Jun 18, 2004 0.2470 0.2532 0.2458 0.2495 480,851,456 +0.00(+0.30%)
Jun 17, 2004 0.2482 0.2511 0.2442 0.2487 656,654,016 +0.00(+0.21%)
Jun 16, 2004 0.2321 0.2526 0.2314 0.2482 1,071,470,656 +0.02(+6.68%)
Jun 15, 2004 0.2294 0.2360 0.2294 0.2326 523,726,912 +0.00(+1.89%)
Jun 14, 2004 0.2323 0.2326 0.2236 0.2283 287,384,256 -0.00(-2.02%)
Jun 10, 2004 0.2289 0.2348 0.2289 0.2330 303,459,232 +0.00(+1.79%)
Jun 09, 2004 0.2281 0.2328 0.2274 0.2289 411,320,672 -0.00(-0.49%)
Jun 08, 2004 0.2267 0.2307 0.2261 0.2301 489,103,328 +0.00(+1.81%)
Jun 07, 2004 0.2201 0.2273 0.2184 0.2260 348,597,184 +0.01(+3.58%)
Jun 04, 2004 0.2165 0.2217 0.2161 0.2182 470,106,208 +0.00(+1.34%)
Jun 03, 2004 0.2177 0.2197 0.2144 0.2153 296,731,104 -0.00(-1.80%)
Jun 02, 2004 0.2125 0.2211 0.2107 0.2192 375,410,848 +0.01(+3.06%)
Jun 01, 2004 0.2107 0.2138 0.2093 0.2127 214,944,528 +0.00(+0.00%)
May 28, 2004 0.2128 0.2143 0.2107 0.2127 171,633,728 -0.00(-0.39%)
May 27, 2004 0.2159 0.2168 0.2109 0.2135 277,958,240 -0.00(-1.19%)
May 26, 2004 0.2146 0.2182 0.2122 0.2161 379,480,704 +0.00(+0.35%)
May 25, 2004 0.2085 0.2161 0.2069 0.2154 376,894,976 +0.01(+3.91%)
May 24, 2004 0.2066 0.2115 0.2055 0.2072 277,608,640 +0.00(+0.85%)
May 21, 2004 0.2039 0.2062 0.2026 0.2055 211,910,256 +0.00(+1.50%)
May 20, 2004 0.2019 0.2047 0.2006 0.2025 231,210,816 +0.00(+0.91%)
May 19, 2004 0.2077 0.2085 0.2003 0.2006 442,540,608 -0.00(-2.18%)
May 18, 2004 0.2044 0.2069 0.2031 0.2051 243,169,760 +0.00(+1.58%)
May 17, 2004 0.2024 0.2051 0.1998 0.2019 353,887,360 -0.00(-1.55%)
May 14, 2004 0.2055 0.2071 0.2005 0.2051 303,657,120 -0.00(-0.48%)
May 13, 2004 0.2056 0.2101 0.2039 0.2061 270,735,392 -0.00(-0.40%)
May 12, 2004 0.2031 0.2072 0.1989 0.2069 289,270,752 +0.00(+0.59%)
May 11, 2004 0.2001 0.2061 0.2001 0.2057 359,454,592 +0.01(+3.27%)
May 10, 2004 0.1991 0.2016 0.1966 0.1992 294,442,208 -0.00(-1.46%)
May 07, 2004 0.2014 0.2090 0.2013 0.2022 493,575,584 +0.00(+0.34%)
May 06, 2004 0.2002 0.2028 0.1963 0.2015 319,857,440 -0.00(-0.26%)
May 05, 2004 0.1986 0.2028 0.1968 0.2020 280,458,208 +0.00(+1.95%)
May 04, 2004 0.1975 0.2013 0.1933 0.1981 329,784,768 +0.00(+0.27%)
May 03, 2004 0.1971 0.1996 0.1951 0.1976 350,576,064 +0.00(+1.12%)
