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 )

228.87 +8.18 (+3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 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 (%)
Jun 30, 2005 1.244 1.263 1.234 1.251 439,260,704 +0.01(+1.21%)
Jun 29, 2005 1.265 1.267 1.227 1.236 477,991,712 -0.03(-2.52%)
Jun 28, 2005 1.274 1.277 1.263 1.268 369,552,960 +0.01(+0.57%)
Jun 27, 2005 1.252 1.295 1.246 1.261 632,319,680 -0.02(-1.75%)
Jun 24, 2005 1.328 1.329 1.280 1.283 481,703,872 -0.04(-2.91%)
Jun 23, 2005 1.319 1.352 1.313 1.321 709,128,256 +0.01(+0.88%)
Jun 22, 2005 1.300 1.312 1.296 1.310 451,555,424 +0.02(+1.82%)
Jun 21, 2005 1.282 1.298 1.270 1.286 390,083,648 +0.01(+0.66%)
Jun 20, 2005 1.286 1.294 1.273 1.278 341,915,136 -0.02(-1.83%)
Jun 17, 2005 1.307 1.310 1.285 1.302 632,097,600 +0.01(+0.87%)
Jun 16, 2005 1.264 1.294 1.251 1.291 582,555,264 +0.03(+2.29%)
Jun 15, 2005 1.253 1.267 1.233 1.262 595,612,864 +0.04(+3.14%)
Jun 14, 2005 1.221 1.228 1.215 1.223 367,919,328 +0.00(+0.28%)
Jun 13, 2005 1.220 1.244 1.217 1.220 458,258,240 +0.00(+0.25%)
Jun 10, 2005 1.271 1.271 1.207 1.217 713,874,176 -0.06(-4.89%)
Jun 09, 2005 1.257 1.289 1.251 1.279 410,537,088 +0.02(+1.98%)
Jun 08, 2005 1.245 1.266 1.243 1.255 434,394,816 +0.01(+1.04%)
Jun 07, 2005 1.278 1.282 1.239 1.242 785,180,608 -0.05(-3.64%)
Jun 06, 2005 1.302 1.313 1.276 1.288 853,748,096 -0.01(-0.84%)
Jun 03, 2005 1.297 1.311 1.283 1.299 1,006,370,560 -0.06(-4.50%)
Jun 02, 2005 1.361 1.370 1.346 1.361 393,442,560 -0.01(-0.64%)
Jun 01, 2005 1.355 1.385 1.354 1.369 478,310,912 +0.02(+1.36%)
May 31, 2005 1.382 1.384 1.345 1.351 425,823,680 -0.03(-1.97%)
May 27, 2005 1.381 1.386 1.360 1.378 332,233,088 -0.01(-0.44%)
May 26, 2005 1.357 1.391 1.318 1.384 552,688,128 +0.03(+2.41%)
May 25, 2005 1.342 1.357 1.336 1.352 436,590,304 +0.00(+0.20%)
May 24, 2005 1.340 1.359 1.326 1.349 624,836,992 -0.00(-0.15%)
May 23, 2005 1.286 1.356 1.286 1.351 1,097,600,768 +0.08(+5.89%)
May 20, 2005 1.266 1.279 1.264 1.276 476,200,640 +0.00(+0.00%)
May 19, 2005 1.216 1.280 1.216 1.276 835,399,680 +0.06(+4.77%)
May 18, 2005 1.206 1.276 1.189 1.218 669,434,560 +0.02(+1.36%)
May 17, 2005 1.194 1.205 1.174 1.202 620,351,488 -0.01(-0.53%)
May 16, 2005 1.174 1.213 1.173 1.208 501,895,456 +0.03(+2.24%)
May 13, 2005 1.162 1.197 1.158 1.181 741,339,264 +0.02(+1.87%)
May 12, 2005 1.204 1.209 1.155 1.160 1,020,745,024 -0.05(-4.16%)
