Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Apple
(NQ:
AAPL
)
167.04
-0.96 (-0.57%)
Official Closing Price
Updated: 4:15 PM EDT, Apr 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
0.2117
0.2132
0.2096
0.2116
172,550,160
-0.00(-0.39%)
May 27, 2004
0.2147
0.2156
0.2098
0.2124
279,442,400
-0.00(-1.19%)
May 26, 2004
0.2135
0.2170
0.2111
0.2150
381,506,976
+0.00(+0.35%)
May 25, 2004
0.2073
0.2150
0.2058
0.2142
378,907,424
+0.01(+3.91%)
May 24, 2004
0.2055
0.2104
0.2044
0.2061
279,090,944
+0.00(+0.85%)
May 21, 2004
0.2028
0.2051
0.2015
0.2044
213,041,760
+0.00(+1.50%)
May 20, 2004
0.2008
0.2036
0.1996
0.2014
232,445,360
+0.00(+0.91%)
May 19, 2004
0.2066
0.2073
0.1992
0.1996
444,903,552
-0.00(-2.18%)
May 18, 2004
0.2033
0.2058
0.2021
0.2040
244,468,176
+0.00(+1.58%)
May 17, 2004
0.2013
0.2040
0.1988
0.2009
355,776,960
-0.00(-1.55%)
May 14, 2004
0.2044
0.2060
0.1994
0.2040
305,278,528
-0.00(-0.48%)
May 13, 2004
0.2045
0.2090
0.2028
0.2050
272,180,992
-0.00(-0.40%)
May 12, 2004
0.2020
0.2061
0.1978
0.2058
290,815,328
+0.00(+0.59%)
May 11, 2004
0.1991
0.2050
0.1991
0.2046
361,373,888
+0.01(+3.27%)
May 10, 2004
0.1981
0.2006
0.1956
0.1981
296,014,400
-0.00(-1.46%)
May 07, 2004
0.2003
0.2079
0.2002
0.2011
496,211,040
+0.00(+0.34%)
May 06, 2004
0.1991
0.2017
0.1953
0.2004
321,565,344
-0.00(-0.26%)
May 05, 2004
0.1975
0.2017
0.1957
0.2009
281,955,712
+0.00(+1.95%)
May 04, 2004
0.1965
0.2002
0.1923
0.1971
331,545,664
+0.00(+0.27%)
May 03, 2004
0.1960
0.1985
0.1941
0.1966
352,447,968
+0.00(+1.13%)
Apr 30, 2004
0.2027
0.2033
0.1922
0.1944
552,419,136
-0.01(-3.70%)
Apr 29, 2004
0.1994
0.2036
0.1959
0.2018
545,681,600
+0.00(+1.21%)
Apr 28, 2004
0.2022
0.2037
0.1986
0.1994
273,739,360
-0.00(-1.82%)
Apr 27, 2004
0.2054
0.2069
0.2012
0.2031
336,141,248
-0.00(-0.70%)
Apr 26, 2004
0.2079
0.2084
0.2036
0.2046
273,699,584
-0.00(-2.06%)
Apr 23, 2004
0.2089
0.2111
0.2040
0.2089
374,285,312
-0.00(-0.29%)
Apr 22, 2004
0.2078
0.2125
0.2044
0.2095
408,085,792
+0.00(+0.18%)
Apr 21, 2004
0.2081
0.2120
0.2064
0.2091
385,943,392
+0.00(+0.00%)
Apr 20, 2004
0.2127
0.2142
0.2078
0.2091
419,869,856
-0.00(-2.19%)
Apr 19, 2004
0.2120
0.2168
0.2098
0.2138
843,552,832
-0.01(-2.84%)
Apr 16, 2004
0.2192
0.2210
0.2149
0.2200
477,152,288
-0.00(-0.41%)
Apr 15, 2004
0.2187
0.2230
0.2123
0.2209
2,086,437,888
+0.02(+9.99%)
Apr 14, 2004
0.2016
0.2041
0.1984
0.2009
771,077,760
