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 )

159.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 21, 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, 2009 3.197 3.258 3.184 3.187 405,499,904 +0.02(+0.60%)
Mar 30, 2009 3.169 3.184 3.111 3.168 4,145,692,160 -0.16(-4.90%)
Mar 26, 2009 3.269 3.335 3.262 3.331 786,201,088 +0.10(+3.17%)
Mar 25, 2009 3.262 3.286 3.149 3.229 1,036,576,768 -0.00(-0.01%)
Mar 24, 2009 3.225 3.318 3.195 3.229 987,055,616 -0.04(-1.08%)
Mar 23, 2009 3.114 3.279 3.085 3.264 1,199,662,080 +0.18(+5.97%)
Mar 20, 2009 3.095 3.126 3.049 3.080 1,440,341,504 -0.00(-0.03%)
Mar 19, 2009 3.088 3.129 3.040 3.081 4,124,129,024 +0.00(+0.10%)
Mar 18, 2009 3.029 3.138 3.024 3.078 2,268,579,840 +0.06(+1.87%)
Mar 17, 2009 2.888 3.023 2.883 3.022 2,191,147,008 +0.13(+4.44%)
Mar 16, 2009 2.927 2.953 2.856 2.893 2,278,530,560 -0.02(-0.53%)
Mar 13, 2009 2.920 2.947 2.881 2.909 661,832,192 -0.01(-0.44%)
Mar 12, 2009 2.817 2.928 2.789 2.921 2,041,175,040 +0.11(+3.96%)
Mar 11, 2009 2.723 2.852 2.716 2.810 2,683,610,624 +0.12(+4.57%)
Mar 10, 2009 2.573 2.704 2.558 2.687 2,666,180,096 +0.17(+6.64%)
Mar 09, 2009 2.552 2.656 2.504 2.520 1,462,689,792 -0.07(-2.57%)
Mar 06, 2009 2.679 2.680 2.496 2.586 4,042,221,056 -0.11(-3.98%)
Mar 05, 2009 2.743 2.786 2.682 2.694 1,533,612,032 -0.07(-2.56%)
Mar 04, 2009 2.734 2.813 2.712 2.764 1,818,110,464 +0.10(+3.67%)
Mar 02, 2009 2.672 2.765 2.658 2.666 2,061,560,832 -0.04(-1.53%)
Feb 27, 2009 2.666 2.768 2.658 2.708 1,531,627,008 +0.00(+0.13%)
Feb 26, 2009 2.789 2.817 2.697 2.704 898,471,936 -0.06(-2.16%)
Feb 25, 2009 2.725 2.817 2.706 2.764 2,573,786,624 +0.03(+1.01%)
Feb 24, 2009 2.652 2.756 2.638 2.736 2,359,841,792 +0.10(+3.80%)
Feb 23, 2009 2.779 2.789 2.623 2.636 2,193,917,440 -0.13(-4.66%)
Feb 20, 2009 2.711 2.802 2.699 2.765 1,891,596,288 +0.02(+0.62%)
Feb 19, 2009 2.831 2.858 2.732 2.748 3,313,810,432 -0.11(-3.95%)
Feb 18, 2009 2.882 2.906 2.811 2.861 1,351,226,880 -0.00(-0.17%)
Feb 17, 2009 2.937 2.942 2.859 2.866 1,297,295,872 -0.14(-4.67%)
Feb 13, 2009 3.001 3.030 2.975 3.007 726,221,312 -0.00(-0.11%)
Feb 12, 2009 2.906 3.024 2.906 3.010 2,442,977,280 +0.07(+2.53%)
Feb 11, 2009 2.922 2.981 2.904 2.936 1,270,376,448 -0.03(-1.03%)
Feb 10, 2009 3.072 3.108 2.943 2.966 2,705,774,080 -0.14(-4.57%)
Feb 09, 2009 3.032 3.123 3.017 3.108 1,600,494,592 +0.08(+2.80%)