May 11, 2005 1.196 1.212 1.125 1.210 2,156,154,880 -0.03(-2.22%)
May 10, 2005 1.249 1.266 1.234 1.238 471,762,016 -0.02(-1.49%)
May 09, 2005 1.267 1.273 1.249 1.256 373,893,696 -0.01(-0.72%)
May 06, 2005 1.254 1.268 1.250 1.265 343,258,624 +0.02(+1.53%)
May 05, 2005 1.266 1.266 1.239 1.246 407,688,544 -0.02(-1.27%)
May 04, 2005 1.227 1.264 1.227 1.262 482,647,040 +0.03(+2.60%)
May 03, 2005 1.237 1.248 1.224 1.230 522,473,792 -0.01(-0.60%)
May 02, 2005 1.230 1.245 1.224 1.238 490,038,368 +0.01(+1.03%)
Apr 29, 2005 1.228 1.231 1.197 1.225 706,613,888 +0.02(+1.46%)
Apr 28, 2005 1.233 1.235 1.197 1.208 606,749,440 -0.01(-1.14%)
Apr 27, 2005 1.220 1.235 1.207 1.222 645,980,096 -0.01(-0.66%)
Apr 26, 2005 1.250 1.275 1.227 1.230 855,686,208 -0.03(-2.14%)
Apr 25, 2005 1.240 1.258 1.227 1.257 785,776,320 +0.05(+4.17%)
Apr 22, 2005 1.252 1.257 1.186 1.206 882,664,896 -0.06(-4.52%)
Apr 21, 2005 1.237 1.264 1.220 1.263 802,970,432 +0.06(+4.70%)
Apr 20, 2005 1.280 1.282 1.204 1.207 1,004,987,712 -0.05(-4.26%)
Apr 19, 2005 1.244 1.272 1.219 1.260 1,142,836,608 +0.05(+4.13%)
Apr 18, 2005 1.189 1.233 1.155 1.210 1,395,409,024 +0.01(+0.76%)
Apr 15, 2005 1.244 1.266 1.199 1.201 1,818,695,424 -0.06(-5.13%)
Apr 14, 2005 1.319 1.359 1.252 1.266 2,899,946,496 -0.13(-9.21%)
Apr 13, 2005 1.459 1.461 1.372 1.395 1,500,100,992 -0.06(-3.80%)
Apr 12, 2005 1.444 1.468 1.427 1.450 1,033,576,960 +0.03(+1.76%)
Apr 11, 2005 1.500 1.504 1.424 1.424 866,184,896 -0.06(-4.16%)
Apr 08, 2005 1.485 1.510 1.479 1.486 683,684,800 +0.01(+0.41%)
Apr 07, 2005 1.438 1.487 1.436 1.480 533,892,416 +0.04(+2.91%)
Apr 06, 2005 1.441 1.455 1.432 1.438 436,958,784 +0.01(+1.05%)
Apr 05, 2005 1.401 1.435 1.396 1.423 587,113,920 +0.03(+1.95%)
Apr 04, 2005 1.393 1.404 1.365 1.396 609,875,328 +0.01(+0.49%)
Apr 01, 2005 1.430 1.433 1.379 1.389 675,457,472 -0.03(-1.87%)
Mar 31, 2005 1.442 1.445 1.413 1.416 669,498,560 -0.04(-2.64%)
Mar 30, 2005 1.430 1.454 1.421 1.454 415,994,592 +0.04(+2.52%)
Mar 29, 2005 1.446 1.455 1.410 1.419 486,759,712 -0.03(-1.83%)
Mar 28, 2005 1.453 1.460 1.443 1.445 291,862,528 +0.00(+0.07%)
Mar 24, 2005 1.458 1.461 1.444 1.444 371,300,160 -0.00(-0.12%)
Mar 23, 2005 1.442 1.475 1.428 1.446 641,881,664 -0.01(-0.65%)
Mar 22, 2005 1.485 1.494 1.450 1.455 580,006,784 -0.03(-1.99%)
Mar 21, 2005 1.471 1.494 1.456 1.485 568,899,520 +0.03(+1.72%)
Mar 18, 2005 1.472 1.476 1.444 1.460 1,026,719,744 +0.02(+1.68%)