-0.00(-1.08%)
Apr 13, 2004
0.2111
0.2113
0.2024
0.2030
517,033,792
-0.01(-3.96%)
Apr 12, 2004
0.2073
0.2119
0.2073
0.2114
272,996,640
+0.00(+1.85%)
Apr 08, 2004
0.2104
0.2111
0.2051
0.2076
285,284,704
+0.00(+0.81%)
Apr 07, 2004
0.2082
0.2089
0.2030
0.2059
302,314,272
-0.00(-1.87%)
Apr 06, 2004
0.2092
0.2122
0.2068
0.2098
305,676,416
-0.00(-1.73%)
Apr 05, 2004
0.2072
0.2139
0.2069
0.2135
456,760,576
+0.01(+2.98%)
Apr 02, 2004
0.2092
0.2106
0.2053
0.2073
325,033,600
+0.00(+1.44%)
Apr 01, 2004
0.2028
0.2056
0.2007
0.2044
376,957,792
+0.00(+0.26%)
Mar 31, 2004
0.2101
0.2110
0.2032
0.2039
462,722,240
-0.01(-3.15%)
Mar 30, 2004
0.2101
0.2107
0.2061
0.2105
425,950,912
+0.00(+0.04%)
Mar 29, 2004
0.2066
0.2110
0.2051
0.2104
415,320,704
+0.01(+3.22%)
Mar 26, 2004
0.2029
0.2063
0.2029
0.2039
497,225,664
+0.00(+0.63%)
Mar 25, 2004
0.1968
0.2029
0.1952
0.2026
671,374,016
+0.01(+5.37%)
Mar 24, 2004
0.1908
0.1942
0.1905
0.1923
507,079,968
+0.00(+0.83%)
Mar 23, 2004
0.1954
0.1960
0.1902
0.1907
456,694,272
-0.00(-2.20%)
Mar 22, 2004
0.1913
0.1973
0.1904
0.1950
498,134,176
+0.00(+0.00%)
Mar 19, 2004
0.1938
0.2031
0.1926
0.1950
487,503,968
+0.00(+0.74%)
Mar 18, 2004
0.1956
0.1965
0.1929
0.1935
380,492,352
-0.00(-1.99%)
Mar 17, 2004
0.1957
0.1989
0.1944
0.1975
487,457,536
+0.00(+1.43%)
Mar 16, 2004
0.2002
0.2006
0.1914
0.1947
717,004,992
-0.00(-2.38%)
Mar 15, 2004
0.2038
0.2062
0.1980
0.1994
571,378,432
-0.01(-4.03%)
Mar 12, 2004
0.2060
0.2095
0.2049
0.2078
389,889,120
+0.00(+1.51%)
Mar 11, 2004
0.2055
0.2114
0.2043
0.2047
710,837,696
-0.00(-1.91%)
Mar 10, 2004
0.2035
0.2122
0.2031
0.2087
1,192,505,984
+0.00(+2.14%)
Mar 09, 2004
0.1953
0.2053
0.1942
0.2043
732,297,088
+0.01(+4.23%)
Mar 08, 2004
0.2020
0.2020
0.1945
0.1960
619,171,264
-0.01(-2.77%)
Mar 05, 2004
0.1881
0.2073
0.1877
0.2016
1,824,449,408
+0.01(+6.28%)
Mar 04, 2004
0.1807
0.1902
0.1803
0.1897
781,833,984
+0.01(+5.18%)
Mar 03, 2004
0.1779
0.1824
0.1779
0.1804
266,590,672
+0.00(+0.46%)
Mar 02, 2004
0.1810
0.1817
0.1792
0.1795
303,978,752
-0.00(-0.87%)
Mar 01, 2004
0.1816
0.1832
0.1800
0.1811
381,520,224
+0.00(+0.42%)
Feb 27, 2004
0.1731
0.1811
0.1730
0.1804
555,283,968
+0.01(+3.82%)
Feb 26, 2004
0.1722
0.1748
0.1719
0.1737
234,945,424
+0.00(+1.01%)
Feb 25, 2004
0.1675
0.1727
0.1675
0.1720
327,182,176
+0.00(+2.01%)
Feb 24, 2004
0.1669
0.1715
0.1659
0.1686
306,763,968
+0.00(+0.77%)
Feb 23, 2004
0.1693
0.1693
