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 (%)
May 28, 2010 7.682 7.865 7.682 7.789 960,707,968 +0.11(+1.39%)
May 27, 2010 7.598 7.698 7.553 7.682 782,499,776 +0.28(+3.79%)
May 26, 2010 7.583 7.645 7.391 7.401 1,000,895,360 -0.03(-0.45%)
May 25, 2010 7.257 7.482 7.191 7.435 1,233,073,664 -0.05(-0.62%)
May 24, 2010 7.498 7.607 7.467 7.482 887,511,936 +0.13(+1.83%)
May 21, 2010 7.059 7.413 7.015 7.347 1,441,636,352 +0.14(+1.92%)
May 20, 2010 7.180 7.394 7.162 7.209 1,508,500,736 -0.32(-4.26%)
May 19, 2010 7.565 7.669 7.424 7.530 1,207,135,616 -0.12(-1.59%)
May 18, 2010 7.792 7.839 7.588 7.652 919,935,936 -0.06(-0.73%)
May 17, 2010 7.723 7.767 7.511 7.708 897,787,008 +0.01(+0.16%)
May 14, 2010 7.737 7.777 7.565 7.696 895,867,776 -0.14(-1.76%)
May 13, 2010 7.981 8.035 7.774 7.834 705,488,384 -0.11(-1.42%)
May 12, 2010 7.860 7.978 7.844 7.947 770,031,744 +0.17(+2.17%)
May 11, 2010 7.856 7.880 7.595 7.778 1,000,115,648 +0.08(+1.00%)
May 10, 2010 7.671 7.721 7.536 7.701 1,157,084,672 +0.55(+7.69%)
May 07, 2010 7.389 7.476 6.828 7.151 1,974,175,488 -0.32(-4.22%)
May 06, 2010 7.696 7.830 6.041 7.466 1,506,955,648 -0.30(-3.80%)
May 05, 2010 7.661 7.827 7.542 7.762 1,039,239,680 -0.08(-1.04%)
May 04, 2010 7.971 7.983 7.785 7.843 851,586,944 -0.23(-2.88%)
May 03, 2010 8.000 8.122 7.971 8.076 534,306,784 +0.16(+2.01%)
Apr 30, 2010 8.166 8.204 7.914 7.916 638,965,184 -0.23(-2.81%)
Apr 29, 2010 7.975 8.187 7.944 8.145 657,748,992 +0.21(+2.69%)
Apr 28, 2010 7.982 8.005 7.774 7.932 892,525,760 -0.01(-0.17%)
Apr 27, 2010 8.104 8.121 7.899 7.945 835,048,320 -0.23(-2.77%)
Apr 26, 2010 8.244 8.261 8.132 8.171 563,853,376 -0.04(-0.49%)
Apr 23, 2010 8.126 8.253 8.096 8.212 938,729,024 +0.13(+1.64%)
Apr 22, 2010 7.830 8.088 7.768 8.079 933,659,264 +0.22(+2.80%)
Apr 21, 2010 7.847 7.891 7.754 7.860 1,156,388,352 +0.44(+5.98%)
Apr 20, 2010 7.536 7.557 7.366 7.416 859,478,080 -0.08(-1.00%)
Apr 19, 2010 7.490 7.516 7.331 7.491 667,253,632 -0.01(-0.13%)
Apr 16, 2010 7.537 7.615 7.415 7.501 884,063,360 -0.05(-0.61%)
Apr 15, 2010 7.452 7.551 7.444 7.547 442,928,928 +0.10(+1.31%)
Apr 14, 2010 7.437 7.453 7.400 7.449 475,447,328 +0.10(+1.34%)
Apr 13, 2010 7.333 7.362 7.311 7.351 359,743,296 +0.00(+0.06%)
Apr 12, 2010 7.344 7.370 7.332 7.346 392,268,512 +0.02(+0.21%)
Apr 09, 2010 7.320 7.334 7.291 7.331 393,632,640 +0.06(+0.77%)