Mar 17, 2005 1.411 1.457 1.404 1.436 843,999,488 +0.04(+2.60%)
Mar 16, 2005 1.400 1.438 1.386 1.399 735,845,888 +0.01(+0.54%)
Mar 15, 2005 1.381 1.398 1.368 1.392 538,486,848 +0.02(+1.59%)
Mar 14, 2005 1.377 1.386 1.343 1.370 636,003,648 +0.00(+0.12%)
Mar 11, 2005 1.366 1.379 1.352 1.368 665,144,512 +0.01(+1.10%)
Mar 10, 2005 1.343 1.368 1.329 1.353 817,111,552 +0.02(+1.22%)
Mar 09, 2005 1.347 1.369 1.319 1.337 1,390,082,944 -0.04(-2.91%)
Mar 08, 2005 1.424 1.433 1.363 1.377 1,073,635,200 -0.08(-5.19%)
Mar 07, 2005 1.454 1.470 1.439 1.453 474,054,944 -0.00(-0.14%)
Mar 04, 2005 1.453 1.461 1.422 1.455 795,248,960 +0.03(+2.44%)
Mar 03, 2005 1.508 1.509 1.401 1.420 1,484,875,520 -0.08(-5.28%)
Mar 02, 2005 1.504 1.525 1.498 1.499 481,889,536 -0.01(-0.85%)
Mar 01, 2005 1.529 1.533 1.501 1.512 493,395,360 -0.01(-0.80%)
Feb 28, 2005 1.518 1.534 1.494 1.524 686,450,112 +0.77(+101.64%)
Feb 25, 2005 0.7613 0.7638 0.7492 0.7560 962,709,440 +0.00(+0.07%)
Feb 24, 2005 0.7516 0.7587 0.7453 0.7554 1,603,811,072 +0.01(+0.79%)
Feb 23, 2005 0.7367 0.7514 0.7267 0.7495 1,414,488,064 +0.02(+3.45%)
Feb 22, 2005 0.7331 0.7501 0.7245 0.7245 1,282,479,360 -0.01(-1.75%)
Feb 18, 2005 0.7453 0.7464 0.7327 0.7374 1,223,500,032 -0.01(-1.14%)
Feb 17, 2005 0.7701 0.7720 0.7429 0.7459 1,599,162,624 -0.02(-2.57%)
Feb 16, 2005 0.7488 0.7662 0.7420 0.7656 1,723,952,384 +0.01(+1.95%)
Feb 15, 2005 0.7362 0.7567 0.7306 0.7510 2,442,057,984 +0.03(+4.47%)
Feb 14, 2005 0.7028 0.7203 0.6970 0.7189 1,337,516,032 +0.03(+4.21%)
Feb 11, 2005 0.6784 0.6945 0.6706 0.6899 1,264,045,696 +0.02(+3.64%)
Feb 10, 2005 0.6687 0.6735 0.6512 0.6657 1,149,499,392 -0.00(-0.48%)
Feb 09, 2005 0.6884 0.6965 0.6634 0.6689 1,255,062,912 -0.02(-2.67%)
Feb 08, 2005 0.6717 0.6913 0.6693 0.6872 935,831,360 +0.02(+2.48%)
Feb 07, 2005 0.6705 0.6741 0.6584 0.6706 553,272,384 +0.00(+0.13%)
Feb 04, 2005 0.6615 0.6705 0.6586 0.6697 592,462,976 +0.01(+1.32%)
Feb 03, 2005 0.6719 0.6747 0.6569 0.6610 770,409,856 -0.02(-2.29%)
Feb 02, 2005 0.6622 0.6788 0.6600 0.6764 1,076,894,336 +0.02(+2.71%)
Feb 01, 2005 0.6545 0.6606 0.6505 0.6586 714,553,920 +0.01(+0.82%)
Jan 31, 2005 0.6335 0.6617 0.6330 0.6533 1,770,460,928 +0.02(+3.95%)
Jan 28, 2005 0.6169 0.6284 0.6154 0.6284 843,130,752 +0.01(+1.84%)
Jan 27, 2005 0.6130 0.6194 0.6078 0.6171 522,119,744 +0.00(+0.54%)
Jan 26, 2005 0.6174 0.6180 0.6050 0.6138 782,447,232 +0.00(+0.28%)
Jan 25, 2005 0.6066 0.6188 0.6026 0.6121 1,019,856,256 +0.01(+1.82%)