Apr 30, 2004 0.2038 0.2044 0.1932 0.1954 549,485,184 -0.01(-3.70%)
Apr 29, 2004 0.2005 0.2047 0.1969 0.2029 542,783,424 +0.00(+1.21%)
Apr 28, 2004 0.2033 0.2047 0.1997 0.2005 272,285,504 -0.00(-1.82%)
Apr 27, 2004 0.2065 0.2080 0.2023 0.2042 334,355,936 -0.00(-0.70%)
Apr 26, 2004 0.2091 0.2095 0.2047 0.2056 272,245,920 -0.00(-2.06%)
Apr 23, 2004 0.2100 0.2122 0.2050 0.2100 372,297,408 -0.00(-0.29%)
Apr 22, 2004 0.2089 0.2136 0.2055 0.2106 405,918,368 +0.00(+0.18%)
Apr 21, 2004 0.2092 0.2132 0.2075 0.2102 383,893,568 +0.00(+0.00%)
Apr 20, 2004 0.2138 0.2154 0.2089 0.2102 417,639,872 -0.00(-2.19%)
Apr 19, 2004 0.2132 0.2179 0.2110 0.2149 839,072,576 -0.01(-2.84%)
Apr 16, 2004 0.2204 0.2222 0.2160 0.2212 474,618,048 -0.00(-0.41%)
Apr 15, 2004 0.2198 0.2242 0.2135 0.2221 2,075,356,416 +0.02(+9.98%)
Apr 14, 2004 0.2027 0.2052 0.1994 0.2019 766,982,400 -0.00(-1.08%)
Apr 13, 2004 0.2122 0.2125 0.2034 0.2041 514,287,712 -0.01(-3.96%)
Apr 12, 2004 0.2085 0.2130 0.2084 0.2125 271,546,720 +0.00(+1.85%)
Apr 08, 2004 0.2115 0.2122 0.2062 0.2087 283,769,504 +0.00(+0.81%)
Apr 07, 2004 0.2094 0.2100 0.2041 0.2070 300,708,608 -0.00(-1.87%)
Apr 06, 2004 0.2103 0.2134 0.2079 0.2110 304,052,896 -0.00(-1.73%)
Apr 05, 2004 0.2083 0.2150 0.2080 0.2147 454,334,656 +0.01(+2.98%)
Apr 02, 2004 0.2103 0.2117 0.2064 0.2085 323,307,264 +0.00(+1.44%)
Apr 01, 2004 0.2039 0.2067 0.2018 0.2055 374,955,712 +0.00(+0.26%)
Mar 31, 2004 0.2112 0.2121 0.2043 0.2050 460,264,640 -0.01(-3.15%)
Mar 30, 2004 0.2112 0.2119 0.2072 0.2116 423,688,608 +0.00(+0.04%)
Mar 29, 2004 0.2077 0.2122 0.2062 0.2116 413,114,848 +0.01(+3.22%)
Mar 26, 2004 0.2040 0.2074 0.2040 0.2050 494,584,800 +0.00(+0.63%)
Mar 25, 2004 0.1978 0.2040 0.1962 0.2037 667,808,192 +0.01(+5.37%)
Mar 24, 2004 0.1918 0.1952 0.1915 0.1933 504,386,784 +0.00(+0.83%)
Mar 23, 2004 0.1965 0.1971 0.1912 0.1917 454,268,672 -0.00(-2.20%)
Mar 22, 2004 0.1923 0.1984 0.1914 0.1960 495,488,480 +0.00(+0.00%)
Mar 19, 2004 0.1948 0.2042 0.1936 0.1960 484,914,752 +0.00(+0.74%)
Mar 18, 2004 0.1966 0.1975 0.1940 0.1946 378,471,488 -0.00(-1.99%)
Mar 17, 2004 0.1968 0.2000 0.1954 0.1985 484,868,576 +0.00(+1.43%)
Mar 16, 2004 0.2013 0.2017 0.1925 0.1957 713,196,800 -0.00(-2.38%)
Mar 15, 2004 0.2049 0.2073 0.1991 0.2005 568,343,744 -0.01(-4.03%)