Feb 06, 2009 2.942 3.032 2.941 3.024 1,371,266,048 +0.10(+3.38%)
Feb 05, 2009 2.813 2.949 2.808 2.925 1,882,776,576 +0.09(+3.11%)
Feb 04, 2009 2.826 2.918 2.823 2.836 2,370,692,608 +0.02(+0.61%)
Feb 03, 2009 2.787 2.831 2.737 2.819 646,502,912 +0.04(+1.61%)
Feb 02, 2009 2.702 2.789 2.695 2.775 307,935,232 +0.04(+1.53%)
Jan 30, 2009 2.808 2.839 2.729 2.733 1,076,655,616 -0.09(-3.09%)
Jan 29, 2009 2.823 2.860 2.808 2.820 592,249,344 -0.04(-1.27%)
Jan 28, 2009 2.793 2.880 2.774 2.856 2,807,563,776 +0.11(+3.82%)
Jan 27, 2009 2.735 2.776 2.721 2.751 800,930,304 +0.03(+1.22%)
Jan 26, 2009 2.694 2.758 2.677 2.718 1,412,729,856 +0.04(+1.45%)
Jan 23, 2009 2.632 2.725 2.623 2.679 2,002,527,744 +0.00(+0.00%)
Jan 22, 2009 2.669 2.729 2.602 2.679 3,032,017,920 +0.17(+6.68%)
Jan 21, 2009 2.407 2.513 2.405 2.511 391,398,400 +0.14(+5.92%)
Jan 20, 2009 2.484 2.486 2.371 2.371 3,289,985,024 -0.13(-5.02%)
Jan 16, 2009 2.556 2.558 2.438 2.496 48,028,672 -0.03(-1.26%)
Jan 15, 2009 2.443 2.551 2.427 2.528 2,217,427,968 -0.06(-2.29%)
Jan 14, 2009 2.615 2.645 2.569 2.587 4,128,934,912 -0.07(-2.71%)
Jan 13, 2009 2.675 2.721 2.618 2.659 2,288,041,472 -0.03(-1.07%)
Jan 12, 2009 2.743 2.759 2.655 2.688 798,275,584 -0.06(-2.12%)
Jan 09, 2009 2.826 2.831 2.733 2.746 213,925,888 -0.06(-2.29%)
Jan 08, 2009 2.742 2.824 2.730 2.811 1,258,233,344 +0.05(+1.86%)
Jan 07, 2009 2.784 2.805 2.737 2.759 1,914,128,896 -0.06(-2.16%)
Jan 06, 2009 2.909 2.946 2.801 2.820 2,040,786,944 -0.05(-1.65%)
Jan 05, 2009 2.825 2.916 2.811 2.868 1,152,753,664 +0.12(+4.22%)
Jan 02, 2009 2.604 2.760 2.582 2.752 1,856,134,656 +0.16(+6.33%)
Dec 31, 2008 2.607 2.660 2.588 2.588 714,377,728 -0.03(-1.09%)
Dec 30, 2008 2.651 2.670 2.569 2.616 3,683,175,424 -0.01(-0.37%)
Dec 29, 2008 2.623 2.657 2.579 2.626 1,361,292,800 +0.02(+0.93%)
Dec 26, 2008 2.627 2.651 2.585 2.602 2,542,223,360 +0.02(+0.91%)
Dec 24, 2008 2.612 2.615 2.564 2.578 2,237,223,936 -0.04(-1.55%)
Dec 23, 2008 2.634 2.664 2.605 2.619 941,044,224 +0.02(+0.75%)
Dec 22, 2008 2.729 2.730 2.568 2.600 2,670,151,168 -0.13(-4.73%)
Dec 19, 2008 2.727 2.757 2.692 2.729 2,317,085,184 +0.02(+0.64%)
Dec 18, 2008 2.708 2.754 2.682 2.712 2,774,664,704 +0.01(+0.30%)
Dec 17, 2008 2.760 2.762 2.669 2.703 2,078,302,208 -0.19(-6.57%)
Dec 16, 2008 2.850 2.925 2.812 2.893 426,328,064 +0.02(+0.72%)