Apr 08, 2010 7.290 7.324 7.217 7.275 674,589,376 -0.02(-0.27%)
Apr 07, 2010 7.268 7.335 7.236 7.295 739,590,528 +0.03(+0.44%)
Apr 06, 2010 7.222 7.284 7.186 7.263 525,618,112 +0.03(+0.44%)
Apr 05, 2010 7.125 7.232 7.118 7.231 803,054,528 +0.08(+1.07%)
Apr 01, 2010 7.198 7.238 7.057 7.155 678,133,248 +0.03(+0.41%)
Mar 31, 2010 7.140 7.174 7.109 7.125 3,550,908,416 -0.03(-0.36%)
Mar 30, 2010 7.174 7.200 7.103 7.151 52,850,688 +0.10(+1.49%)
Mar 29, 2010 7.065 7.091 7.023 7.046 163,620,864 +0.05(+0.65%)
Mar 26, 2010 6.942 7.033 6.930 7.001 989,227,520 +0.13(+1.88%)
Mar 25, 2010 7.002 7.003 6.860 6.872 176,318,976 -0.08(-1.19%)
Mar 24, 2010 6.902 6.980 6.898 6.955 633,899,008 +0.03(+0.44%)
Mar 23, 2010 6.841 6.937 6.795 6.924 672,246,272 +0.11(+1.61%)
Mar 22, 2010 6.685 6.852 6.675 6.815 3,763,306,752 +0.08(+1.12%)
Mar 19, 2010 6.816 6.829 6.708 6.739 317,817,856 -0.07(-1.07%)
Mar 18, 2010 6.795 6.822 6.750 6.811 2,820,788,992 +0.02(+0.24%)
Mar 17, 2010 6.819 6.866 6.770 6.795 3,718,264,576 -0.01(-0.15%)
Mar 16, 2010 6.797 6.821 6.747 6.805 3,684,881,152 +0.02(+0.27%)
Mar 15, 2010 6.834 6.837 6.678 6.787 4,069,068,032 -0.08(-1.22%)
Mar 12, 2010 6.894 6.905 6.845 6.871 3,432,704,000 +0.03(+0.49%)
Mar 11, 2010 6.789 6.837 6.771 6.837 3,345,113,088 +0.02(+0.29%)
Mar 10, 2010 6.787 6.837 6.768 6.817 621,016,064 +0.06(+0.82%)
Mar 09, 2010 6.619 6.822 6.607 6.762 3,292,826,112 +0.12(+1.80%)
Mar 08, 2010 6.671 6.673 6.617 6.643 3,544,559,616 +0.00(+0.06%)
Mar 05, 2010 6.517 6.661 6.508 6.639 3,122,653,696 +0.25(+3.91%)
Mar 04, 2010 6.345 6.395 6.326 6.389 3,018,111,744 +0.04(+0.66%)
Mar 03, 2010 6.335 6.363 6.305 6.347 3,067,678,976 +0.01(+0.23%)
Mar 02, 2010 6.365 6.392 6.299 6.332 376,366,080 -0.00(-0.07%)
Mar 01, 2010 6.238 6.352 6.229 6.337 240,707,584 +0.13(+2.14%)
Feb 26, 2010 6.136 6.221 6.125 6.204 4,184,155,648 +0.08(+1.30%)
Feb 25, 2010 5.985 6.151 5.970 6.125 1,189,181,952 +0.04(+0.67%)
Feb 24, 2010 6.010 6.108 5.999 6.084 3,797,498,368 +0.11(+1.83%)
Feb 23, 2010 6.064 6.104 5.934 5.975 446,849,536 -0.10(-1.68%)
Feb 22, 2010 6.135 6.140 6.040 6.077 3,220,305,664 -0.04(-0.62%)
Feb 19, 2010 6.120 6.161 6.098 6.115 3,425,662,720 -0.04(-0.62%)
Feb 18, 2010 6.114 6.182 6.092 6.153 3,486,311,680 +0.01(+0.19%)
Feb 17, 2010 6.191 6.195 6.090 6.141 3,598,213,376 -0.03(-0.42%)
