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 (%)
Jul 31, 2006 2.024 2.078 2.007 2.058 1,053,366,720 +0.07(+3.61%)
Jul 28, 2006 1.936 1.989 1.923 1.986 815,688,000 +0.07(+3.45%)
Jul 27, 2006 1.953 1.969 1.903 1.920 867,019,008 -0.01(-0.74%)
Jul 26, 2006 1.877 1.957 1.868 1.934 1,059,929,792 +0.06(+3.14%)
Jul 25, 2006 1.871 1.880 1.840 1.875 694,834,304 +0.02(+0.83%)
Jul 24, 2006 1.855 1.880 1.830 1.860 852,776,832 +0.02(+1.15%)
Jul 21, 2006 1.808 1.852 1.806 1.839 1,052,175,104 +0.01(+0.36%)
Jul 20, 2006 1.846 1.865 1.808 1.832 2,326,547,456 +0.19(+11.83%)
Jul 19, 2006 1.604 1.668 1.585 1.638 1,651,881,472 +0.04(+2.27%)
Jul 18, 2006 1.610 1.631 1.570 1.602 1,180,772,608 +0.02(+1.01%)
Jul 17, 2006 1.566 1.608 1.564 1.586 1,208,593,536 +0.05(+3.36%)
Jul 14, 2006 1.590 1.601 1.519 1.534 1,171,162,240 -0.05(-3.02%)
Jul 13, 2006 1.575 1.639 1.557 1.582 1,474,251,008 -0.02(-1.34%)
Jul 12, 2006 1.670 1.673 1.602 1.604 1,093,524,736 -0.08(-4.83%)
Jul 11, 2006 1.669 1.695 1.651 1.685 973,385,920 +0.02(+1.18%)
Jul 10, 2006 1.687 1.710 1.650 1.665 624,416,128 -0.01(-0.72%)
Jul 07, 2006 1.680 1.712 1.655 1.677 942,880,320 -0.01(-0.66%)
Jul 06, 2006 1.729 1.738 1.684 1.689 747,032,960 -0.04(-2.16%)
Jul 05, 2006 1.730 1.744 1.713 1.726 611,288,512 -0.03(-1.64%)
Jul 03, 2006 1.742 1.762 1.736 1.755 229,739,552 +0.02(+1.19%)
Jun 30, 2006 1.744 1.749 1.711 1.734 872,928,000 -0.05(-2.88%)
Jun 29, 2006 1.719 1.789 1.707 1.786 1,032,379,392 +0.09(+5.27%)
Jun 28, 2006 1.735 1.735 1.678 1.696 1,003,768,640 -0.04(-2.46%)
Jun 27, 2006 1.789 1.793 1.738 1.739 649,364,352 -0.05(-2.64%)
Jun 26, 2006 1.792 1.792 1.767 1.786 550,288,128 +0.00(+0.27%)
Jun 23, 2006 1.808 1.822 1.778 1.781 778,675,840 -0.02(-1.26%)
Jun 22, 2006 1.762 1.809 1.758 1.804 1,140,979,840 +0.05(+2.97%)
Jun 21, 2006 1.748 1.778 1.735 1.752 1,018,457,024 +0.01(+0.68%)
Jun 20, 2006 1.744 1.767 1.735 1.740 793,791,360 +0.01(+0.47%)
Jun 19, 2006 1.751 1.762 1.726 1.732 850,804,992 -0.01(-0.63%)
Jun 16, 2006 1.786 1.792 1.742 1.743 988,596,864 -0.06(-3.07%)
Jun 15, 2006 1.735 1.809 1.718 1.798 1,404,163,840 +0.05(+3.07%)
Jun 14, 2006 1.765 1.780 1.716 1.744 1,036,042,304 -0.02(-1.23%)
Jun 13, 2006 1.744 1.789 1.737 1.766 1,274,825,856 +0.04(+2.33%)
Jun 12, 2006 1.799 1.809 1.725 1.726 846,705,920 -0.07(-3.78%)