Dec 15, 2008 2.910 2.917 2.820 2.873 3,057,824,256 -0.11(-3.58%)
Dec 12, 2008 2.814 3.002 2.806 2.980 4,289,803,776 +0.10(+3.44%)
Dec 11, 2008 2.952 3.070 2.875 2.880 4,285,209,600 -0.10(-3.27%)
Dec 10, 2008 2.967 3.017 2.926 2.978 3,439,494,656 -0.06(-1.85%)
Dec 09, 2008 2.973 3.141 2.947 3.034 1,333,222,400 +0.01(+0.34%)
Dec 08, 2008 2.950 3.056 2.905 3.024 1,181,889,536 +0.17(+6.09%)
Dec 05, 2008 2.739 2.865 2.694 2.850 16,445,440 +0.08(+2.83%)
Dec 04, 2008 2.863 2.887 2.700 2.772 408,713,216 -0.14(-4.68%)
Dec 03, 2008 2.711 2.918 2.692 2.908 2,447,852,544 +0.10(+3.71%)
Dec 02, 2008 2.730 2.809 2.623 2.804 881,599,488 +0.11(+3.98%)
Dec 01, 2008 2.768 2.798 2.696 2.696 3,321,752,576 -0.11(-4.04%)
Nov 28, 2008 2.871 2.873 2.785 2.810 2,455,232,256 -0.07(-2.45%)
Nov 26, 2008 2.726 2.888 2.724 2.880 3,124,429,824 +0.13(+4.63%)
Nov 25, 2008 2.869 2.872 2.673 2.753 1,595,396,096 -0.07(-2.31%)
Nov 24, 2008 2.584 2.874 2.572 2.818 3,301,878,784 +0.31(+12.56%)
Nov 21, 2008 2.484 2.551 2.400 2.504 54,172,672 +0.06(+2.60%)
Nov 20, 2008 2.585 2.621 2.426 2.440 1,270,707,200 -0.18(-6.72%)
Nov 19, 2008 2.712 2.777 2.614 2.616 1,072,711,680 -0.11(-4.03%)
Nov 18, 2008 2.718 2.759 2.634 2.726 1,384,337,408 +0.05(+2.01%)
Nov 17, 2008 2.683 2.746 2.646 2.672 995,418,112 -0.06(-2.33%)
Nov 14, 2008 2.843 2.850 2.729 2.736 2,996,879,360 -0.19(-6.43%)
Nov 13, 2008 2.725 2.924 2.608 2.924 2,402,560,000 +0.19(+7.01%)
Nov 12, 2008 2.803 2.827 2.729 2.732 1,131,052,032 -0.14(-4.91%)
Nov 11, 2008 2.875 2.946 2.797 2.873 1,506,719,744 -0.03(-1.16%)
Nov 10, 2008 3.037 3.044 2.865 2.907 676,288,512 -0.07(-2.40%)
Nov 07, 2008 3.009 3.027 2.902 2.979 440,734,720 -0.03(-0.87%)
Nov 06, 2008 3.064 3.116 2.971 3.005 2,286,198,784 -0.13(-4.07%)
Nov 05, 2008 3.302 3.327 3.123 3.132 1,769,885,696 -0.23(-6.93%)
Nov 04, 2008 3.335 3.390 3.234 3.365 2,942,578,688 +0.12(+3.77%)
Nov 03, 2008 3.212 3.308 3.179 3.243 133,056,512 -0.02(-0.59%)
Oct 31, 2008 3.256 3.359 3.188 3.262 800,245,760 -0.10(-3.11%)
Oct 30, 2008 3.282 3.402 3.263 3.367 621,599,744 +0.20(+6.21%)
Oct 29, 2008 3.058 3.321 3.030 3.170 3,201,455,104 +0.14(+4.64%)
Oct 28, 2008 2.893 3.047 2.801 3.029 588,979,200 +0.24(+8.49%)
Oct 27, 2008 2.883 2.960 2.785 2.792 1,376,718,848 -0.13(-4.45%)
Oct 24, 2008 2.739 2.968 2.732 2.922 225,569,792 -0.06(-1.88%)
