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 (%)
May 31, 2005 1.231 1.234 1.198 1.204 477,871,840 -0.02(-1.97%)
May 27, 2005 1.231 1.235 1.211 1.228 372,841,760 -0.01(-0.44%)
May 26, 2005 1.209 1.240 1.175 1.234 620,242,880 +0.03(+2.41%)
May 25, 2005 1.196 1.210 1.191 1.204 489,954,496 +0.00(+0.20%)
May 24, 2005 1.194 1.211 1.182 1.202 701,210,432 -0.00(-0.15%)
May 23, 2005 1.146 1.208 1.146 1.204 1,231,759,872 +0.07(+5.88%)
May 20, 2005 1.128 1.140 1.126 1.137 534,406,368 +0.00(+0.00%)
May 19, 2005 1.083 1.141 1.083 1.137 937,510,080 +0.05(+4.77%)
May 18, 2005 1.075 1.137 1.059 1.085 751,259,136 +0.01(+1.36%)
May 17, 2005 1.064 1.074 1.046 1.071 696,176,704 -0.01(-0.53%)
May 16, 2005 1.046 1.081 1.046 1.076 563,241,856 +0.02(+2.24%)
May 13, 2005 1.036 1.067 1.032 1.053 831,952,704 +0.02(+1.87%)
May 12, 2005 1.072 1.078 1.029 1.033 1,145,510,144 -0.04(-4.16%)
May 11, 2005 1.066 1.080 1.003 1.078 2,419,700,224 -0.02(-2.22%)
May 10, 2005 1.113 1.128 1.100 1.103 529,425,184 -0.02(-1.49%)
May 09, 2005 1.129 1.134 1.113 1.119 419,594,496 -0.01(-0.72%)
May 06, 2005 1.117 1.130 1.114 1.128 385,214,912 +0.02(+1.53%)
May 05, 2005 1.128 1.128 1.104 1.111 457,520,096 -0.01(-1.27%)
May 04, 2005 1.093 1.126 1.093 1.125 541,640,704 +0.03(+2.60%)
May 03, 2005 1.102 1.112 1.091 1.096 586,335,424 -0.01(-0.60%)
May 02, 2005 1.096 1.110 1.091 1.103 549,935,488 +0.01(+1.03%)
Apr 29, 2005 1.095 1.097 1.066 1.092 792,982,848 +0.02(+1.46%)
Apr 28, 2005 1.099 1.100 1.067 1.076 680,912,064 -0.01(-1.14%)
Apr 27, 2005 1.087 1.101 1.075 1.089 724,937,920 -0.01(-0.66%)
Apr 26, 2005 1.114 1.136 1.094 1.096 960,276,224 -0.02(-2.14%)
Apr 25, 2005 1.105 1.121 1.093 1.120 881,821,312 +0.04(+4.17%)
Apr 22, 2005 1.115 1.120 1.057 1.075 990,552,512 -0.05(-4.52%)
Apr 21, 2005 1.102 1.127 1.087 1.126 901,117,056 +0.05(+4.70%)
Apr 20, 2005 1.140 1.143 1.073 1.075 1,127,826,816 -0.05(-4.26%)
Apr 19, 2005 1.108 1.134 1.086 1.123 1,282,524,800 +0.04(+4.13%)
Apr 18, 2005 1.060 1.099 1.029 1.079 1,565,969,024 +0.01(+0.76%)
Apr 15, 2005 1.109 1.128 1.068 1.070 2,040,993,408 -0.06(-5.13%)
Apr 14, 2005 1.175 1.211 1.115 1.128 3,254,405,376 -0.11(-9.21%)
Apr 13, 2005 1.300 1.302 1.223 1.243 1,683,457,536 -0.05(-3.80%)
Apr 12, 2005 1.287 1.308 1.272 1.292 1,159,910,400 +0.02(+1.77%)