Mar 12, 2004 0.2071 0.2106 0.2060 0.2089 387,818,336 +0.00(+1.51%)
Mar 11, 2004 0.2066 0.2125 0.2053 0.2058 707,062,336 -0.00(-1.91%)
Mar 10, 2004 0.2046 0.2133 0.2042 0.2098 1,186,172,416 +0.00(+2.14%)
Mar 09, 2004 0.1963 0.2064 0.1952 0.2054 728,407,744 +0.01(+4.23%)
Mar 08, 2004 0.2031 0.2031 0.1956 0.1971 615,882,752 -0.01(-2.77%)
Mar 05, 2004 0.1891 0.2084 0.1887 0.2027 1,814,759,424 +0.01(+6.28%)
Mar 04, 2004 0.1816 0.1912 0.1812 0.1907 777,681,472 +0.01(+5.18%)
Mar 03, 2004 0.1789 0.1834 0.1789 0.1813 265,174,768 +0.00(+0.46%)
Mar 02, 2004 0.1819 0.1827 0.1802 0.1805 302,364,256 -0.00(-0.87%)
Mar 01, 2004 0.1826 0.1842 0.1809 0.1821 379,493,888 +0.00(+0.42%)
Feb 27, 2004 0.1740 0.1821 0.1740 0.1813 552,334,720 +0.01(+3.82%)
Feb 26, 2004 0.1731 0.1757 0.1728 0.1746 233,697,584 +0.00(+1.01%)
Feb 25, 2004 0.1684 0.1736 0.1684 0.1729 325,444,448 +0.00(+2.01%)
Feb 24, 2004 0.1678 0.1724 0.1668 0.1695 305,134,688 +0.00(+0.77%)
Feb 23, 2004 0.1702 0.1702 0.1659 0.1682 228,737,232 -0.00(-0.94%)
Feb 20, 2004 0.1706 0.1706 0.1684 0.1698 326,987,968 -0.00(-0.31%)
Feb 19, 2004 0.1767 0.1792 0.1699 0.1703 381,321,056 -0.01(-3.40%)
Feb 18, 2004 0.1757 0.1777 0.1747 0.1763 166,825,072 +0.00(+0.43%)
Feb 17, 2004 0.1751 0.1781 0.1751 0.1756 201,362,896 +0.00(+0.70%)
Feb 13, 2004 0.1808 0.1827 0.1731 0.1743 372,185,280 -0.01(-3.08%)
Feb 12, 2004 0.1794 0.1818 0.1789 0.1799 216,732,096 -0.00(-0.29%)
Feb 11, 2004 0.1750 0.1809 0.1747 0.1804 410,641,280 +0.01(+3.57%)
Feb 10, 2004 0.1715 0.1753 0.1701 0.1742 301,018,624 +0.00(+1.38%)
Feb 09, 2004 0.1715 0.1733 0.1706 0.1718 221,745,232 -0.00(-0.19%)
Feb 06, 2004 0.1702 0.1735 0.1698 0.1721 227,793,968 +0.00(+1.29%)
Feb 05, 2004 0.1654 0.1737 0.1653 0.1699 415,614,816 +0.00(+2.89%)
Feb 04, 2004 0.1668 0.1674 0.1645 0.1652 359,936,096 -0.00(-2.11%)
Feb 03, 2004 0.1690 0.1698 0.1668 0.1687 215,063,248 -0.00(-0.27%)
Feb 02, 2004 0.1702 0.1729 0.1674 0.1692 340,147,424 -0.00(-1.06%)
Jan 30, 2004 0.1724 0.1734 0.1699 0.1710 218,255,824 -0.00(-0.53%)
Jan 29, 2004 0.1715 0.1728 0.1682 0.1719 250,537,744 +0.00(+0.71%)
Jan 28, 2004 0.1731 0.1772 0.1699 0.1707 324,395,648 -0.00(-2.38%)
Jan 27, 2004 0.1746 0.1762 0.1728 0.1749 361,888,576 +0.00(+0.26%)