Oct 23, 2008 2.926 3.009 2.786 2.978 929,485,824 +0.04(+1.40%)
Oct 22, 2008 2.952 3.070 2.818 2.937 1,362,180,096 +0.16(+5.88%)
Oct 21, 2008 2.940 2.968 2.764 2.774 907,464,704 -0.21(-7.06%)
Oct 20, 2008 3.025 3.033 2.839 2.985 4,183,401,472 +0.03(+1.07%)
Oct 17, 2008 3.020 3.094 2.604 2.953 1,645,152,256 -0.14(-4.41%)
Oct 16, 2008 3.025 3.136 2.782 3.089 3,445,043,200 +0.12(+4.02%)
Oct 15, 2008 3.148 3.244 2.968 2.970 177,064,960 -0.19(-5.89%)
Oct 14, 2008 3.525 3.529 3.127 3.156 3,448,945,664 -0.19(-5.60%)
Oct 13, 2008 3.170 3.351 3.063 3.343 4,100,172,800 +0.41(+13.91%)
Oct 10, 2008 2.598 3.032 2.577 2.935 1,118,869,504 +0.24(+9.08%)
Oct 09, 2008 2.830 2.905 2.626 2.691 450,873,344 -0.03(-1.17%)
Oct 08, 2008 2.605 2.921 2.598 2.722 1,023,567,872 +0.02(+0.71%)
Oct 07, 2008 3.047 3.078 2.697 2.703 2,606,093,312 -0.27(-9.15%)
Oct 06, 2008 2.788 2.995 2.654 2.976 196,368,384 +0.03(+1.10%)
Oct 03, 2008 3.153 3.229 2.870 2.943 1,738,080,256 -0.09(-3.03%)
Oct 02, 2008 3.275 3.299 3.032 3.035 384,752,640 -0.27(-8.27%)
Oct 01, 2008 3.393 3.407 3.256 3.309 2,099,934,208 -0.14(-3.99%)
Sep 30, 2008 3.282 3.487 3.223 3.446 527,544,320 +0.25(+7.98%)
Sep 29, 2008 3.627 3.629 3.050 3.192 144,750,592 -0.70(-17.92%)
Sep 26, 2008 3.787 3.936 3.729 3.888 697,967,616 -0.11(-2.80%)
Sep 25, 2008 3.936 4.087 3.897 4.000 4,000,156,672 +0.10(+2.50%)
Sep 24, 2008 3.859 3.970 3.795 3.903 42,995,712 +0.06(+1.47%)
Sep 23, 2008 3.998 4.118 3.840 3.846 1,967,024,128 -0.13(-3.21%)
Sep 22, 2008 4.243 4.252 3.962 3.973 2,768,870,400 -0.30(-7.00%)
Sep 19, 2008 4.324 4.372 4.133 4.272 3,208,031,232 +0.21(+5.09%)
Sep 18, 2008 3.959 4.106 3.659 4.066 936,272,896 +0.19(+4.90%)
Sep 17, 2008 4.199 4.200 3.876 3.876 1,308,150,784 -0.37(-8.61%)
Sep 16, 2008 4.059 4.321 4.007 4.241 1,303,049,216 -0.01(-0.34%)
Sep 15, 2008 4.306 4.478 4.256 4.256 3,295,918,080 -0.26(-5.76%)
Sep 12, 2008 4.576 4.576 4.442 4.516 2,243,761,664 -0.11(-2.43%)
Sep 11, 2008 4.493 4.639 4.427 4.628 3,712,311,296 +0.03(+0.69%)
Sep 10, 2008 4.618 4.699 4.512 4.597 3,728,864,256 -0.00(-0.05%)
Sep 09, 2008 4.756 4.850 4.542 4.599 1,675,645,952 -0.19(-3.95%)
Sep 08, 2008 4.990 5.000 4.592 4.788 34,453,504 -0.07(-1.41%)
Sep 05, 2008 4.809 4.924 4.780 4.857 2,193,108,992 -0.03(-0.65%)
Sep 04, 2008 5.029 5.091 4.876 4.888 1,834,456,064 -0.17(-3.44%)