0.1650
0.1673
229,958,576
-0.00(-0.94%)
Feb 20, 2004
0.1696
0.1697
0.1675
0.1689
328,733,920
-0.00(-0.31%)
Feb 19, 2004
0.1758
0.1782
0.1690
0.1694
383,357,120
-0.01(-3.40%)
Feb 18, 2004
0.1748
0.1767
0.1738
0.1754
167,715,840
+0.00(+0.43%)
Feb 17, 2004
0.1742
0.1771
0.1742
0.1746
202,438,080
+0.00(+0.70%)
Feb 13, 2004
0.1798
0.1817
0.1721
0.1734
374,172,576
-0.01(-3.08%)
Feb 12, 2004
0.1785
0.1809
0.1779
0.1789
217,889,344
-0.00(-0.29%)
Feb 11, 2004
0.1741
0.1800
0.1738
0.1794
412,833,888
+0.01(+3.57%)
Feb 10, 2004
0.1706
0.1743
0.1692
0.1733
302,625,952
+0.00(+1.38%)
Feb 09, 2004
0.1706
0.1724
0.1696
0.1709
222,929,248
-0.00(-0.19%)
Feb 06, 2004
0.1693
0.1726
0.1689
0.1712
229,010,272
+0.00(+1.29%)
Feb 05, 2004
0.1645
0.1727
0.1644
0.1690
417,834,016
+0.00(+2.89%)
Feb 04, 2004
0.1659
0.1666
0.1636
0.1643
361,857,984
-0.00(-2.11%)
Feb 03, 2004
0.1681
0.1689
0.1659
0.1678
216,211,600
-0.00(-0.27%)
Feb 02, 2004
0.1693
0.1720
0.1665
0.1683
341,963,648
-0.00(-1.06%)
Jan 30, 2004
0.1715
0.1724
0.1690
0.1701
219,421,216
-0.00(-0.53%)
Jan 29, 2004
0.1706
0.1719
0.1673
0.1710
251,875,504
+0.00(+0.71%)
Jan 28, 2004
0.1722
0.1763
0.1690
0.1698
326,127,776
-0.00(-2.38%)
Jan 27, 2004
0.1736
0.1753
0.1719
0.1739
363,820,896
+0.00(+0.26%)
Jan 26, 2004
0.1693
0.1739
0.1691
0.1735
321,293,440
+0.00(+1.99%)
Jan 23, 2004
0.1678
0.1715
0.1678
0.1701
269,050,944
+0.00(+1.71%)
Jan 22, 2004
0.1701
0.1722
0.1672
0.1672
242,757,264
-0.00(-1.90%)
Jan 21, 2004
0.1712
0.1732
0.1691
0.1705
268,898,400
-0.00(-0.53%)
Jan 20, 2004
0.1709
0.1719
0.1678
0.1714
374,192,480
+0.00(+0.04%)
Jan 16, 2004
0.1734
0.1737
0.1705
0.1713
441,561,312
-0.00(-0.57%)
Jan 15, 2004
0.1727
0.1764
0.1696
0.1723
1,205,980,672
-0.01(-5.58%)
Jan 14, 2004
0.1840
0.1850
0.1793
0.1825
739,655,424
+0.00(+0.33%)
Jan 13, 2004
0.1862
0.1873
0.1799
0.1819
804,186,816
+0.00(+1.64%)
Jan 12, 2004
0.1746
0.1810
0.1742
0.1789
577,688,128
+0.01(+3.17%)
Jan 09, 2004
0.1752
0.1819
0.1718
0.1734
506,133,600
-0.00(-1.54%)
Jan 08, 2004
0.1722
0.1789
0.1708
0.1761
544,138,816
+0.01(+3.41%)
Jan 07, 2004
0.1666
0.1721
0.1653
0.1703
694,958,336
+0.00(+2.26%)
Jan 06, 2004
0.1678
0.1690
0.1637
0.1666
603,534,336
-0.00(-0.36%)
Jan 05, 2004
0.1615
0.1688
0.1615
0.1672
468,193,184
+0.01(+4.18%)
Jan 02, 2004
0.1625
0.1640
0.1597
0.1604
171,310,080
-0.00(-0.42%)
Dec 31, 2003
0.1610
0.1623
0.1597
0.1611
206,596,000
+0.00(+0.42%)