Jan 26, 2004 0.1702 0.1748 0.1700 0.1744 319,587,008 +0.00(+1.99%)
Jan 23, 2004 0.1687 0.1724 0.1687 0.1710 267,621,968 +0.00(+1.71%)
Jan 22, 2004 0.1710 0.1731 0.1681 0.1681 241,467,936 -0.00(-1.90%)
Jan 21, 2004 0.1721 0.1741 0.1700 0.1714 267,470,240 -0.00(-0.53%)
Jan 20, 2004 0.1718 0.1728 0.1687 0.1723 372,205,088 +0.00(+0.04%)
Jan 16, 2004 0.1743 0.1746 0.1714 0.1722 439,216,096 -0.00(-0.57%)
Jan 15, 2004 0.1737 0.1774 0.1706 0.1732 1,199,575,552 -0.01(-5.58%)
Jan 14, 2004 0.1850 0.1860 0.1802 0.1834 735,727,040 +0.00(+0.33%)
Jan 13, 2004 0.1872 0.1883 0.1809 0.1828 799,915,648 +0.00(+1.64%)
Jan 12, 2004 0.1756 0.1819 0.1751 0.1799 574,619,968 +0.01(+3.17%)
Jan 09, 2004 0.1761 0.1829 0.1727 0.1743 503,445,440 -0.00(-1.54%)
Jan 08, 2004 0.1731 0.1799 0.1717 0.1771 541,248,768 +0.01(+3.41%)
Jan 07, 2004 0.1675 0.1731 0.1662 0.1712 691,267,264 +0.00(+2.26%)
Jan 06, 2004 0.1687 0.1699 0.1646 0.1674 600,328,832 -0.00(-0.36%)
Jan 05, 2004 0.1624 0.1697 0.1624 0.1681 465,706,528 +0.01(+4.18%)
Jan 02, 2004 0.1634 0.1649 0.1605 0.1613 170,400,224 -0.00(-0.42%)
Dec 31, 2003 0.1618 0.1632 0.1605 0.1620 205,498,736 +0.00(+0.42%)
Dec 30, 2003 0.1605 0.1630 0.1603 0.1613 241,312,992 +0.00(+0.61%)
Dec 29, 2003 0.1585 0.1604 0.1581 0.1603 274,986,784 +0.00(+1.78%)
Dec 26, 2003 0.1543 0.1585 0.1542 0.1575 122,136,592 +0.00(+1.81%)
Dec 24, 2003 0.1495 0.1561 0.1489 0.1547 209,042,752 +0.00(+3.03%)
Dec 23, 2003 0.1510 0.1512 0.1486 0.1502 363,398,400 -0.00(-0.20%)
Dec 22, 2003 0.1489 0.1508 0.1459 0.1505 444,254,496 +0.00(+0.76%)
Dec 19, 2003 0.1530 0.1548 0.1487 0.1493 534,358,240 -0.00(-1.70%)
Dec 18, 2003 0.1508 0.1530 0.1508 0.1519 389,778,400 +0.00(+0.80%)
Dec 17, 2003 0.1522 0.1526 0.1500 0.1507 323,025,216 -0.00(-1.19%)
Dec 16, 2003 0.1530 0.1553 0.1517 0.1525 440,311,616 -0.00(-0.25%)
Dec 15, 2003 0.1629 0.1629 0.1521 0.1529 457,376,768 -0.01(-3.45%)
Dec 12, 2003 0.1616 0.1616 0.1569 0.1583 226,504,544 -0.00(-1.51%)
Dec 11, 2003 0.1535 0.1618 0.1532 0.1608 214,614,720 +0.01(+4.07%)
Dec 10, 2003 0.1550 0.1562 0.1513 0.1545 319,564,256 -0.00(-0.34%)
Dec 09, 2003 0.1605 0.1611 0.1546 0.1550 159,184,208 -0.00(-2.85%)
Dec 08, 2003 0.1575 0.1598 0.1547 0.1596 173,984,224 +0.00(+0.96%)
Dec 05, 2003 0.1603 0.1600 0.1571 0.1580 179,664,032 -0.00(-1.42%)