Jun 09, 2006 1.852 1.864 1.789 1.794 915,135,040 -0.05(-2.50%)
Jun 08, 2006 1.769 1.845 1.730 1.840 1,648,294,784 +0.07(+3.75%)
Jun 07, 2006 1.820 1.829 1.767 1.773 885,308,864 -0.04(-1.94%)
Jun 06, 2006 1.823 1.836 1.784 1.808 856,469,376 -0.01(-0.46%)
Jun 05, 2006 1.852 1.852 1.816 1.817 714,570,944 -0.05(-2.69%)
Jun 02, 2006 1.890 1.911 1.843 1.867 808,934,720 -0.02(-0.82%)
Jun 01, 2006 1.812 1.886 1.802 1.882 1,111,771,392 +0.07(+4.01%)
May 31, 2006 1.870 1.871 1.777 1.810 1,510,971,904 -0.04(-2.37%)
May 30, 2006 1.916 1.917 1.854 1.854 664,545,984 -0.07(-3.66%)
May 26, 2006 1.947 1.955 1.912 1.924 510,738,016 -0.02(-1.21%)
May 25, 2006 1.946 1.951 1.916 1.948 546,914,048 +0.03(+1.56%)
May 24, 2006 1.907 1.927 1.864 1.918 1,080,599,040 +0.01(+0.30%)
May 23, 2006 1.964 1.974 1.908 1.912 819,450,624 -0.01(-0.36%)
May 22, 2006 1.934 1.938 1.901 1.919 848,080,320 -0.03(-1.75%)
May 19, 2006 1.913 1.964 1.902 1.953 1,163,166,464 +0.04(+2.11%)
May 18, 2006 1.989 2.006 1.911 1.913 776,771,648 -0.06(-3.19%)
May 17, 2006 1.959 1.989 1.940 1.976 889,680,512 +0.01(+0.43%)
May 16, 2006 2.062 2.067 1.961 1.968 1,105,228,416 -0.09(-4.15%)
May 15, 2006 2.040 2.070 2.032 2.053 624,869,120 +0.00(+0.13%)
May 12, 2006 2.054 2.080 2.024 2.050 757,176,064 -0.01(-0.66%)
May 11, 2006 2.144 2.145 2.045 2.063 958,663,104 -0.07(-3.47%)
May 10, 2006 2.159 2.160 2.108 2.138 551,263,808 -0.01(-0.61%)
May 09, 2006 2.175 2.197 2.138 2.151 627,127,872 -0.03(-1.20%)
May 08, 2006 2.210 2.235 2.172 2.177 701,656,704 +0.00(+0.00%)
May 05, 2006 2.176 2.188 2.154 2.177 665,185,536 +0.02(+1.07%)
May 04, 2006 2.156 2.207 2.133 2.154 1,014,932,160 -0.00(-0.01%)
May 03, 2006 2.175 2.179 2.125 2.154 810,459,072 -0.01(-0.67%)
May 02, 2006 2.124 2.179 2.123 2.169 910,520,000 +0.06(+2.90%)
May 01, 2006 2.143 2.166 2.094 2.107 885,345,088 -0.02(-1.12%)
Apr 28, 2006 2.101 2.159 2.095 2.131 896,623,040 +0.03(+1.48%)
Apr 27, 2006 2.051 2.115 2.039 2.100 997,869,696 +0.04(+1.78%)
Apr 26, 2006 2.018 2.067 2.010 2.063 838,509,760 +0.06(+2.99%)
Apr 25, 2006 1.997 2.016 1.985 2.004 623,958,400 +0.01(+0.56%)
Apr 24, 2006 2.024 2.026 1.983 1.992 834,090,560 -0.04(-1.85%)
Apr 21, 2006 2.065 2.078 2.013 2.030 930,816,512 -0.02(-0.87%)
Apr 20, 2006 2.105 2.119 2.004 2.048 1,966,408,704 +0.06(+3.02%)