Jan 24, 2005 0.6030 0.6098 0.5993 0.6011 886,775,296 +0.00(+0.38%)
Jan 21, 2005 0.6050 0.6082 0.5946 0.5988 958,740,288 +0.00(+0.04%)
Jan 20, 2005 0.5917 0.6054 0.5901 0.5985 962,296,896 +0.00(+0.83%)
Jan 19, 2005 0.5988 0.6070 0.5925 0.5936 795,866,880 -0.01(-1.09%)
Jan 18, 2005 0.5924 0.6006 0.5879 0.6002 1,059,082,816 +0.00(+0.64%)
Jan 14, 2005 0.5963 0.6093 0.5878 0.5963 1,861,829,760 +0.00(+0.57%)
Jan 13, 2005 0.6256 0.6322 0.5923 0.5929 3,331,483,904 +0.04(+6.63%)
Jan 12, 2005 0.5551 0.5598 0.5377 0.5561 2,133,626,752 +0.01(+1.39%)
Jan 11, 2005 0.5799 0.5874 0.5449 0.5484 2,749,718,528 -0.04(-6.38%)
Jan 10, 2005 0.5938 0.6006 0.5766 0.5858 1,825,721,984 -0.00(-0.42%)
Jan 07, 2005 0.5522 0.5915 0.5500 0.5883 2,349,879,040 +0.04(+7.28%)
Jan 06, 2005 0.5495 0.5514 0.5380 0.5483 741,917,504 +0.00(+0.08%)
Jan 05, 2005 0.5466 0.5543 0.5441 0.5479 715,602,240 +0.00(+0.88%)
Jan 04, 2005 0.5420 0.5562 0.5349 0.5432 1,154,124,288 +0.01(+1.03%)
Jan 03, 2005 0.5503 0.5531 0.5318 0.5376 728,819,392 -0.01(-1.72%)
Dec 31, 2004 0.5512 0.5522 0.5439 0.5471 288,815,968 -0.00(-0.62%)
Dec 30, 2004 0.5506 0.5524 0.5455 0.5505 364,349,920 +0.00(+0.56%)
Dec 29, 2004 0.5420 0.5520 0.5400 0.5474 472,750,816 +0.00(+0.41%)
Dec 28, 2004 0.5377 0.5458 0.5271 0.5452 643,312,832 +0.01(+1.61%)
Dec 27, 2004 0.5500 0.5534 0.5342 0.5365 588,679,808 -0.01(-1.33%)
Dec 23, 2004 0.5415 0.5458 0.5403 0.5438 258,509,392 +0.00(+0.41%)
Dec 22, 2004 0.5452 0.5467 0.5386 0.5415 595,113,088 +0.00(+0.09%)
Dec 21, 2004 0.5399 0.5417 0.5233 0.5410 1,120,637,056 +0.01(+1.55%)
Dec 20, 2004 0.5562 0.5607 0.5246 0.5328 1,228,013,824 -0.02(-3.49%)
Dec 17, 2004 0.5677 0.5695 0.5513 0.5521 872,016,000 -0.01(-2.41%)
Dec 16, 2004 0.5627 0.5734 0.5611 0.5657 1,184,722,816 +0.01(+2.05%)
Dec 15, 2004 0.5542 0.5561 0.5493 0.5544 419,000,640 -0.00(-0.05%)
Dec 14, 2004 0.5550 0.5596 0.5523 0.5546 437,500,064 +0.00(+0.59%)
Dec 13, 2004 0.5585 0.5598 0.5488 0.5514 415,580,928 -0.00(-0.37%)
Dec 10, 2004 0.5524 0.5611 0.5496 0.5534 815,587,712 +0.01(+1.81%)
Dec 09, 2004 0.5331 0.5471 0.5273 0.5436 782,067,392 +0.01(+1.12%)
Dec 08, 2004 0.5359 0.5473 0.5271 0.5376 733,485,056 +0.00(+0.62%)
Dec 07, 2004 0.5601 0.5669 0.5314 0.5342 1,114,068,352 -0.02(-4.39%)
Dec 06, 2004 0.5458 0.5627 0.5348 0.5588 1,312,435,456 +0.03(+4.95%)
Dec 03, 2004 0.5484 0.5522 0.5246 0.5325 1,303,300,480 -0.02(-3.88%)