Dec 30, 2003
0.1597
0.1621
0.1595
0.1604
242,601,488
+0.00(+0.61%)
Dec 29, 2003
0.1577
0.1595
0.1573
0.1595
276,455,072
+0.00(+1.78%)
Dec 26, 2003
0.1534
0.1577
0.1534
0.1567
122,788,744
+0.00(+1.81%)
Dec 24, 2003
0.1487
0.1552
0.1482
0.1539
210,158,944
+0.00(+3.03%)
Dec 23, 2003
0.1502
0.1504
0.1478
0.1494
365,338,784
-0.00(-0.20%)
Dec 22, 2003
0.1482
0.1500
0.1451
0.1497
446,626,624
+0.00(+0.76%)
Dec 19, 2003
0.1522
0.1540
0.1479
0.1485
537,211,456
-0.00(-1.70%)
Dec 18, 2003
0.1500
0.1522
0.1500
0.1511
391,859,648
+0.00(+0.80%)
Dec 17, 2003
0.1514
0.1518
0.1492
0.1499
324,750,016
-0.00(-1.19%)
Dec 16, 2003
0.1522
0.1545
0.1509
0.1517
442,662,656
-0.00(-0.25%)
Dec 15, 2003
0.1620
0.1620
0.1513
0.1521
459,818,944
-0.01(-3.45%)
Dec 12, 2003
0.1607
0.1607
0.1561
0.1575
227,713,968
-0.00(-1.51%)
Dec 11, 2003
0.1527
0.1609
0.1524
0.1599
215,760,656
+0.01(+4.07%)
Dec 10, 2003
0.1542
0.1554
0.1505
0.1537
321,270,560
-0.00(-0.34%)
Dec 09, 2003
0.1596
0.1602
0.1538
0.1542
160,034,176
-0.00(-2.85%)
Dec 08, 2003
0.1567
0.1589
0.1539
0.1587
174,913,216
+0.00(+0.96%)
Dec 05, 2003
0.1595
0.1592
0.1563
0.1572
180,623,360
-0.00(-1.42%)
Dec 04, 2003
0.1579
0.1596
0.1566
0.1595
210,656,304
+0.00(+0.57%)
Dec 03, 2003
0.1624
0.1647
0.1580
0.1586
226,093,712
-0.00(-2.37%)
Dec 02, 2003
0.1629
0.1651
0.1614
0.1624
249,035,520
-0.00(-0.78%)
Dec 01, 2003
0.1586
0.1647
0.1583
0.1637
428,086,560
+0.01(+3.83%)
Nov 28, 2003
0.1567
0.1589
0.1547
0.1577
90,109,584
+0.00(+0.92%)
Nov 26, 2003
0.1575
0.1595
0.1527
0.1562
290,277,664
+0.00(+0.19%)
Nov 25, 2003
0.1601
0.1602
0.1554
0.1559
318,134,880
-0.00(-2.22%)
Nov 24, 2003
0.1546
0.1604
0.1542
0.1595
452,559,968
+0.01(+4.29%)
Nov 21, 2003
0.1536
0.1552
0.1497
0.1529
283,707,680
-0.00(-0.47%)
Nov 20, 2003
0.1516
0.1589
0.1516
0.1536
283,716,896
-0.00(-0.22%)
Nov 19, 2003
0.1550
0.1557
0.1528
0.1540
408,051,968
+0.00(+0.05%)
Nov 18, 2003
0.1599
0.1609
0.1534
0.1539
315,639,872
-0.01(-3.41%)
Nov 17, 2003
0.1610
0.1611
0.1580
0.1593
268,010,000
-0.00(-1.54%)
Nov 14, 2003
0.1695
0.1705
0.1604
0.1618
280,705,888
-0.01(-4.28%)
Nov 13, 2003
0.1664
0.1701
0.1653
0.1690
251,957,392
+0.00(+0.40%)
Nov 12, 2003
0.1620
0.1713
0.1620
0.1684
354,936,768
+0.01(+3.67%)
Nov 11, 2003
0.1651
0.1660
0.1620
0.1624
254,675,760
-0.00(-1.64%)
Nov 10, 2003
0.1693
0.1708
0.1647
0.1651
277,156,736
-0.00(-2.67%)
Nov 07, 2003
0.1748
0.1752
0.1693