Apr 19, 2006 2.023 2.029 1.982 1.988 1,283,040,512 -0.02(-0.86%)
Apr 18, 2006 1.969 2.013 1.962 2.005 937,635,904 +0.04(+2.17%)
Apr 17, 2006 2.014 2.024 1.948 1.962 851,886,144 -0.05(-2.49%)
Apr 13, 2006 2.009 2.042 1.993 2.013 866,693,120 -0.01(-0.36%)
Apr 12, 2006 2.059 2.064 2.007 2.020 872,975,872 -0.04(-1.88%)
Apr 11, 2006 2.089 2.098 2.031 2.059 1,108,002,688 -0.02(-0.99%)
Apr 10, 2006 2.128 2.148 2.073 2.079 1,066,096,384 -0.03(-1.61%)
Apr 07, 2006 2.148 2.156 2.073 2.113 1,822,763,904 -0.04(-2.04%)
Apr 06, 2006 2.068 2.182 2.065 2.157 3,142,092,544 +0.12(+6.00%)
Apr 05, 2006 1.959 2.035 1.942 2.035 2,635,514,368 +0.18(+9.87%)
Apr 04, 2006 1.873 1.884 1.849 1.852 1,099,237,888 -0.08(-3.91%)
Apr 03, 2006 1.928 1.941 1.896 1.928 956,359,104 +0.03(+1.50%)
Mar 31, 2006 1.915 1.926 1.885 1.899 961,529,088 -0.00(-0.05%)
Mar 30, 2006 1.902 1.917 1.863 1.900 1,640,482,560 +0.01(+0.67%)
Mar 29, 2006 1.790 1.893 1.746 1.887 2,768,612,608 +0.11(+6.17%)
Mar 28, 2006 1.806 1.821 1.764 1.778 1,616,345,088 -0.02(-1.34%)
Mar 27, 2006 1.827 1.858 1.799 1.802 1,307,707,008 -0.01(-0.75%)
Mar 24, 2006 1.824 1.845 1.787 1.815 1,264,604,032 -0.01(-0.33%)
Mar 23, 2006 1.872 1.874 1.805 1.822 1,686,173,312 -0.05(-2.45%)
Mar 22, 2006 1.882 1.915 1.855 1.867 1,588,159,872 -0.00(-0.23%)
Mar 21, 2006 1.947 1.948 1.859 1.872 1,586,409,344 -0.07(-3.41%)
Mar 20, 2006 1.974 1.982 1.934 1.938 714,163,968 -0.02(-1.04%)
Mar 17, 2006 1.960 1.984 1.941 1.958 959,048,320 +0.01(+0.54%)
Mar 16, 2006 2.024 2.026 1.947 1.947 884,319,424 -0.06(-2.90%)
Mar 15, 2006 2.050 2.060 1.984 2.005 1,052,435,200 -0.03(-1.62%)
Mar 14, 2006 1.991 2.038 1.983 2.038 757,467,328 +0.05(+2.50%)
Mar 13, 2006 1.970 2.007 1.962 1.989 1,015,996,352 +0.08(+3.94%)
Mar 10, 2006 1.938 1.953 1.891 1.913 1,230,445,568 -0.02(-1.16%)
Mar 09, 2006 1.998 2.013 1.932 1.936 942,979,776 -0.05(-2.64%)
Mar 08, 2006 2.007 2.035 1.979 1.988 770,603,392 -0.02(-0.98%)
Mar 07, 2006 1.991 2.026 1.971 2.008 1,029,586,240 +0.03(+1.61%)
Mar 06, 2006 2.050 2.050 1.966 1.976 1,000,228,352 -0.07(-3.63%)
Mar 03, 2006 2.101 2.117 2.045 2.050 870,116,928 -0.06(-2.72%)
Mar 02, 2006 2.089 2.119 2.079 2.108 737,677,440 +0.02(+0.74%)
Mar 01, 2006 2.089 2.104 2.060 2.092 900,993,536 +0.02(+0.89%)
Feb 28, 2006 2.149 2.192 2.062 2.074 1,494,801,664 -0.08(-3.52%)