Dec 02, 2004 0.5618 0.5683 0.5493 0.5540 1,040,011,776 -0.02(-3.81%)
Dec 01, 2004 0.5759 0.5772 0.5630 0.5759 842,280,320 +0.01(+1.10%)
Nov 30, 2004 0.5844 0.5844 0.5696 0.5696 1,082,519,808 -0.01(-2.03%)
Nov 29, 2004 0.5861 0.5910 0.5726 0.5814 1,802,885,248 +0.03(+6.03%)
Nov 26, 2004 0.5551 0.5586 0.5466 0.5483 578,355,904 +0.00(+0.78%)
Nov 24, 2004 0.5240 0.5539 0.5229 0.5441 1,462,802,944 +0.02(+4.54%)
Nov 23, 2004 0.5291 0.5305 0.5186 0.5205 958,115,136 -0.00(-0.13%)
Nov 22, 2004 0.4929 0.5437 0.4919 0.5212 2,702,158,848 +0.05(+11.20%)
Nov 19, 2004 0.4714 0.4834 0.4630 0.4687 804,892,992 -0.00(-0.40%)
Nov 18, 2004 0.4613 0.4710 0.4612 0.4705 484,281,312 +0.00(+0.89%)
Nov 17, 2004 0.4688 0.4710 0.4606 0.4664 419,124,256 -0.00(-0.06%)
Nov 16, 2004 0.4686 0.4689 0.4628 0.4667 310,287,776 -0.00(-0.55%)
Nov 15, 2004 0.4679 0.4711 0.4616 0.4693 395,439,328 -0.00(-0.47%)
Nov 12, 2004 0.4673 0.4731 0.4659 0.4715 416,045,920 +0.00(+0.36%)
Nov 11, 2004 0.4668 0.4709 0.4607 0.4698 429,554,080 +0.00(+1.00%)
Nov 10, 2004 0.4583 0.4705 0.4580 0.4651 535,076,768 +0.01(+1.30%)
Nov 09, 2004 0.4604 0.4634 0.4535 0.4591 500,920,800 -0.00(-0.61%)
Nov 08, 2004 0.4610 0.4710 0.4575 0.4620 554,141,248 -0.00(-0.62%)
Nov 05, 2004 0.4664 0.4672 0.4421 0.4648 1,266,919,680 +0.00(+0.50%)
Nov 04, 2004 0.4675 0.4719 0.4619 0.4625 976,543,936 -0.01(-1.55%)
Nov 03, 2004 0.4625 0.4766 0.4586 0.4698 1,265,748,352 +0.02(+3.38%)
Nov 02, 2004 0.4454 0.4594 0.4451 0.4545 767,488,000 +0.01(+2.00%)
Nov 01, 2004 0.4460 0.4524 0.4421 0.4456 633,836,544 +0.00(+0.10%)
Oct 29, 2004 0.4414 0.4519 0.4400 0.4451 852,068,608 +0.00(+0.40%)
Oct 28, 2004 0.4246 0.4436 0.4205 0.4433 908,443,904 +0.02(+3.76%)
Oct 27, 2004 0.4134 0.4300 0.4092 0.4273 1,256,660,480 +0.02(+4.86%)
Oct 26, 2004 0.4031 0.4082 0.3990 0.4075 624,978,240 +0.00(+0.88%)
Oct 25, 2004 0.4010 0.4064 0.3999 0.4039 412,696,832 +0.00(+0.30%)
Oct 22, 2004 0.4027 0.4049 0.3994 0.4027 509,061,024 -0.00(-1.11%)
Oct 21, 2004 0.4047 0.4089 0.4023 0.4072 762,343,744 +0.00(+0.99%)
Oct 20, 2004 0.4001 0.4044 0.3963 0.4033 647,468,288 +0.00(+0.11%)
Oct 19, 2004 0.4086 0.4107 0.4019 0.4028 844,093,184 -0.00(-0.69%)
Oct 18, 2004 0.3805 0.4056 0.3797 0.4056 1,264,683,008 +0.02(+4.94%)
Oct 15, 2004 0.3812 0.3875 0.3754 0.3865 1,080,512,768 +0.00(+1.16%)
Oct 14, 2004 0.3655 0.3886 0.3615 0.3821 2,910,673,408 +0.04(+13.16%)
Oct 13, 2004 0.3298 0.3378 0.3291 0.3377 1,261,545,856 +0.01(+3.81%)