Apr 11, 2005 1.337 1.340 1.269 1.269 972,058,176 -0.06(-4.16%)
Apr 08, 2005 1.323 1.346 1.318 1.324 767,251,200 +0.01(+0.41%)
Apr 07, 2005 1.282 1.325 1.279 1.319 599,149,760 +0.04(+2.91%)
Apr 06, 2005 1.284 1.296 1.276 1.282 490,368,000 +0.01(+1.05%)
Apr 05, 2005 1.248 1.279 1.244 1.268 658,876,480 +0.02(+1.95%)
Apr 04, 2005 1.241 1.251 1.216 1.244 684,420,032 +0.01(+0.49%)
Apr 01, 2005 1.274 1.277 1.228 1.238 758,018,240 -0.02(-1.87%)
Mar 31, 2005 1.285 1.287 1.259 1.262 751,331,008 -0.03(-2.64%)
Mar 30, 2005 1.274 1.296 1.266 1.296 466,841,344 +0.03(+2.51%)
Mar 29, 2005 1.289 1.297 1.257 1.264 546,256,064 -0.02(-1.83%)
Mar 28, 2005 1.294 1.301 1.286 1.288 327,536,704 +0.00(+0.07%)
Mar 24, 2005 1.299 1.302 1.287 1.287 416,683,936 -0.00(-0.12%)
Mar 23, 2005 1.285 1.314 1.272 1.288 720,338,432 -0.01(-0.65%)
Mar 22, 2005 1.323 1.331 1.292 1.297 650,900,672 -0.03(-1.99%)
Mar 21, 2005 1.311 1.331 1.298 1.323 638,435,776 +0.02(+1.72%)
Mar 18, 2005 1.312 1.315 1.287 1.301 1,152,215,040 +0.02(+1.68%)
Mar 17, 2005 1.257 1.298 1.251 1.279 947,161,024 +0.03(+2.60%)
Mar 16, 2005 1.248 1.281 1.235 1.247 825,787,904 +0.01(+0.54%)
Mar 15, 2005 1.231 1.246 1.219 1.240 604,305,728 +0.02(+1.59%)
Mar 14, 2005 1.227 1.235 1.197 1.221 713,742,016 +0.00(+0.12%)
Mar 11, 2005 1.218 1.229 1.205 1.219 746,444,736 +0.01(+1.11%)
Mar 10, 2005 1.197 1.219 1.184 1.206 916,986,624 +0.01(+1.22%)
Mar 09, 2005 1.200 1.220 1.176 1.191 1,559,991,936 -0.04(-2.91%)
Mar 08, 2005 1.269 1.277 1.214 1.227 1,204,865,024 -0.07(-5.19%)
Mar 07, 2005 1.296 1.310 1.282 1.294 531,998,400 -0.00(-0.14%)
Mar 04, 2005 1.295 1.302 1.267 1.296 892,451,712 +0.03(+2.44%)
Mar 03, 2005 1.343 1.345 1.248 1.265 1,666,370,944 -0.07(-5.28%)
Mar 02, 2005 1.340 1.359 1.335 1.336 540,790,592 -0.01(-0.85%)
Mar 01, 2005 1.362 1.366 1.337 1.347 553,702,784 -0.01(-0.80%)
Feb 28, 2005 1.353 1.367 1.331 1.358 770,354,560 +0.01(+0.82%)
Feb 25, 2005 1.357 1.361 1.335 1.347 540,190,400 +0.67(+100.13%)
Feb 24, 2005 0.6698 0.6760 0.6641 0.6732 1,799,843,968 +0.01(+0.79%)
Feb 23, 2005 0.6564 0.6695 0.6476 0.6679 1,587,380,096 +0.02(+3.45%)
Feb 22, 2005 0.6533 0.6684 0.6456 0.6456 1,439,235,968 -0.01(-1.75%)
Feb 18, 2005 0.6642 0.6651 0.6529 0.6571 1,373,047,680 -0.01(-1.14%)
Feb 17, 2005 0.6862 0.6879 0.6620 0.6647 1,794,627,328 -0.02(-2.57%)