Sep 03, 2008 5.059 5.114 4.973 5.062 1,763,949,056 +0.02(+0.46%)
Sep 02, 2008 5.227 5.261 5.003 5.039 2,142,641,152 -0.10(-1.97%)
Aug 29, 2008 5.244 5.261 5.125 5.140 646,341,120 -0.13(-2.42%)
Aug 28, 2008 5.315 5.344 5.238 5.268 3,556,887,040 -0.03(-0.53%)
Aug 27, 2008 5.255 5.329 5.221 5.296 3,939,435,008 +0.03(+0.59%)
Aug 26, 2008 5.238 5.302 5.234 5.265 3,673,683,200 +0.03(+0.63%)
Aug 25, 2008 5.341 5.343 5.205 5.232 3,994,220,032 -0.13(-2.40%)
Aug 22, 2008 5.331 5.382 5.323 5.360 3,624,716,032 +0.08(+1.43%)
Aug 21, 2008 5.290 5.320 5.212 5.285 155,377,664 -0.05(-0.88%)
Aug 20, 2008 5.299 5.365 5.264 5.332 4,179,952,896 +0.07(+1.33%)
Aug 19, 2008 5.292 5.369 5.209 5.261 785,808,896 -0.06(-1.06%)
Aug 18, 2008 5.323 5.391 5.270 5.318 256,544,256 -0.01(-0.20%)
Aug 15, 2008 5.429 5.450 5.308 5.329 1,544,762,880 -0.11(-2.00%)
Aug 14, 2008 5.407 5.471 5.392 5.437 1,569,904,640 +0.00(+0.01%)
Aug 13, 2008 5.396 5.458 5.333 5.436 2,650,411,520 +0.08(+1.45%)
Aug 12, 2008 5.261 5.436 5.261 5.359 2,600,382,464 +0.10(+1.83%)
Aug 11, 2008 5.157 5.352 5.144 5.262 3,054,084,096 +0.12(+2.37%)
Aug 08, 2008 4.968 5.144 4.965 5.141 1,592,137,216 +0.18(+3.66%)
Aug 07, 2008 4.933 5.038 4.897 4.960 1,248,929,280 -0.02(-0.38%)
Aug 06, 2008 4.850 5.076 4.791 4.978 2,230,416,896 +0.11(+2.21%)
Aug 05, 2008 4.712 4.876 4.694 4.871 1,380,847,104 +0.22(+4.84%)
Aug 04, 2008 4.748 4.788 4.636 4.646 590,586,880 -0.10(-2.19%)
Aug 01, 2008 4.848 4.851 4.722 4.750 195,734,016 -0.07(-1.44%)
Jul 31, 2008 4.777 4.918 4.760 4.819 961,383,424 -0.03(-0.58%)
Jul 30, 2008 4.784 4.866 4.732 4.848 1,684,368,896 +0.08(+1.78%)
Jul 29, 2008 4.712 4.835 4.659 4.763 1,345,385,472 +0.08(+1.74%)
Jul 28, 2008 4.922 4.926 4.670 4.681 2,142,225,920 -0.23(-4.76%)
Jul 25, 2008 4.863 4.942 4.810 4.916 929,546,752 +0.09(+1.94%)
Jul 24, 2008 4.982 5.011 4.804 4.822 2,627,925,504 -0.22(-4.35%)
Jul 23, 2008 5.003 5.105 4.899 5.041 164,639,744 +0.13(+2.62%)
Jul 22, 2008 4.518 4.935 4.443 4.913 2,612,857,856 -0.13(-2.57%)
Jul 21, 2008 5.060 5.079 4.885 5.042 2,627,514,368 +0.03(+0.69%)
Jul 18, 2008 5.110 5.144 5.003 5.007 2,865,349,632 -0.20(-3.88%)
Jul 17, 2008 5.279 5.305 5.197 5.209 1,951,044,096 -0.03(-0.58%)
Jul 16, 2008 5.161 5.243 5.112 5.240 1,870,771,712 +0.10(+1.87%)
Jul 15, 2008 5.230 5.268 5.045 5.144 4,280,476,672 -0.13(-2.44%)
Jul 14, 2008 5.435 5.436 5.248 5.272 3,010,796,544 +0.04(+0.75%)
