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 )

158.28 -1.97 (-1.23%)
Official Closing Price Updated: 4:15 PM EDT, Mar 27, 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 (%)
Oct 29, 2010 9.224 9.274 9.122 9.126 507,094,656 -0.13(-1.40%)
Oct 28, 2010 9.337 9.339 9.123 9.255 646,501,248 -0.08(-0.84%)
Oct 27, 2010 9.328 9.396 9.266 9.334 465,177,888 -0.03(-0.33%)
Oct 25, 2010 9.372 9.448 9.352 9.364 453,452,416 +0.04(+0.45%)
Oct 22, 2010 9.371 9.401 9.287 9.323 439,091,040 -0.06(-0.66%)
Oct 21, 2010 9.471 9.543 9.302 9.385 645,167,104 -0.03(-0.33%)
Oct 20, 2010 9.369 9.528 9.304 9.415 846,744,192 +0.03(+0.34%)
Oct 19, 2010 9.199 9.514 9.097 9.384 1,448,362,624 -0.26(-2.68%)
Oct 18, 2010 9.656 9.672 9.529 9.642 1,290,010,752 +0.10(+1.04%)
Oct 15, 2010 9.322 9.551 9.245 9.543 1,086,249,216 +0.38(+4.11%)
Oct 14, 2010 9.147 9.171 9.108 9.166 511,227,296 +0.07(+0.72%)
Oct 13, 2010 9.102 9.156 9.090 9.100 732,815,168 +0.05(+0.54%)
Oct 12, 2010 8.957 9.081 8.868 9.052 656,577,344 +0.10(+1.08%)
Oct 11, 2010 8.937 9.012 8.932 8.955 502,912,672 +0.04(+0.44%)
Oct 08, 2010 8.845 8.929 8.793 8.916 775,531,200 +0.15(+1.68%)
Oct 07, 2010 8.803 8.807 8.699 8.769 480,181,856 +0.00(+0.01%)
Oct 06, 2010 8.780 8.853 8.649 8.768 788,723,712 +0.01(+0.09%)
Oct 05, 2010 8.550 8.776 8.545 8.761 589,955,904 +0.31(+3.70%)
Oct 04, 2010 8.538 8.578 8.422 8.448 512,245,664 -0.12(-1.37%)
Oct 01, 2010 8.676 8.689 8.531 8.566 528,175,808 -0.04(-0.43%)
Sep 30, 2010 8.763 8.793 8.528 8.603 792,600,448 -0.11(-1.26%)
Sep 29, 2010 8.709 8.787 8.672 8.713 552,759,552 +0.02(+0.18%)
Sep 28, 2010 8.847 8.847 8.338 8.698 1,218,543,232 -0.13(-1.48%)
Sep 27, 2010 8.913 8.936 8.824 8.828 568,625,472 -0.04(-0.40%)
Sep 24, 2010 8.857 8.900 8.810 8.863 765,028,992 +0.10(+1.18%)
Sep 23, 2010 8.682 8.877 8.672 8.760 924,900,224 +0.04(+0.41%)
Sep 22, 2010 8.572 8.732 8.563 8.725 688,934,592 +0.12(+1.40%)
Sep 21, 2010 8.607 8.713 8.574 8.604 787,085,888 +0.02(+0.19%)
Sep 20, 2010 8.371 8.604 8.364 8.588 776,004,160 +0.24(+2.85%)
Sep 17, 2010 8.420 8.428 8.298 8.349 747,345,856 +0.16(+1.91%)
Sep 15, 2010 8.131 8.198 8.121 8.193 503,724,032 +0.07(+0.81%)
Sep 14, 2010 8.072 8.161 8.051 8.128 479,588,992 +0.03(+0.38%)
Sep 13, 2010 8.060 8.134 8.058 8.097 457,555,424 +0.11(+1.38%)