Feb 16, 2005 0.6673 0.6828 0.6612 0.6823 1,934,670,080 +0.01(+1.95%)
Feb 15, 2005 0.6560 0.6743 0.6510 0.6692 2,740,549,120 +0.03(+4.47%)
Feb 14, 2005 0.6262 0.6418 0.6211 0.6406 1,500,999,808 +0.03(+4.21%)
Feb 11, 2005 0.6045 0.6189 0.5975 0.6147 1,418,549,248 +0.02(+3.64%)
Feb 10, 2005 0.5959 0.6001 0.5803 0.5932 1,290,002,048 -0.00(-0.48%)
Feb 09, 2005 0.6134 0.6206 0.5912 0.5960 1,408,468,480 -0.02(-2.67%)
Feb 08, 2005 0.5985 0.6160 0.5964 0.6124 1,050,217,472 +0.01(+2.48%)
Feb 07, 2005 0.5975 0.6007 0.5866 0.5975 620,898,496 +0.00(+0.13%)
Feb 04, 2005 0.5894 0.5975 0.5869 0.5968 664,879,360 +0.01(+1.32%)
Feb 03, 2005 0.5988 0.6013 0.5854 0.5890 864,576,576 -0.01(-2.29%)
Feb 02, 2005 0.5901 0.6049 0.5881 0.6028 1,208,522,496 +0.02(+2.71%)
Feb 01, 2005 0.5832 0.5887 0.5797 0.5869 801,893,440 +0.00(+0.82%)
Jan 31, 2005 0.5645 0.5896 0.5640 0.5821 1,986,863,232 +0.02(+3.95%)
Jan 28, 2005 0.5497 0.5600 0.5483 0.5600 946,186,112 +0.01(+1.84%)
Jan 27, 2005 0.5462 0.5520 0.5416 0.5499 585,938,112 +0.00(+0.54%)
Jan 26, 2005 0.5502 0.5507 0.5391 0.5469 878,085,312 +0.00(+0.28%)
Jan 25, 2005 0.5405 0.5514 0.5370 0.5454 1,144,512,640 +0.01(+1.82%)
Jan 24, 2005 0.5373 0.5433 0.5340 0.5356 995,165,312 +0.00(+0.38%)
Jan 21, 2005 0.5391 0.5420 0.5299 0.5336 1,075,926,528 +0.00(+0.04%)
Jan 20, 2005 0.5272 0.5395 0.5259 0.5334 1,079,917,952 +0.00(+0.83%)
Jan 19, 2005 0.5336 0.5409 0.5280 0.5290 893,145,216 -0.01(-1.09%)
Jan 18, 2005 0.5279 0.5352 0.5239 0.5348 1,188,533,888 +0.00(+0.64%)
Jan 14, 2005 0.5314 0.5429 0.5237 0.5314 2,089,400,064 +0.00(+0.57%)
Jan 13, 2005 0.5575 0.5633 0.5278 0.5284 3,738,689,280 +0.03(+6.63%)
Jan 12, 2005 0.4947 0.4988 0.4792 0.4955 2,394,418,688 +0.01(+1.39%)
Jan 11, 2005 0.5167 0.5234 0.4855 0.4887 3,085,815,040 -0.03(-6.38%)
Jan 10, 2005 0.5291 0.5352 0.5138 0.5220 2,048,878,848 -0.00(-0.42%)
Jan 07, 2005 0.4920 0.5271 0.4901 0.5242 2,637,103,360 +0.04(+7.28%)
Jan 06, 2005 0.4896 0.4913 0.4794 0.4886 832,601,600 +0.00(+0.08%)
Jan 05, 2005 0.4871 0.4939 0.4848 0.4882 803,069,888 +0.00(+0.88%)
Jan 04, 2005 0.4829 0.4956 0.4767 0.4840 1,295,192,192 +0.00(+1.03%)
Jan 03, 2005 0.4904 0.4929 0.4739 0.4791 817,902,528 -0.01(-1.72%)
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%)
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.