Feb 16, 2010 6.123 6.176 6.110 6.167 188,300,800 +0.09(+1.51%)
Feb 12, 2010 6.007 6.114 5.928 6.076 1,109,555,712 +0.05(+0.86%)
Feb 11, 2010 5.909 6.056 5.884 6.024 242,785,792 +0.11(+1.82%)
Feb 10, 2010 5.939 5.961 5.890 5.916 3,053,734,656 -0.03(-0.55%)
Feb 09, 2010 5.956 5.988 5.905 5.949 923,360,768 +0.06(+1.07%)
Feb 08, 2010 5.933 6.000 5.882 5.886 3,943,475,968 -0.04(-0.69%)
Feb 05, 2010 5.841 5.943 5.787 5.926 2,716,049,408 +0.10(+1.78%)
Feb 04, 2010 5.965 6.015 5.808 5.823 1,952,084,480 -0.22(-3.60%)
Feb 03, 2010 5.918 6.070 5.895 6.041 778,583,552 +0.10(+1.72%)
Feb 02, 2010 5.940 5.952 5.863 5.939 1,463,060,480 +0.03(+0.58%)
Feb 01, 2010 5.833 5.943 5.800 5.904 1,887,972,864 +0.08(+1.39%)
Jan 29, 2010 6.097 6.131 5.768 5.823 1,683,290,112 -0.22(-3.63%)
Jan 28, 2010 6.214 6.231 6.025 6.043 1,085,920,256 -0.26(-4.13%)
Jan 27, 2010 6.272 6.385 6.050 6.303 1,318,155,264 +0.06(+0.94%)
Jan 26, 2010 6.244 6.480 6.142 6.244 2,509,940,736 +0.09(+1.41%)
Jan 25, 2010 6.140 6.207 6.070 6.157 197,055,488 +0.16(+2.69%)
Jan 22, 2010 6.270 6.291 5.978 5.996 2,975,452,672 -0.31(-4.96%)
Jan 21, 2010 6.430 6.468 6.283 6.309 719,434,752 -0.11(-1.73%)
Jan 20, 2010 6.516 6.536 6.352 6.420 752,403,456 -0.10(-1.54%)
Jan 19, 2010 6.317 6.525 6.284 6.520 1,724,149,248 +0.28(+4.42%)
Jan 15, 2010 6.395 6.416 6.242 6.244 603,285,504 -0.11(-1.67%)
Jan 14, 2010 6.371 6.381 6.338 6.350 3,569,331,968 -0.04(-0.58%)
Jan 13, 2010 6.303 6.395 6.188 6.387 700,781,056 +0.09(+1.41%)
Jan 12, 2010 6.343 6.360 6.259 6.298 606,517,760 -0.07(-1.14%)
Jan 11, 2010 6.452 6.458 6.320 6.371 3,811,212,032 -0.06(-0.88%)
Jan 08, 2010 6.376 6.428 6.339 6.427 3,690,675,968 +0.04(+0.66%)
Jan 07, 2010 6.420 6.428 6.338 6.385 3,934,079,744 -0.01(-0.18%)
Jan 06, 2010 6.500 6.526 6.390 6.397 257,745,920 -0.10(-1.59%)
Jan 05, 2010 6.507 6.537 6.466 6.500 667,905,536 +0.01(+0.17%)
Jan 04, 2010 6.471 6.504 6.439 6.489 4,070,938,112 +0.10(+1.56%)
Dec 31, 2009 6.462 6.469 6.384 6.389 2,905,725,440 -0.03(-0.43%)
Dec 30, 2009 6.332 6.428 6.316 6.417 3,397,750,784 +0.08(+1.21%)
Dec 29, 2009 6.447 6.450 6.329 6.340 3,670,844,160 -0.08(-1.19%)
Dec 28, 2009 6.419 6.487 6.355 6.416 1,019,656,192 +0.08(+1.23%)
Dec 24, 2009 6.172 6.348 6.166 6.338 4,129,971,200 +0.21(+3.43%)
Dec 23, 2009 6.100 6.136 6.089 6.128 2,848,954,880 +0.05(+0.87%)