Oct 12, 2004 0.3271 0.3277 0.3198 0.3253 484,169,472 -0.00(-0.78%)
Oct 11, 2004 0.3296 0.3318 0.3245 0.3278 340,441,312 -0.00(-1.20%)
Oct 08, 2004 0.3360 0.3378 0.3299 0.3318 377,669,728 -0.00(-1.41%)
Oct 07, 2004 0.3444 0.3477 0.3352 0.3366 448,500,832 -0.01(-2.51%)
Oct 06, 2004 0.3355 0.3463 0.3353 0.3452 469,266,336 +0.01(+3.23%)
Oct 05, 2004 0.3276 0.3370 0.3262 0.3344 427,193,824 +0.00(+1.50%)
Oct 04, 2004 0.3328 0.3328 0.3292 0.3295 603,883,136 +0.00(+0.31%)
Oct 01, 2004 0.3323 0.3329 0.3277 0.3285 489,390,304 -0.00(-0.21%)
Sep 30, 2004 0.3313 0.3336 0.3266 0.3292 446,793,920 +0.00(+0.18%)
Sep 29, 2004 0.3222 0.3301 0.3213 0.3286 287,497,536 +0.01(+1.68%)
Sep 28, 2004 0.3186 0.3253 0.3181 0.3231 371,212,896 +0.00(+1.36%)
Sep 27, 2004 0.3141 0.3226 0.3129 0.3188 418,000,032 +0.00(+0.64%)
Sep 24, 2004 0.3177 0.3228 0.3156 0.3168 388,346,784 +0.00(+0.05%)
Sep 23, 2004 0.3146 0.3186 0.3137 0.3166 417,776,352 +0.00(+0.95%)
Sep 22, 2004 0.3237 0.3240 0.3127 0.3136 422,296,736 -0.01(-2.87%)
Sep 21, 2004 0.3203 0.3302 0.3182 0.3229 406,510,720 +0.00(+0.80%)
Sep 20, 2004 0.3135 0.3226 0.3132 0.3203 257,567,648 +0.00(+1.53%)
Sep 17, 2004 0.3105 0.3175 0.3092 0.3155 539,703,104 +0.01(+2.17%)
Sep 16, 2004 0.2990 0.3123 0.2980 0.3088 527,549,152 +0.01(+3.27%)
Sep 15, 2004 0.2990 0.3014 0.2956 0.2990 245,148,368 -0.00(-0.82%)
Sep 14, 2004 0.2999 0.3020 0.2955 0.3015 270,969,888 -0.00(-0.28%)
Sep 13, 2004 0.3046 0.3064 0.3000 0.3023 296,438,240 -0.00(-0.78%)
Sep 10, 2004 0.3031 0.3078 0.3012 0.3047 342,154,144 +0.00(+0.48%)
Sep 09, 2004 0.3067 0.3084 0.2997 0.3033 485,011,168 -0.01(-1.79%)
Sep 08, 2004 0.3033 0.3107 0.3031 0.3088 360,994,944 +0.01(+1.65%)
Sep 07, 2004 0.3007 0.3074 0.2993 0.3038 315,714,592 +0.00(+1.50%)
Sep 03, 2004 0.2976 0.3051 0.2974 0.2993 308,480,800 -0.00(-1.21%)
Sep 02, 2004 0.3016 0.3042 0.2959 0.3029 427,170,272 -0.00(-0.56%)
Sep 01, 2004 0.2914 0.3057 0.2904 0.3046 542,345,856 +0.01(+3.97%)
Aug 31, 2004 0.2894 0.2969 0.2888 0.2930 397,881,984 +0.00(+1.08%)
Aug 30, 2004 0.2890 0.2949 0.2885 0.2898 229,285,824 -0.00(-0.67%)
Aug 27, 2004 0.2940 0.2953 0.2888 0.2918 408,759,136 -0.00(-0.89%)
Aug 26, 2004 0.2817 0.2988 0.2781 0.2944 1,004,919,936 +0.01(+4.87%)
Aug 25, 2004 0.2711 0.2816 0.2695 0.2808 531,645,280 +0.01(+3.44%)
Aug 24, 2004 0.2655 0.2714 0.2650 0.2714 393,232,096 +0.01(+2.80%)
Aug 23, 2004 0.2616 0.2656 0.2599 0.2640 267,656,096 +0.00(+0.91%)