Sep 10, 2010 7.980 8.020 7.926 7.987 456,742,816 +0.01(+0.13%)
Sep 09, 2010 8.036 8.081 7.972 7.976 515,938,656 +0.00(+0.06%)
Sep 08, 2010 7.877 8.016 7.856 7.972 619,692,224 +0.15(+1.98%)
Sep 07, 2010 7.781 7.869 7.770 7.817 403,538,944 -0.03(-0.37%)
Sep 03, 2010 7.734 7.846 7.717 7.846 613,434,880 +0.20(+2.62%)
Sep 02, 2010 7.618 7.646 7.537 7.646 488,591,296 +0.06(+0.74%)
Sep 01, 2010 7.503 7.624 7.467 7.590 820,001,024 +0.22(+2.97%)
Aug 31, 2010 7.333 7.415 7.287 7.371 494,995,424 +0.02(+0.25%)
Aug 30, 2010 7.300 7.451 7.298 7.353 450,896,480 +0.03(+0.36%)
Aug 27, 2010 7.330 7.356 7.142 7.326 646,178,112 +0.04(+0.56%)
Aug 26, 2010 7.442 7.451 7.285 7.285 548,915,456 -0.08(-1.07%)
Aug 25, 2010 7.217 7.398 7.192 7.365 702,025,344 +0.09(+1.23%)
Aug 24, 2010 7.358 7.368 7.236 7.275 707,848,320 -0.18(-2.39%)
Aug 23, 2010 7.634 7.641 7.436 7.453 487,100,896 -0.12(-1.54%)
Aug 20, 2010 7.562 7.699 7.550 7.569 452,581,952 -0.01(-0.10%)
Aug 19, 2010 7.666 7.686 7.540 7.576 502,202,912 -0.10(-1.26%)
Aug 18, 2010 7.652 7.722 7.628 7.673 398,713,088 +0.03(+0.44%)
Aug 17, 2010 7.583 7.720 7.556 7.640 497,472,640 +0.13(+1.75%)
Aug 16, 2010 7.507 7.580 7.478 7.509 374,376,096 -0.04(-0.59%)
Aug 13, 2010 7.630 7.637 7.553 7.553 417,996,224 -0.08(-1.07%)
Aug 12, 2010 7.480 7.674 7.462 7.634 629,503,936 +0.05(+0.64%)
Aug 11, 2010 7.744 7.753 7.574 7.586 728,988,288 -0.28(-3.55%)
Aug 10, 2010 7.879 7.897 7.809 7.865 531,916,512 -0.07(-0.89%)
Aug 09, 2010 7.928 7.948 7.870 7.936 356,706,048 +0.05(+0.64%)
Aug 06, 2010 7.877 7.928 7.811 7.886 524,179,744 -0.05(-0.61%)
Aug 05, 2010 7.936 7.980 7.900 7.935 340,528,320 -0.04(-0.49%)
Aug 04, 2010 7.969 8.013 7.893 7.974 495,158,720 +0.03(+0.40%)
Aug 03, 2010 7.914 7.982 7.866 7.942 490,900,672 +0.00(+0.03%)
Aug 02, 2010 7.897 7.962 7.872 7.939 502,597,056 +0.14(+1.79%)
Jul 30, 2010 7.759 7.874 7.729 7.800 528,234,784 -0.03(-0.33%)
Jul 29, 2010 7.905 7.964 7.765 7.826 758,063,680 -0.09(-1.09%)
Jul 28, 2010 7.995 8.065 7.891 7.912 611,879,424 -0.09(-1.18%)
Jul 27, 2010 7.910 8.029 7.892 8.007 688,242,624 +0.15(+1.85%)
Jul 26, 2010 7.883 7.886 7.814 7.861 494,794,144 -0.02(-0.25%)
Jul 23, 2010 7.795 7.895 7.771 7.881 628,274,560 +0.03(+0.35%)
Jul 22, 2010 7.813 7.883 7.741 7.854 759,534,720 +0.15(+1.88%)
Jul 21, 2010 8.038 8.039 7.701 7.709 1,395,807,744 +0.07(+0.93%)