Feb 27, 2006 2.180 2.184 2.139 2.149 933,322,432 -0.01(-0.66%)
Feb 24, 2006 2.184 2.207 2.156 2.164 630,768,384 -0.01(-0.40%)
Feb 23, 2006 2.174 2.210 2.163 2.172 1,010,798,528 +0.01(+0.60%)
Feb 22, 2006 2.089 2.170 2.059 2.159 1,153,985,792 +0.07(+3.24%)
Feb 21, 2006 2.137 2.144 2.080 2.092 919,643,328 -0.04(-1.72%)
Feb 17, 2006 2.129 2.146 2.108 2.128 679,326,912 -0.01(-0.40%)
Feb 16, 2006 2.117 2.150 2.104 2.137 1,125,197,696 +0.04(+1.95%)
Feb 15, 2006 2.035 2.108 2.021 2.096 1,368,064,512 +0.05(+2.33%)
Feb 14, 2006 1.971 2.062 1.968 2.048 1,369,474,944 +0.09(+4.54%)
Feb 13, 2006 2.017 2.021 1.957 1.959 1,042,124,480 -0.08(-3.86%)
Feb 10, 2006 1.974 2.049 1.905 2.038 2,076,274,560 +0.07(+3.63%)
Feb 09, 2006 2.092 2.096 1.954 1.967 1,356,234,624 -0.12(-5.61%)
Feb 08, 2006 2.074 2.092 1.998 2.083 1,124,325,888 +0.04(+1.79%)
Feb 07, 2006 2.067 2.104 2.019 2.047 1,638,339,328 +0.01(+0.45%)
Feb 06, 2006 2.181 2.195 2.021 2.038 1,948,356,480 -0.14(-6.33%)
Feb 03, 2006 2.187 2.204 2.151 2.175 816,392,832 -0.01(-0.35%)
Feb 02, 2006 2.274 2.282 2.182 2.183 834,308,992 -0.10(-4.40%)
Feb 01, 2006 2.269 2.315 2.260 2.284 614,817,664 -0.00(-0.12%)
Jan 31, 2006 2.286 2.311 2.233 2.286 1,077,438,720 +0.02(+0.68%)
Jan 30, 2006 2.156 2.319 2.146 2.271 1,648,672,768 +0.09(+4.12%)
Jan 27, 2006 2.209 2.228 2.153 2.181 1,125,185,664 -0.01(-0.41%)
Jan 26, 2006 2.257 2.284 2.178 2.190 1,394,033,664 -0.06(-2.52%)
Jan 25, 2006 2.343 2.347 2.218 2.247 1,504,879,616 -0.06(-2.42%)
Jan 24, 2006 2.385 2.405 2.294 2.302 1,347,526,656 -0.05(-2.10%)
Jan 23, 2006 2.312 2.409 2.301 2.352 1,249,990,528 +0.05(+2.08%)
Jan 20, 2006 2.400 2.423 2.296 2.304 1,342,651,264 -0.09(-3.73%)
Jan 19, 2006 2.460 2.473 2.384 2.393 2,000,882,944 -0.10(-4.19%)
Jan 18, 2006 2.516 2.545 2.478 2.498 1,426,403,584 -0.07(-2.62%)
Jan 17, 2006 2.595 2.615 2.539 2.565 986,648,192 -0.03(-1.03%)
Jan 13, 2006 2.573 2.604 2.562 2.592 915,958,592 +0.04(+1.54%)
Jan 12, 2006 2.573 2.616 2.532 2.552 1,510,745,216 +0.01(+0.47%)
Jan 11, 2006 2.539 2.568 2.501 2.540 1,762,143,232 +0.09(+3.76%)
Jan 10, 2006 2.298 2.480 2.296 2.448 2,689,436,160 +0.15(+6.32%)
Jan 09, 2006 2.323 2.337 2.293 2.303 796,613,312 -0.01(-0.33%)
Jan 06, 2006 2.278 2.322 2.257 2.310 830,993,088 +0.06(+2.58%)
Jan 05, 2006 2.266 2.268 2.233 2.252 530,238,272 -0.02(-0.79%)