Jul 11, 2008 5.320 5.370 5.185 5.233 3,373,235,712 -0.12(-2.29%)
Jul 10, 2008 5.304 5.377 5.196 5.355 2,636,744,192 +0.07(+1.37%)
Jul 09, 2008 5.464 5.485 5.280 5.283 3,090,953,728 -0.16(-2.95%)
Jul 08, 2008 5.318 5.449 5.238 5.444 3,029,727,744 +0.13(+2.51%)
Jul 07, 2008 5.250 5.371 5.212 5.311 2,469,388,800 +0.15(+2.96%)
Jul 03, 2008 5.142 5.220 5.026 5.158 20,297,216 +0.06(+1.15%)
Jul 02, 2008 5.312 5.380 5.099 5.099 2,610,610,688 -0.20(-3.72%)
Jul 01, 2008 4.980 5.298 4.973 5.296 572,882,944 +0.22(+4.32%)
Jun 30, 2008 5.160 5.215 5.052 5.077 1,346,424,832 -0.08(-1.56%)
Jun 27, 2008 5.049 5.172 4.977 5.157 3,701,760 +0.06(+1.09%)
Jun 26, 2008 5.278 5.301 5.094 5.102 2,875,207,680 -0.28(-5.15%)
Jun 25, 2008 5.294 5.422 5.272 5.379 1,018,707,968 +0.13(+2.39%)
Jun 24, 2008 5.226 5.330 5.204 5.253 833,159,680 +0.00(+0.05%)
Jun 23, 2008 5.298 5.333 5.202 5.250 1,029,673,984 -0.06(-1.20%)
Jun 20, 2008 5.438 5.488 5.306 5.314 3,029,866,496 -0.17(-3.11%)
Jun 19, 2008 5.414 5.529 5.361 5.485 2,234,872,832 +0.07(+1.20%)
Jun 18, 2008 5.492 5.524 5.377 5.420 2,395,811,328 -0.08(-1.48%)
Jun 17, 2008 5.400 5.518 5.379 5.501 3,122,952,192 +0.14(+2.60%)
Jun 16, 2008 5.194 5.394 5.126 5.362 81,873,920 +0.14(+2.59%)
Jun 13, 2008 5.204 5.281 5.012 5.226 2,507,855,872 -0.03(-0.51%)
Jun 12, 2008 5.503 5.537 5.191 5.253 2,197,638,144 -0.23(-4.18%)
Jun 11, 2008 5.589 5.640 5.445 5.482 3,633,285,120 -0.15(-2.60%)
Jun 10, 2008 5.473 5.663 5.428 5.629 817,440,768 +0.12(+2.22%)
Jun 09, 2008 5.603 5.607 5.329 5.506 2,685,419,520 -0.12(-2.17%)
Jun 06, 2008 5.700 5.759 5.626 5.629 3,673,456,128 -0.11(-2.00%)
Jun 05, 2008 5.650 5.756 5.630 5.744 1,933,891,072 +0.13(+2.29%)
Jun 04, 2008 5.580 5.673 5.556 5.615 1,699,213,824 -0.01(-0.10%)
Jun 03, 2008 5.666 5.706 5.529 5.620 1,893,280,768 -0.02(-0.39%)
Jun 02, 2008 5.718 5.750 5.595 5.643 1,310,501,888 -0.08(-1.40%)
May 30, 2008 5.684 5.747 5.681 5.723 736,172,032 +0.06(+1.10%)
May 29, 2008 5.663 5.706 5.624 5.661 1,041,264,128 -0.01(-0.17%)
May 28, 2008 5.682 5.699 5.570 5.670 1,839,350,272 +0.02(+0.31%)
May 27, 2008 5.541 5.653 5.513 5.653 2,218,019,840 +0.16(+2.90%)
May 23, 2008 5.481 5.518 5.391 5.493 3,182,815,744 +0.12(+2.33%)
May 22, 2008 5.435 5.498 5.215 5.368 1,359,934,464 -0.03(-0.64%)
May 21, 2008 5.630 5.699 5.344 5.403 955,269,120 -0.23(-4.15%)