Dec 04, 2003 0.1587 0.1605 0.1574 0.1603 209,537,472 +0.00(+0.57%)
Dec 03, 2003 0.1633 0.1655 0.1589 0.1594 224,892,880 -0.00(-2.37%)
Dec 02, 2003 0.1637 0.1660 0.1623 0.1633 247,712,848 -0.00(-0.78%)
Dec 01, 2003 0.1595 0.1656 0.1592 0.1646 425,812,896 +0.01(+3.83%)
Nov 28, 2003 0.1575 0.1597 0.1555 0.1585 89,630,992 +0.00(+0.92%)
Nov 26, 2003 0.1583 0.1603 0.1535 0.1571 288,735,936 +0.00(+0.19%)
Nov 25, 2003 0.1609 0.1611 0.1563 0.1568 316,445,216 -0.00(-2.22%)
Nov 24, 2003 0.1554 0.1612 0.1550 0.1603 450,156,352 +0.01(+4.29%)
Nov 21, 2003 0.1544 0.1560 0.1505 0.1537 282,200,864 -0.00(-0.47%)
Nov 20, 2003 0.1524 0.1598 0.1524 0.1544 282,210,048 -0.00(-0.22%)
Nov 19, 2003 0.1558 0.1565 0.1536 0.1548 405,884,736 +0.00(+0.05%)
Nov 18, 2003 0.1608 0.1618 0.1543 0.1547 313,963,456 -0.01(-3.41%)
Nov 17, 2003 0.1618 0.1620 0.1588 0.1602 266,586,544 -0.00(-1.54%)
Nov 14, 2003 0.1704 0.1714 0.1613 0.1627 279,215,008 -0.01(-4.28%)
Nov 13, 2003 0.1673 0.1710 0.1662 0.1699 250,619,200 +0.00(+0.40%)
Nov 12, 2003 0.1628 0.1722 0.1628 0.1693 353,051,616 +0.01(+3.67%)
Nov 11, 2003 0.1660 0.1669 0.1628 0.1633 253,323,136 -0.00(-1.64%)
Nov 10, 2003 0.1702 0.1717 0.1655 0.1660 275,684,736 -0.00(-2.67%)
Nov 07, 2003 0.1758 0.1762 0.1702 0.1706 247,528,672 -0.00(-2.68%)
Nov 06, 2003 0.1737 0.1755 0.1717 0.1753 467,460,064 +0.00(+0.39%)
Nov 05, 2003 0.1730 0.1753 0.1703 0.1746 379,757,568 +0.00(+0.52%)
Nov 04, 2003 0.1749 0.1751 0.1712 0.1737 291,137,152 -0.00(-0.95%)
Nov 03, 2003 0.1731 0.1766 0.1727 0.1753 277,605,600 +0.00(+1.05%)
Oct 31, 2003 0.1766 0.1770 0.1727 0.1735 256,872,752 -0.00(-1.04%)
Oct 30, 2003 0.1796 0.1815 0.1753 0.1753 259,878,464 -0.00(-2.36%)
Oct 29, 2003 0.1782 0.1812 0.1769 0.1796 313,890,720 -0.00(-0.13%)
Oct 28, 2003 0.1710 0.1802 0.1698 0.1798 296,384,320 +0.01(+4.96%)
Oct 27, 2003 0.1724 0.1735 0.1705 0.1713 190,828,736 +0.00(+0.00%)
Oct 24, 2003 0.1710 0.1732 0.1685 0.1713 258,967,712 -0.00(-1.70%)
Oct 23, 2003 0.1723 0.1755 0.1712 0.1743 195,241,600 +0.00(+1.01%)
Oct 22, 2003 0.1739 0.1759 0.1719 0.1725 190,498,928 -0.00(-1.81%)
Oct 21, 2003 0.1767 0.1774 0.1724 0.1757 207,340,864 -0.00(-0.17%)
Oct 20, 2003 0.1713 0.1769 0.1696 0.1760 328,250,272 +0.00(+2.07%)