Jan 04, 2006 2.275 2.301 2.256 2.270 732,370,752 +0.01(+0.29%)
Jan 03, 2006 2.190 2.263 2.188 2.263 952,236,992 +0.09(+3.98%)
Dec 30, 2005 2.147 2.193 2.130 2.177 736,389,312 +0.01(+0.62%)
Dec 29, 2005 2.228 2.235 2.162 2.163 578,056,128 -0.06(-2.88%)
Dec 28, 2005 2.251 2.264 2.220 2.228 470,323,840 -0.02(-0.89%)
Dec 27, 2005 2.241 2.276 2.239 2.248 696,976,384 +0.03(+1.20%)
Dec 23, 2005 2.246 2.248 2.219 2.221 271,078,656 -0.02(-0.90%)
Dec 22, 2005 2.238 2.255 2.228 2.241 437,191,648 +0.02(+0.71%)
Dec 21, 2005 2.198 2.229 2.196 2.225 557,298,688 +0.04(+1.93%)
Dec 20, 2005 2.169 2.192 2.153 2.183 565,086,784 +0.02(+1.02%)
Dec 19, 2005 2.153 2.198 2.151 2.161 624,520,192 +0.01(+0.38%)
Dec 16, 2005 2.184 2.189 2.152 2.153 788,950,528 -0.03(-1.48%)
Dec 15, 2005 2.180 2.206 2.160 2.186 661,900,800 +0.01(+0.24%)
Dec 14, 2005 2.196 2.219 2.128 2.180 1,710,958,848 -0.09(-3.96%)
Dec 13, 2005 2.266 2.285 2.247 2.270 582,283,648 +0.00(+0.09%)
Dec 12, 2005 2.271 2.281 2.258 2.268 619,439,424 +0.02(+0.78%)
Dec 09, 2005 2.247 2.258 2.221 2.251 655,170,368 +0.01(+0.34%)
Dec 08, 2005 2.216 2.246 2.198 2.243 932,254,144 +0.00(+0.18%)
Dec 07, 2005 2.248 2.255 2.214 2.239 798,540,032 -0.00(-0.14%)
Dec 06, 2005 2.238 2.266 2.221 2.242 1,010,427,840 +0.07(+3.10%)
Dec 05, 2005 2.179 2.196 2.165 2.175 688,609,088 -0.02(-1.12%)
Dec 02, 2005 2.183 2.202 2.141 2.199 1,056,445,952 +0.03(+1.44%)
Dec 01, 2005 2.088 2.172 2.083 2.168 958,680,640 +0.11(+5.57%)
Nov 30, 2005 2.067 2.085 2.044 2.053 701,124,928 -0.01(-0.41%)
Nov 29, 2005 2.119 2.129 2.039 2.062 1,047,466,688 -0.05(-2.24%)
Nov 28, 2005 2.141 2.152 2.091 2.109 1,201,036,032 +0.01(+0.46%)
Nov 25, 2005 2.049 2.106 2.044 2.100 465,927,264 +0.07(+3.32%)
Nov 23, 2005 2.025 2.058 2.019 2.032 573,050,176 +0.02(+0.89%)
Nov 22, 2005 1.963 2.021 1.954 2.014 637,348,672 +0.05(+2.40%)
Nov 21, 2005 1.963 1.974 1.929 1.967 603,565,760 +0.01(+0.62%)
Nov 18, 2005 1.979 1.981 1.949 1.955 619,016,640 +0.00(+0.06%)
Nov 17, 2005 1.986 1.995 1.945 1.954 797,503,168 -0.01(-0.66%)
Nov 16, 2005 1.912 1.970 1.910 1.967 923,938,880 +0.08(+4.29%)
Nov 15, 2005 1.865 1.910 1.861 1.886 637,739,136 +0.03(+1.35%)
Nov 14, 2005 1.863 1.877 1.844 1.861 436,234,848 -0.00(-0.15%)
Nov 11, 2005 1.863 1.881 1.857 1.863 501,691,968 +0.01(+0.59%)