Dec 22, 2009 6.047 6.090 6.023 6.075 2,881,853,440 +0.06(+1.07%)
Dec 21, 2009 5.944 6.056 5.933 6.010 750,371,840 +0.08(+1.43%)
Dec 18, 2009 5.857 5.928 5.840 5.926 724,514,816 +0.11(+1.86%)
Dec 17, 2009 5.890 5.912 5.791 5.817 3,206,084,096 -0.10(-1.63%)
Dec 16, 2009 5.916 5.958 5.899 5.913 2,910,458,112 +0.03(+0.44%)
Dec 15, 2009 5.938 5.989 5.860 5.887 3,458,561,280 -0.09(-1.43%)
Dec 14, 2009 5.924 5.986 5.838 5.973 4,087,930,112 +0.07(+1.19%)
Dec 11, 2009 5.997 6.003 5.865 5.902 3,543,612,928 -0.05(-0.90%)
Dec 10, 2009 6.049 6.055 5.946 5.956 4,037,462,272 -0.04(-0.69%)
Dec 09, 2009 5.800 6.008 5.770 5.997 1,351,251,456 +0.24(+4.18%)
Dec 08, 2009 5.741 5.832 5.721 5.757 1,397,563,392 +0.03(+0.49%)
Dec 07, 2009 5.862 5.875 5.721 5.729 1,598,417,920 -0.13(-2.26%)
Dec 04, 2009 6.055 6.060 5.769 5.862 2,522,928,640 -0.10(-1.61%)
Dec 03, 2009 5.986 6.033 5.951 5.957 3,699,818,240 +0.01(+0.13%)
Dec 02, 2009 6.033 6.107 5.935 5.950 1,602,551,296 -0.02(-0.38%)
Dec 01, 2009 6.132 6.148 5.968 5.972 3,840,347,392 -0.09(-1.47%)
Nov 30, 2009 6.098 6.115 6.027 6.061 3,503,072,512 -0.02(-0.34%)
Nov 27, 2009 6.040 6.154 6.015 6.082 2,434,478,080 -0.11(-1.76%)
Nov 25, 2009 6.228 6.235 6.178 6.191 2,361,893,120 -0.01(-0.12%)
Nov 24, 2009 6.226 6.242 6.152 6.199 2,625,613,312 -0.04(-0.70%)
Nov 23, 2009 6.155 6.246 6.154 6.242 3,915,656,448 +0.18(+2.98%)
Nov 20, 2009 6.038 6.076 5.996 6.062 3,353,077,760 -0.02(-0.29%)
Nov 19, 2009 6.204 6.204 6.058 6.080 176,665,088 -0.17(-2.65%)
Nov 18, 2009 6.262 6.276 6.185 6.245 3,086,379,264 -0.03(-0.50%)
Nov 17, 2009 6.248 6.290 6.216 6.276 3,269,365,248 +0.01(+0.18%)
Nov 16, 2009 6.230 6.307 6.216 6.265 4,000,662,016 +0.07(+1.07%)
Nov 13, 2009 6.151 6.211 6.127 6.199 2,830,116,096 +0.07(+1.22%)
Nov 12, 2009 6.159 6.212 6.107 6.124 2,999,065,088 -0.04(-0.62%)
Nov 11, 2009 6.202 6.216 6.120 6.163 3,659,832,064 +0.01(+0.13%)
Nov 10, 2009 6.095 6.215 6.095 6.154 3,307,966,208 +0.05(+0.75%)
Nov 09, 2009 5.971 6.122 5.951 6.108 65,594,880 +0.22(+3.66%)
Nov 06, 2009 5.837 5.918 5.834 5.892 2,433,161,984 +0.01(+0.16%)
Nov 05, 2009 5.834 5.912 5.816 5.883 3,172,793,344 +0.10(+1.69%)
Nov 04, 2009 5.783 5.878 5.768 5.785 4,019,824,128 +0.06(+1.09%)
Nov 03, 2009 5.696 5.746 5.637 5.723 13,533,696 -0.02(-0.30%)
Nov 02, 2009 5.755 5.848 5.627 5.740 1,303,438,336 +0.02(+0.43%)