0.1696
248,850,368
-0.00(-2.68%)
Nov 06, 2003
0.1727
0.1745
0.1708
0.1743
469,956,096
+0.00(+0.39%)
Nov 05, 2003
0.1721
0.1744
0.1694
0.1736
381,785,280
+0.00(+0.52%)
Nov 04, 2003
0.1739
0.1742
0.1703
0.1727
292,691,712
-0.00(-0.95%)
Nov 03, 2003
0.1721
0.1757
0.1718
0.1744
279,087,904
+0.00(+1.05%)
Oct 31, 2003
0.1757
0.1761
0.1718
0.1726
258,244,336
-0.00(-1.04%)
Oct 30, 2003
0.1786
0.1806
0.1743
0.1744
261,266,080
-0.00(-2.36%)
Oct 29, 2003
0.1773
0.1802
0.1760
0.1786
315,566,720
-0.00(-0.13%)
Oct 28, 2003
0.1701
0.1792
0.1689
0.1788
297,966,880
+0.01(+4.96%)
Oct 27, 2003
0.1715
0.1726
0.1696
0.1704
191,847,664
+0.00(+0.00%)
Oct 24, 2003
0.1701
0.1723
0.1676
0.1704
260,350,480
-0.00(-1.70%)
Oct 23, 2003
0.1714
0.1745
0.1703
0.1733
196,284,112
+0.00(+1.01%)
Oct 22, 2003
0.1730
0.1749
0.1710
0.1716
191,516,096
-0.00(-1.81%)
Oct 21, 2003
0.1758
0.1764
0.1715
0.1748
208,447,968
-0.00(-0.17%)
Oct 20, 2003
0.1704
0.1760
0.1687
0.1751
330,002,976
+0.00(+2.07%)
Oct 17, 2003
0.1763
0.1771
0.1691
0.1715
426,078,208
-0.00(-1.94%)
Oct 16, 2003
0.1871
0.1797
0.1690
0.1749
1,097,839,872
-0.01(-6.53%)
Oct 15, 2003
0.1874
0.1886
0.1853
0.1871
710,987,328
+0.00(+1.10%)
Oct 14, 2003
0.1834
0.1865
0.1824
0.1851
326,146,944
+0.00(+0.82%)
Oct 13, 2003
0.1789
0.1840
0.1788
0.1836
331,392,000
+0.01(+2.83%)
Oct 10, 2003
0.1772
0.1795
0.1762
0.1785
207,038,320
+0.00(+0.98%)
Oct 09, 2003
0.1757
0.1785
0.1718
0.1768
411,757,024
+0.00(+1.69%)
Oct 08, 2003
0.1753
0.1775
0.1714
0.1739
507,498,432
-0.00(-0.69%)
Oct 07, 2003
0.1663
0.1765
0.1652
0.1751
495,194,048
+0.01(+4.17%)
Oct 06, 2003
0.1634
0.1684
0.1627
0.1681
317,717,312
+0.00(+2.77%)
Oct 03, 2003
0.1583
0.1648
0.1574
0.1635
353,815,392
+0.01(+5.45%)
Oct 02, 2003
0.1568
0.1568
0.1529
0.1551
241,597,952
-0.00(-1.06%)
Oct 01, 2003
0.1562
0.1591
0.1522
0.1568
278,324,352
+0.00(+0.34%)
Sep 30, 2003
0.1590
0.1600
0.1541
0.1562
337,396,704
-0.00(-2.72%)
Sep 29, 2003
0.1620
0.1634
0.1557
0.1606
430,948,288
+0.00(+2.95%)
Sep 26, 2003
0.1531
0.1636
0.1519
0.1560
411,077,824
+0.00(+1.27%)
Sep 25, 2003
0.1609
0.1611
0.1527
0.1540
674,516,288
-0.01(-4.17%)
Sep 24, 2003
0.1691
0.1685
0.1595
0.1607
355,904,864
-0.01(-4.95%)
Sep 23, 2003
0.1660
0.1693
0.1650
0.1691
156,110,480
+0.00(+1.59%)
Sep 22, 2003
0.1672
0.1696
0.1653
0.1665
211,980,208
-0.00(-2.21%)
Sep 19, 2003
0.1725
0.1738
0.1691
0.1703
240,283,936
-0.00(-1.31%)
Sep 18, 2003