Nov 10, 2005 1.836 1.853 1.787 1.852 787,840,064 +0.03(+1.78%)
Nov 09, 2005 1.817 1.853 1.817 1.820 628,388,992 +0.01(+0.35%)
Nov 08, 2005 1.815 1.828 1.789 1.814 558,767,680 -0.01(-0.55%)
Nov 07, 2005 1.842 1.867 1.821 1.824 753,242,944 -0.03(-1.50%)
Nov 04, 2005 1.827 1.854 1.805 1.852 1,035,917,696 -0.02(-1.13%)
Nov 03, 2005 1.825 1.887 1.819 1.873 1,043,033,024 +0.06(+3.17%)
Nov 02, 2005 1.748 1.817 1.744 1.815 1,018,904,384 +0.07(+4.26%)
Nov 01, 2005 1.733 1.760 1.722 1.741 886,298,176 -0.00(-0.16%)
Oct 31, 2005 1.671 1.756 1.658 1.744 1,113,766,912 +0.09(+5.73%)
Oct 28, 2005 1.697 1.709 1.640 1.649 908,311,232 -0.03(-1.70%)
Oct 27, 2005 1.726 1.726 1.678 1.678 486,173,856 -0.05(-2.84%)
Oct 26, 2005 1.704 1.743 1.693 1.727 746,511,360 +0.03(+1.66%)
Oct 25, 2005 1.708 1.721 1.686 1.699 549,985,600 -0.02(-1.22%)
Oct 24, 2005 1.673 1.720 1.668 1.720 721,622,784 +0.03(+2.03%)
Oct 21, 2005 1.725 1.725 1.676 1.685 939,784,192 -0.01(-0.85%)
Oct 20, 2005 1.649 1.711 1.646 1.700 1,601,691,136 +0.04(+2.18%)
Oct 19, 2005 1.577 1.664 1.551 1.663 1,189,851,776 +0.08(+5.23%)
Oct 18, 2005 1.612 1.634 1.581 1.581 719,027,968 -0.04(-2.30%)
Oct 17, 2005 1.634 1.642 1.595 1.618 727,717,184 -0.02(-1.04%)
Oct 14, 2005 1.636 1.646 1.598 1.635 1,221,542,656 +0.01(+0.48%)
Oct 13, 2005 1.497 1.634 1.492 1.627 2,200,655,616 +0.14(+9.12%)
Oct 12, 2005 1.473 1.523 1.449 1.491 3,181,816,576 -0.07(-4.54%)
Oct 11, 2005 1.551 1.571 1.526 1.562 1,468,515,200 +0.04(+2.42%)
Oct 10, 2005 1.570 1.572 1.522 1.525 598,967,872 -0.03(-1.81%)
Oct 07, 2005 1.567 1.572 1.531 1.553 799,633,792 -0.01(-0.77%)
Oct 06, 2005 1.611 1.620 1.540 1.565 892,480,768 -0.03(-2.05%)
Oct 05, 2005 1.645 1.646 1.598 1.598 651,440,256 -0.03(-1.80%)
Oct 04, 2005 1.664 1.676 1.627 1.627 581,549,952 -0.02(-1.27%)
Oct 03, 2005 1.640 1.651 1.625 1.648 599,648,704 +0.03(+1.55%)
Sep 30, 2005 1.584 1.624 1.571 1.623 627,203,456 +0.04(+2.43%)
Sep 29, 2005 1.551 1.592 1.538 1.585 751,177,728 +0.04(+2.47%)
Sep 28, 2005 1.607 1.608 1.532 1.547 1,327,821,440 -0.07(-4.42%)
Sep 27, 2005 1.633 1.642 1.618 1.618 403,093,056 -0.01(-0.74%)
Sep 26, 2005 1.636 1.652 1.614 1.630 644,730,752 +0.02(+1.20%)
Sep 23, 2005 1.611 1.620 1.570 1.611 658,724,160 +0.04(+2.51%)
Sep 22, 2005 1.571 1.589 1.554 1.571 547,174,080 -0.01(-0.40%)