Oct 30, 2009 5.945 5.967 5.705 5.715 1,621,228,032 -0.24(-4.00%)
Oct 29, 2009 5.912 5.967 5.826 5.953 407,071,232 +0.12(+2.05%)
Oct 28, 2009 5.995 6.004 5.794 5.834 2,452,859,904 -0.15(-2.52%)
Oct 27, 2009 6.114 6.149 5.956 5.984 1,943,011,840 -0.15(-2.52%)
Oct 26, 2009 6.175 6.269 6.067 6.139 3,993,505,024 -0.04(-0.72%)
Oct 23, 2009 6.237 6.240 6.162 6.184 3,469,504,512 -0.04(-0.61%)
Oct 22, 2009 6.207 6.302 6.140 6.222 2,230,280,192 +0.01(+0.14%)
Oct 21, 2009 6.050 6.328 6.041 6.213 1,252,675,584 +0.19(+3.10%)
Oct 20, 2009 6.082 6.117 5.999 6.026 818,251,776 +0.27(+4.69%)
Oct 19, 2009 5.696 5.761 5.626 5.757 3,473,988,096 +0.05(+0.96%)
Oct 16, 2009 5.741 5.772 5.695 5.702 3,557,234,432 -0.08(-1.32%)
Oct 15, 2009 5.750 5.789 5.747 5.778 3,080,076,800 -0.02(-0.38%)
Oct 14, 2009 5.829 5.831 5.768 5.800 3,096,190,976 +0.04(+0.67%)
Oct 13, 2009 5.780 5.796 5.752 5.761 2,869,525,248 -0.02(-0.41%)
Oct 12, 2009 5.792 5.807 5.750 5.785 2,374,844,672 +0.01(+0.18%)
Oct 09, 2009 5.730 5.782 5.719 5.775 2,418,109,440 +0.04(+0.63%)
Oct 08, 2009 5.781 5.805 5.727 5.739 3,613,173,504 -0.03(-0.52%)
Oct 07, 2009 5.754 5.778 5.731 5.768 3,839,562,496 +0.01(+0.13%)
Oct 06, 2009 5.692 5.761 5.679 5.761 694,131,712 +0.12(+2.14%)
Oct 05, 2009 5.646 5.666 5.587 5.640 3,488,850,944 +0.03(+0.61%)
Oct 02, 2009 5.500 5.638 5.499 5.606 267,211,776 +0.12(+2.23%)
Oct 01, 2009 5.620 5.646 5.479 5.484 31,426,048 -0.14(-2.42%)
Sep 30, 2009 5.644 5.653 5.537 5.620 154,063,360 -0.00(-0.02%)
Sep 29, 2009 5.662 5.682 5.588 5.621 2,847,800,576 -0.02(-0.41%)
Sep 28, 2009 5.575 5.660 5.559 5.644 2,782,326,528 +0.11(+2.07%)
Sep 25, 2009 5.519 5.624 5.501 5.530 3,671,121,408 -0.04(-0.79%)
Sep 24, 2009 5.676 5.691 5.542 5.573 247,195,136 -0.05(-0.91%)
Sep 23, 2009 5.621 5.728 5.610 5.624 599,130,112 +0.03(+0.55%)
Sep 22, 2009 5.615 5.621 5.544 5.593 2,941,532,928 +0.01(+0.25%)
Sep 21, 2009 5.588 5.614 5.507 5.580 3,609,086,976 -0.03(-0.54%)
Sep 18, 2009 5.634 5.656 5.602 5.610 665,250,304 +0.01(+0.25%)
Sep 17, 2009 5.518 5.664 5.517 5.596 2,388,425,216 +0.08(+1.47%)
Sep 16, 2009 5.397 5.541 5.393 5.514 1,922,163,712 +0.20(+3.83%)
Sep 15, 2009 5.277 5.326 5.263 5.311 3,516,370,432 +0.04(+0.83%)
Sep 14, 2009 5.180 5.273 5.162 5.267 2,655,072,000 +0.05(+0.91%)
Sep 11, 2009 5.243 5.251 5.181 5.220 2,877,282,560 -0.01(-0.23%)