May 20, 2008 5.513 5.644 5.461 5.637 3,701,714,432 +0.07(+1.25%)
May 19, 2008 5.696 5.721 5.497 5.567 3,503,583,744 -0.12(-2.14%)
May 16, 2008 5.764 5.770 5.670 5.689 2,019,011,584 -0.06(-1.11%)
May 15, 2008 5.664 5.758 5.585 5.753 2,904,874,496 +0.11(+1.86%)
May 14, 2008 5.798 5.829 5.627 5.647 3,264,497,152 -0.11(-1.95%)
May 13, 2008 5.719 5.805 5.696 5.760 2,492,844,544 +0.05(+0.96%)
May 12, 2008 5.616 5.727 5.544 5.705 2,454,312,960 +0.14(+2.57%)
May 09, 2008 5.553 5.587 5.499 5.562 1,254,700,544 -0.05(-0.87%)
May 08, 2008 5.572 5.655 5.551 5.611 3,118,241,792 +0.07(+1.35%)
May 07, 2008 5.641 5.706 5.474 5.536 950,951,936 -0.12(-2.18%)
May 06, 2008 5.599 5.674 5.524 5.660 3,281,373,696 +0.06(+1.04%)
May 05, 2008 5.516 5.619 5.490 5.601 2,751,093,248 +0.11(+2.09%)
May 02, 2008 5.463 5.516 5.414 5.486 4,000,457,216 +0.03(+0.52%)
May 01, 2008 5.305 5.458 5.302 5.458 3,155,273,728 +0.18(+3.48%)
Apr 30, 2008 5.342 5.458 5.243 5.274 805,758,976 -0.03(-0.63%)
Apr 29, 2008 5.188 5.326 5.162 5.308 3,319,351,296 +0.09(+1.63%)
Apr 28, 2008 5.147 5.268 5.128 5.222 2,195,833,344 +0.08(+1.48%)
Apr 25, 2008 5.176 5.188 5.046 5.146 3,888,255,488 +0.02(+0.47%)
Apr 24, 2008 5.013 5.154 4.827 5.122 1,099,635,712 +0.18(+3.71%)
Apr 23, 2008 4.974 4.998 4.884 4.939 3,812,535,296 +0.08(+1.68%)
Apr 22, 2008 5.076 5.094 4.793 4.857 3,279,737,856 -0.24(-4.73%)
Apr 21, 2008 4.918 5.109 4.905 5.099 4,273,135,104 +0.22(+4.42%)
Apr 18, 2008 4.825 4.920 4.802 4.883 4,170,998,784 +0.20(+4.24%)
Apr 17, 2008 4.674 4.730 4.650 4.684 1,511,910,912 +0.02(+0.51%)
Apr 16, 2008 4.600 4.672 4.567 4.660 2,266,409,472 +0.16(+3.59%)
Apr 15, 2008 4.530 4.540 4.418 4.499 1,460,542,464 +0.02(+0.41%)
Apr 14, 2008 4.450 4.525 4.383 4.481 2,673,013,760 +0.02(+0.44%)
Apr 11, 2008 4.631 4.648 4.439 4.461 1,387,476,992 -0.22(-4.79%)
Apr 10, 2008 4.582 4.712 4.566 4.686 3,585,564,672 +0.09(+2.05%)
Apr 09, 2008 4.648 4.666 4.562 4.592 2,906,444,288 -0.04(-0.92%)
Apr 08, 2008 4.656 4.744 4.618 4.634 4,068,170,752 -0.09(-1.96%)
Apr 07, 2008 4.734 4.842 4.703 4.727 960,787,456 +0.09(+1.84%)
Apr 04, 2008 4.614 4.691 4.571 4.641 2,749,939,200 +0.04(+0.97%)
Apr 03, 2008 4.459 4.658 4.457 4.597 80,534,528 +0.12(+2.79%)
Apr 02, 2008 4.511 4.584 4.422 4.472 26,119,168 -0.06(-1.36%)
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.