Jul 20, 2010 7.365 7.668 7.277 7.637 1,258,184,704 +0.19(+2.57%)
Jul 19, 2010 7.576 7.576 7.265 7.446 1,205,907,072 -0.13(-1.73%)
Jul 16, 2010 7.677 7.731 7.532 7.577 1,224,845,056 -0.05(-0.62%)
Jul 15, 2010 7.526 7.791 7.498 7.624 969,440,832 -0.04(-0.51%)
Jul 14, 2010 7.561 7.756 7.550 7.663 956,433,472 +0.03(+0.37%)
Jul 13, 2010 7.772 7.774 7.472 7.635 1,400,878,080 -0.17(-2.13%)
Jul 12, 2010 7.839 7.939 7.727 7.801 662,227,648 -0.07(-0.90%)
Jul 09, 2010 7.789 7.880 7.737 7.872 510,705,664 +0.05(+0.59%)
Jul 08, 2010 7.958 7.971 7.728 7.825 868,452,288 -0.02(-0.22%)
Jul 07, 2010 7.595 7.846 7.573 7.843 769,876,928 +0.30(+4.04%)
Jul 06, 2010 7.610 7.665 7.464 7.539 723,939,840 +0.05(+0.68%)
Jul 02, 2010 7.595 7.608 7.374 7.487 818,046,592 -0.05(-0.62%)
Jul 01, 2010 7.710 7.726 7.375 7.534 1,204,323,584 -0.09(-1.21%)
Jun 30, 2010 7.784 7.822 7.580 7.626 869,912,000 -0.14(-1.81%)
Jun 29, 2010 8.008 8.016 7.710 7.767 1,333,825,920 -0.32(-3.95%)
Jun 25, 2010 8.188 8.195 8.059 8.086 647,773,888 -0.07(-0.85%)
Jun 24, 2010 8.217 8.283 8.129 8.156 841,406,016 -0.06(-0.73%)
Jun 23, 2010 8.325 8.328 8.123 8.216 904,505,536 -0.09(-1.05%)
Jun 22, 2010 8.252 8.368 8.232 8.303 843,369,728 +0.11(+1.36%)
Jun 21, 2010 8.420 8.460 8.148 8.192 913,754,560 -0.12(-1.42%)
Jun 18, 2010 8.255 8.338 8.230 8.310 924,201,280 +0.07(+0.81%)
Jun 17, 2010 8.205 8.274 8.171 8.243 1,026,856,320 +0.14(+1.73%)
Jun 16, 2010 7.917 8.118 7.902 8.103 922,063,296 +0.23(+2.91%)
Jun 15, 2010 7.751 7.879 7.747 7.874 687,743,552 +0.16(+2.13%)
Jun 14, 2010 7.761 7.858 7.702 7.710 709,386,432 +0.02(+0.30%)
Jun 11, 2010 7.526 7.697 7.500 7.687 641,655,616 +0.09(+1.20%)
Jun 10, 2010 7.424 7.610 7.344 7.596 913,374,464 +0.22(+3.01%)
Jun 09, 2010 7.625 7.638 7.352 7.374 1,005,250,112 -0.19(-2.46%)
Jun 08, 2010 7.678 7.695 7.448 7.560 1,177,824,256 -0.05(-0.64%)
Jun 07, 2010 7.831 7.858 7.597 7.609 1,043,862,976 -0.15(-1.96%)
Jun 04, 2010 7.829 7.941 7.720 7.761 893,366,272 -0.22(-2.72%)
Jun 03, 2010 8.040 8.052 7.896 7.978 765,281,152 -0.03(-0.31%)
Jun 02, 2010 8.021 8.029 7.893 8.003 809,825,792 +0.09(+1.20%)
Jun 01, 2010 7.874 8.063 7.852 7.908 1,030,639,424 +0.12(+1.54%)
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%)
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.