Sep 10, 2009 5.217 5.253 5.179 5.232 4,049,536,768 +0.04(+0.83%)
Sep 09, 2009 5.239 5.290 5.145 5.189 2,392,673,280 -0.05(-1.04%)
Sep 08, 2009 5.245 5.250 5.215 5.243 2,597,655,296 +0.08(+1.54%)
Sep 04, 2009 5.072 5.176 5.066 5.164 3,088,918,784 +0.11(+2.26%)
Sep 03, 2009 5.047 5.067 5.003 5.050 2,423,742,464 +0.04(+0.83%)
Sep 02, 2009 4.991 5.082 4.976 5.008 3,003,336,448 -0.00(-0.07%)
Sep 01, 2009 5.094 5.154 5.001 5.012 3,867,266,560 -0.09(-1.73%)
Aug 31, 2009 5.099 5.120 5.048 5.100 2,567,065,344 -0.06(-1.08%)
Aug 28, 2009 5.223 5.230 5.110 5.156 3,740,889,600 +0.02(+0.35%)
Aug 27, 2009 5.117 5.141 4.998 5.138 3,703,627,520 +0.06(+1.22%)
Aug 26, 2009 5.122 5.141 5.056 5.076 2,506,554,624 -0.06(-1.17%)
Aug 25, 2009 5.138 5.183 5.128 5.136 2,674,395,904 +0.01(+0.20%)
Aug 24, 2009 5.158 5.176 5.102 5.126 3,355,247,872 -0.00(-0.09%)
Aug 21, 2009 5.083 5.135 5.057 5.131 3,430,649,344 +0.09(+1.74%)
Aug 20, 2009 5.002 5.055 4.991 5.043 2,820,142,592 +0.05(+1.05%)
Aug 19, 2009 4.935 5.012 4.926 4.991 3,407,539,712 +0.02(+0.37%)
Aug 18, 2009 4.901 4.980 4.894 4.973 3,554,971,648 +0.13(+2.76%)
Aug 17, 2009 4.959 4.960 4.834 4.839 28,701,696 -0.22(-4.31%)
Aug 14, 2009 5.092 5.101 5.019 5.057 2,521,538,048 -0.05(-0.97%)
Aug 13, 2009 5.053 5.114 5.048 5.107 3,627,764,224 +0.09(+1.88%)
Aug 12, 2009 4.929 5.055 4.926 5.012 3,669,736,192 +0.08(+1.52%)
Aug 11, 2009 4.963 4.984 4.908 4.937 2,929,897,216 -0.06(-1.15%)
Aug 10, 2009 5.023 5.051 4.962 4.994 2,476,011,008 -0.02(-0.48%)
Aug 07, 2009 5.018 5.051 4.997 5.018 3,193,848,320 +0.05(+0.98%)
Aug 06, 2009 5.020 5.049 4.945 4.970 2,816,725,760 -0.04(-0.73%)
Aug 05, 2009 5.026 5.075 4.979 5.006 3,489,266,944 -0.01(-0.27%)
Aug 04, 2009 5.001 5.020 4.979 5.020 3,263,570,432 -0.03(-0.53%)
Aug 03, 2009 5.009 5.053 4.999 5.046 3,250,618,624 +0.09(+1.86%)
Jul 31, 2009 4.942 5.003 4.939 4.954 3,483,933,696 +0.02(+0.37%)
Jul 30, 2009 4.903 4.994 4.897 4.936 3,872,022,528 +0.08(+1.72%)
Jul 29, 2009 4.818 4.865 4.798 4.852 3,150,999,296 +0.00(+0.02%)
Jul 28, 2009 4.817 4.854 4.778 4.851 2,997,610,752 -0.00(-0.06%)
Jul 27, 2009 4.856 4.878 4.768 4.854 3,572,771,584 +0.00(+0.07%)
Jul 24, 2009 4.759 4.851 4.745 4.851 3,614,420,224 +0.07(+1.38%)
Jul 23, 2009 4.749 4.804 4.717 4.785 49,988,096 +0.03(+0.69%)
Jul 22, 2009 4.784 4.813 4.733 4.752 2,912,263,680 +0.16(+3.45%)