0.1666
0.1733
0.1655
0.1725
299,450,464
+0.01(+3.44%)
Sep 17, 2003
0.1687
0.1687
0.1648
0.1668
342,699,296
-0.00(-1.07%)
Sep 16, 2003
0.1675
0.1711
0.1674
0.1686
318,544,320
+0.00(+0.68%)
Sep 15, 2003
0.1720
0.1727
0.1668
0.1675
268,619,904
-0.01(-3.85%)
Sep 12, 2003
0.1697
0.1745
0.1682
0.1742
213,154,496
+0.00(+2.39%)
Sep 11, 2003
0.1678
0.1718
0.1666
0.1701
253,341,040
+0.00(+1.71%)
Sep 10, 2003
0.1678
0.1705
0.1667
0.1672
266,312,144
-0.00(-0.85%)
Sep 09, 2003
0.1699
0.1709
0.1668
0.1687
213,592,176
-0.00(-1.63%)
Sep 08, 2003
0.1695
0.1718
0.1694
0.1715
198,101,120
+0.00(+1.07%)
Sep 05, 2003
0.1714
0.1745
0.1690
0.1696
284,336,416
-0.00(-1.45%)
Sep 04, 2003
0.1746
0.1753
0.1717
0.1721
246,298,448
-0.00(-0.52%)
Sep 03, 2003
0.1719
0.1758
0.1716
0.1730
318,441,920
+0.00(+0.44%)
Sep 02, 2003
0.1709
0.1727
0.1689
0.1723
288,938,624
+0.00(+1.06%)
Aug 29, 2003
0.1674
0.1723
0.1662
0.1705
314,025,376
+0.00(+1.89%)
Aug 28, 2003
0.1608
0.1675
0.1608
0.1673
378,748,288
+0.01(+3.31%)
Aug 27, 2003
0.1577
0.1620
0.1558
0.1620
267,273,712
+0.00(+2.04%)
Aug 26, 2003
0.1565
0.1589
0.1534
0.1587
195,342,432
+0.00(+0.91%)
Aug 25, 2003
0.1567
0.1577
0.1545
0.1573
163,339,088
-0.00(-0.10%)
Aug 22, 2003
0.1644
0.1659
0.1556
0.1574
296,359,232
-0.01(-3.69%)
Aug 21, 2003
0.1586
0.1637
0.1580
0.1635
303,620,640
+0.01(+3.19%)
Aug 20, 2003
0.1522
0.1604
0.1519
0.1584
323,674,144
+0.01(+3.40%)
Aug 19, 2003
0.1536
0.1542
0.1508
0.1532
158,378,768
-0.00(-0.10%)
Aug 18, 2003
0.1497
0.1539
0.1487
0.1534
229,242,384
+0.00(+3.20%)
Aug 15, 2003
0.1509
0.1513
0.1482
0.1486
149,048,336
-0.00(-1.30%)
Aug 14, 2003
0.1524
0.1533
0.1503
0.1506
228,546,080
-0.00(-1.04%)
Aug 13, 2003
0.1497
0.1534
0.1476
0.1522
336,426,400
+0.00(+2.44%)
Aug 12, 2003
0.1490
0.1493
0.1467
0.1485
194,725,712
+0.00(+0.20%)
Aug 11, 2003
0.1494
0.1503
0.1471
0.1482
162,503,536
+0.00(+0.10%)
Aug 08, 2003
0.1516
0.1518
0.1478
0.1481
163,239,616
-0.00(-1.46%)
Aug 07, 2003
0.1488
0.1515
0.1464
0.1503
207,192,832
+0.00(+1.53%)
Aug 06, 2003
0.1512
0.1521
0.1470
0.1480
290,676,064
-0.01(-3.68%)
Aug 05, 2003
0.1610
0.1614
0.1516
0.1537
295,384,416
-0.01(-3.91%)
Aug 04, 2003
0.1548
0.1621
0.1529
0.1599
272,499,296
+0.00(+2.32%)
Aug 01, 2003
0.1583
0.1604
0.1556
0.1563
176,078,096
-0.00(-1.66%)
Jul 31, 2003
0.1564
0.1610
0.1551
0.1589
357,036,928
+0.01(+3.94%)
Jul 30, 2003
0.1566
0.1576
0.1521
0.1529