Aug 20, 2004 0.2612 0.2633 0.2590 0.2616 332,948,544 +0.00(+0.29%)
Aug 19, 2004 0.2677 0.2706 0.2579 0.2609 408,806,240 -0.01(-3.25%)
Aug 18, 2004 0.2592 0.2706 0.2590 0.2696 383,196,608 +0.01(+2.82%)
Aug 17, 2004 0.2599 0.2644 0.2578 0.2622 339,517,248 +0.00(+0.29%)
Aug 16, 2004 0.2623 0.2695 0.2603 0.2615 458,012,480 -0.00(-0.19%)
Aug 13, 2004 0.2605 0.2657 0.2582 0.2620 344,791,008 +0.00(+1.55%)
Aug 12, 2004 0.2595 0.2621 0.2572 0.2580 237,767,424 -0.01(-2.06%)
Aug 11, 2004 0.2642 0.2644 0.2571 0.2634 338,881,568 -0.00(-1.62%)
Aug 10, 2004 0.2582 0.2679 0.2578 0.2678 369,217,568 +0.01(+4.03%)
Aug 09, 2004 0.2536 0.2587 0.2532 0.2574 305,690,880 +0.00(+1.75%)
Aug 06, 2004 0.2625 0.2642 0.2523 0.2530 517,513,184 -0.01(-5.13%)
Aug 05, 2004 0.2697 0.2744 0.2655 0.2667 256,996,704 -0.00(-1.26%)
Aug 04, 2004 0.2650 0.2729 0.2648 0.2701 290,734,784 +0.00(+1.60%)
Aug 03, 2004 0.2676 0.2695 0.2646 0.2658 221,951,968 -0.00(-0.92%)
Aug 02, 2004 0.2654 0.2735 0.2644 0.2683 383,726,336 -0.01(-2.35%)
Jul 30, 2004 0.2777 0.2803 0.2718 0.2747 255,519,344 -0.00(-0.92%)
Jul 29, 2004 0.2761 0.2788 0.2729 0.2773 233,500,144 +0.00(+1.15%)
Jul 28, 2004 0.2745 0.2753 0.2647 0.2741 299,598,976 -0.00(-0.49%)
Jul 27, 2004 0.2697 0.2782 0.2682 0.2755 446,740,960 +0.01(+3.74%)
Jul 26, 2004 0.2621 0.2672 0.2615 0.2655 414,038,816 +0.00(+1.82%)
Jul 23, 2004 0.2693 0.2697 0.2589 0.2608 287,544,608 -0.01(-3.09%)
Jul 22, 2004 0.2662 0.2695 0.2638 0.2691 351,236,096 +0.00(+0.19%)
Jul 21, 2004 0.2744 0.2779 0.2662 0.2686 316,644,576 -0.00(-1.80%)
Jul 20, 2004 0.2712 0.2735 0.2680 0.2735 340,364,800 +0.00(+0.72%)
Jul 19, 2004 0.2723 0.2737 0.2689 0.2716 560,439,168 -0.00(-0.71%)
Jul 16, 2004 0.2797 0.2797 0.2729 0.2735 513,310,656 -0.01(-2.22%)
Jul 15, 2004 0.2765 0.2857 0.2728 0.2797 1,858,671,872 +0.03(+11.33%)
Jul 14, 2004 0.2460 0.2546 0.2441 0.2513 894,411,904 +0.00(+1.23%)
Jul 13, 2004 0.2485 0.2514 0.2465 0.2482 332,359,968 +0.00(+0.27%)
Jul 12, 2004 0.2549 0.2552 0.2458 0.2475 537,748,992 -0.01(-2.96%)
Jul 09, 2004 0.2571 0.2591 0.2551 0.2551 219,521,088 -0.00(-0.36%)
Jul 08, 2004 0.2560 0.2606 0.2544 0.2560 245,289,632 -0.00(-0.82%)
Jul 07, 2004 0.2617 0.2664 0.2560 0.2582 418,341,408 -0.00(-1.81%)
Jul 06, 2004 0.2642 0.2669 0.2616 0.2629 366,857,312 -0.00(-0.42%)
Jul 02, 2004 0.2587 0.2649 0.2526 0.2640 957,379,392 -0.01(-3.78%)
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.