Jul 21, 2009 4.648 4.652 4.540 4.594 2,917,850,624 -0.04(-0.92%)
Jul 20, 2009 4.647 4.701 4.575 4.636 1,769,652,736 +0.04(+0.76%)
Jul 17, 2009 4.520 4.609 4.507 4.601 669,960,192 +0.13(+2.87%)
Jul 16, 2009 4.420 4.488 4.414 4.473 3,245,101,056 +0.02(+0.44%)
Jul 15, 2009 4.398 4.457 4.376 4.453 4,003,801,856 +0.14(+3.24%)
Jul 14, 2009 4.306 4.341 4.280 4.314 2,863,153,408 -0.00(-0.05%)
Jul 13, 2009 4.231 4.316 4.170 4.316 3,986,601,984 +0.12(+2.76%)
Jul 10, 2009 4.134 4.214 4.133 4.200 3,671,421,440 +0.07(+1.58%)
Jul 09, 2009 4.177 4.184 4.121 4.134 2,828,338,432 -0.03(-0.63%)
Jul 08, 2009 4.121 4.185 4.076 4.161 453,729,792 +0.06(+1.34%)
Jul 07, 2009 4.199 4.235 4.099 4.105 3,805,994,240 -0.10(-2.32%)
Jul 06, 2009 4.205 4.214 4.131 4.203 4,111,824,640 -0.04(-1.01%)
Jul 02, 2009 4.283 4.331 4.238 4.245 3,054,704,384 -0.09(-1.97%)
Jul 01, 2009 4.351 4.386 4.321 4.331 3,415,019,776 +0.01(+0.28%)
Jun 30, 2009 4.323 4.360 4.299 4.319 3,580,297,984 +0.01(+0.32%)
Jun 29, 2009 4.350 4.365 4.292 4.305 385,184,768 -0.01(-0.33%)
Jun 26, 2009 4.238 4.353 4.237 4.319 3,622,846,720 +0.08(+1.84%)
Jun 25, 2009 4.116 4.251 4.100 4.241 565,192,704 +0.11(+2.67%)
Jun 24, 2009 4.106 4.169 4.089 4.130 4,003,293,952 +0.07(+1.65%)
Jun 23, 2009 4.136 4.152 4.029 4.063 1,530,589,184 -0.10(-2.45%)
Jun 22, 2009 4.265 4.292 4.134 4.165 940,075,520 -0.06(-1.51%)
Jun 19, 2009 4.186 4.230 4.151 4.229 1,656,943,104 +0.11(+2.65%)
Jun 18, 2009 4.127 4.184 4.111 4.120 3,526,343,936 +0.01(+0.22%)
Jun 17, 2009 4.144 4.168 4.079 4.111 416,490,496 -0.02(-0.56%)
Jun 16, 2009 4.144 4.198 4.127 4.134 4,244,712,192 +0.01(+0.19%)
Jun 15, 2009 4.124 4.152 4.090 4.126 155,425,280 -0.03(-0.64%)
Jun 12, 2009 4.209 4.218 4.125 4.153 347,830,272 -0.09(-2.13%)
Jun 11, 2009 4.231 4.292 4.201 4.243 32,349,696 -0.01(-0.21%)
Jun 10, 2009 4.314 4.316 4.193 4.252 1,382,926,336 -0.07(-1.73%)
Jun 09, 2009 4.360 4.383 4.262 4.327 1,286,793,216 -0.03(-0.79%)
Jun 08, 2009 4.361 4.373 4.228 4.362 3,386,766,848 -0.02(-0.57%)
Jun 05, 2009 4.406 4.439 4.342 4.386 921,952,768 +0.03(+0.65%)
Jun 04, 2009 4.249 4.372 4.246 4.358 245,163,520 +0.08(+1.98%)
Jun 03, 2009 4.245 4.279 4.217 4.274 365,261,312 +0.04(+1.05%)
Jun 02, 2009 4.214 4.285 4.195 4.229 3,761,690,880 +0.00(+0.10%)
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.