Sep 21, 2005 1.604 1.606 1.570 1.578 509,431,584 -0.03(-2.03%)
Sep 20, 2005 1.604 1.629 1.602 1.611 967,696,960 +0.02(+1.04%)
Sep 19, 2005 1.546 1.601 1.546 1.594 924,442,112 +0.04(+2.79%)
Sep 16, 2005 1.521 1.551 1.512 1.551 697,354,112 +0.04(+2.69%)
Sep 15, 2005 1.514 1.519 1.494 1.510 489,737,952 +0.01(+0.52%)
Sep 14, 2005 1.550 1.550 1.498 1.502 559,842,816 -0.04(-2.38%)
Sep 13, 2005 1.545 1.553 1.524 1.539 581,246,784 -0.02(-1.13%)
Sep 12, 2005 1.547 1.563 1.531 1.556 533,781,824 +0.00(+0.18%)
Sep 09, 2005 1.516 1.555 1.508 1.554 726,180,928 +0.05(+3.07%)
Sep 08, 2005 1.494 1.518 1.488 1.507 828,616,640 +0.03(+2.26%)
Sep 07, 2005 1.485 1.496 1.451 1.474 1,135,140,224 -0.00(-0.25%)
Sep 06, 2005 1.414 1.480 1.409 1.478 964,929,280 +0.08(+5.58%)
Sep 02, 2005 1.402 1.417 1.396 1.399 259,905,808 -0.00(-0.09%)
Sep 01, 2005 1.423 1.428 1.396 1.401 420,190,112 -0.02(-1.34%)
Aug 31, 2005 1.417 1.424 1.401 1.420 475,260,864 +0.01(+0.69%)
Aug 30, 2005 1.393 1.417 1.390 1.410 611,758,400 +0.02(+1.59%)
Aug 29, 2005 1.371 1.394 1.370 1.388 301,711,648 +0.00(+0.22%)
Aug 26, 2005 1.396 1.403 1.373 1.385 307,884,864 -0.01(-0.69%)
Aug 25, 2005 1.396 1.408 1.387 1.395 325,850,848 +0.01(+0.63%)
Aug 24, 2005 1.381 1.427 1.380 1.386 674,592,000 +0.00(+0.07%)
Aug 23, 2005 1.388 1.396 1.372 1.385 348,677,088 -0.00(-0.28%)
Aug 22, 2005 1.397 1.416 1.370 1.389 457,514,720 +0.00(+0.09%)
Aug 19, 2005 1.401 1.414 1.386 1.388 450,421,408 -0.01(-1.02%)
Aug 18, 2005 1.420 1.423 1.385 1.402 522,009,824 -0.03(-1.80%)
Aug 17, 2005 1.405 1.436 1.404 1.428 598,300,352 +0.03(+1.95%)
Aug 16, 2005 1.435 1.438 1.399 1.400 634,338,432 -0.04(-3.00%)
Aug 15, 2005 1.407 1.463 1.406 1.444 1,280,552,448 +0.05(+3.43%)
Aug 12, 2005 1.316 1.399 1.313 1.396 1,100,206,976 +0.06(+4.77%)
Aug 11, 2005 1.314 1.336 1.310 1.332 321,386,592 +0.02(+1.43%)
Aug 10, 2005 1.332 1.344 1.311 1.313 426,607,840 -0.01(-1.00%)
Aug 09, 2005 1.300 1.329 1.299 1.327 457,272,352 +0.04(+2.74%)
Aug 08, 2005 1.302 1.310 1.290 1.291 208,790,496 -0.01(-0.79%)
Aug 05, 2005 1.287 1.313 1.272 1.302 285,999,168 +0.01(+0.66%)
Aug 04, 2005 1.299 1.302 1.280 1.293 326,307,936 -0.02(-1.18%)
Aug 03, 2005 1.308 1.311 1.295 1.309 308,705,248 +0.00(+0.07%)
Aug 02, 2005 1.299 1.317 1.290 1.308 350,914,464 +0.01(+1.03%)
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.