Oct 17, 2003 0.1772 0.1781 0.1700 0.1724 423,815,232 -0.00(-1.94%)
Oct 16, 2003 0.1881 0.1807 0.1699 0.1759 1,092,009,088 -0.01(-6.53%)
Oct 15, 2003 0.1884 0.1896 0.1863 0.1881 707,211,136 +0.00(+1.10%)
Oct 14, 2003 0.1843 0.1875 0.1833 0.1861 324,414,720 +0.00(+0.82%)
Oct 13, 2003 0.1799 0.1850 0.1798 0.1846 329,631,936 +0.01(+2.83%)
Oct 10, 2003 0.1781 0.1805 0.1771 0.1795 205,938,704 +0.00(+0.98%)
Oct 09, 2003 0.1766 0.1794 0.1727 0.1778 409,570,112 +0.00(+1.69%)
Oct 08, 2003 0.1762 0.1784 0.1723 0.1748 504,803,008 -0.00(-0.69%)
Oct 07, 2003 0.1671 0.1774 0.1661 0.1760 492,563,968 +0.01(+4.17%)
Oct 06, 2003 0.1643 0.1693 0.1636 0.1690 316,029,856 +0.00(+2.77%)
Oct 03, 2003 0.1591 0.1657 0.1583 0.1644 351,936,192 +0.01(+5.44%)
Oct 02, 2003 0.1577 0.1577 0.1537 0.1559 240,314,784 -0.00(-1.06%)
Oct 01, 2003 0.1570 0.1599 0.1530 0.1576 276,846,112 +0.00(+0.34%)
Sep 30, 2003 0.1599 0.1608 0.1549 0.1571 335,604,736 -0.00(-2.72%)
Sep 29, 2003 0.1629 0.1643 0.1565 0.1615 428,659,456 +0.00(+2.95%)
Sep 26, 2003 0.1539 0.1645 0.1527 0.1568 408,894,528 +0.00(+1.27%)
Sep 25, 2003 0.1618 0.1620 0.1535 0.1549 670,933,824 -0.01(-4.17%)
Sep 24, 2003 0.1700 0.1694 0.1603 0.1616 354,014,592 -0.01(-4.95%)
Sep 23, 2003 0.1669 0.1702 0.1659 0.1700 155,281,360 +0.00(+1.59%)
Sep 22, 2003 0.1681 0.1706 0.1662 0.1674 210,854,336 -0.00(-2.21%)
Sep 19, 2003 0.1734 0.1747 0.1700 0.1712 239,007,744 -0.00(-1.31%)
Sep 18, 2003 0.1675 0.1743 0.1664 0.1734 297,860,032 +0.01(+3.44%)
Sep 17, 2003 0.1696 0.1696 0.1657 0.1677 340,879,136 -0.00(-1.07%)
Sep 16, 2003 0.1684 0.1720 0.1683 0.1695 316,852,480 +0.00(+0.68%)
Sep 15, 2003 0.1729 0.1736 0.1677 0.1684 267,193,200 -0.01(-3.85%)
Sep 12, 2003 0.1706 0.1754 0.1691 0.1751 212,022,400 +0.00(+2.39%)
Sep 11, 2003 0.1687 0.1727 0.1675 0.1710 251,995,504 +0.00(+1.71%)
Sep 10, 2003 0.1687 0.1714 0.1676 0.1681 264,897,728 -0.00(-0.85%)
Sep 09, 2003 0.1708 0.1718 0.1677 0.1696 212,457,744 -0.00(-1.63%)
Sep 08, 2003 0.1704 0.1727 0.1703 0.1724 197,048,976 +0.00(+1.07%)
Sep 05, 2003 0.1723 0.1755 0.1699 0.1706 282,826,240 -0.00(-1.45%)
Sep 04, 2003 0.1756 0.1762 0.1726 0.1731 244,990,320 -0.00(-0.52%)
Sep 03, 2003 0.1728 0.1768 0.1725 0.1740 316,750,624 +0.00(+0.44%)
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.