205,568,128
-0.00(-2.12%)
Jul 29, 2003
0.1583
0.1589
0.1547
0.1562
233,632,400
-0.00(-1.29%)
Jul 28, 2003
0.1621
0.1621
0.1573
0.1583
201,741,776
-0.00(-2.55%)
Jul 25, 2003
0.1539
0.1626
0.1538
0.1624
256,709,824
+0.01(+5.02%)
Jul 24, 2003
0.1586
0.1621
0.1537
0.1546
271,458,144
-0.00(-1.35%)
Jul 23, 2003
0.1580
0.1580
0.1543
0.1568
169,380,336
-0.00(-0.05%)
Jul 22, 2003
0.1574
0.1580
0.1546
0.1568
234,971,952
+0.00(+0.92%)
Jul 21, 2003
0.1560
0.1568
0.1531
0.1554
219,388,048
-0.00(-1.19%)
Jul 18, 2003
0.1576
0.1597
0.1538
0.1573
353,880,352
-0.00(-0.20%)
Jul 17, 2003
0.1522
0.1580
0.1518
0.1576
890,589,632
+0.01(+5.18%)
Jul 16, 2003
0.1506
0.1508
0.1461
0.1498
300,583,456
+0.00(+1.33%)
Jul 15, 2003
0.1509
0.1526
0.1465
0.1479
244,985,424
-0.00(-1.46%)
Jul 14, 2003
0.1509
0.1538
0.1498
0.1500
223,108,288
+0.00(+0.25%)
Jul 11, 2003
0.1482
0.1508
0.1473
0.1497
162,065,856
+0.00(+1.38%)
Jul 10, 2003
0.1499
0.1503
0.1460
0.1476
202,981,856
-0.00(-1.56%)
Jul 09, 2003
0.1524
0.1542
0.1499
0.1500
253,288,000
-0.00(-2.50%)
Jul 08, 2003
0.1472
0.1546
0.1470
0.1538
304,058,336
+0.00(+2.67%)
Jul 07, 2003
0.1453
0.1522
0.1442
0.1498
343,807,200
+0.01(+3.87%)
Jul 03, 2003
0.1433
0.1474
0.1431
0.1442
163,146,784
-0.00(-0.73%)
Jul 02, 2003
0.1435
0.1463
0.1434
0.1453
384,152,896
+0.00(+0.94%)
Jul 01, 2003
0.1423
0.1446
0.1396
0.1439
214,361,424
+0.00(+0.16%)
Jun 30, 2003
0.1408
0.1448
0.1402
0.1437
264,123,776
+0.00(+1.76%)
Jun 27, 2003
0.1455
0.1456
0.1393
0.1412
432,920,544
-0.00(-2.90%)
Jun 26, 2003
0.1410
0.1457
0.1410
0.1454
189,122,144
+0.00(+1.05%)
Jun 25, 2003
0.1422
0.1463
0.1411
0.1439
391,122,560
+0.00(+1.65%)
Jun 24, 2003
0.1468
0.1483
0.1411
0.1416
610,590,208
-0.00(-1.47%)
Jun 23, 2003
0.1455
0.1485
0.1414
0.1437
365,976,128
-0.00(-0.73%)
Jun 20, 2003
0.1459
0.1476
0.1425
0.1448
425,765,216
+0.00(+0.31%)
Jun 19, 2003
0.1460
0.1479
0.1415
0.1443
452,503,200
+0.00(+0.10%)
Jun 18, 2003
0.1391
0.1469
0.1380
0.1442
538,791,552
+0.01(+5.11%)
Jun 17, 2003
0.1388
0.1395
0.1356
0.1371
210,190,240
-0.00(-0.44%)
Jun 16, 2003
0.1327
0.1378
0.1316
0.1378
282,930,560
+0.01(+4.88%)
Jun 13, 2003
0.1338
0.1353
0.1292
0.1313
226,470,432
-0.00(-1.97%)
Jun 12, 2003
0.1323
0.1348
0.1316
0.1340
299,124,544
+0.00(+1.83%)
Jun 11, 2003
0.1293
0.1320
0.1267
0.1316
266,590,672
+0.00(+1.57%)
Jun 10, 2003
0.1273
0.1304
0.1263
0.1295
209,208,784
+0.00(+2.32%)
Jun 09, 2003
0.1293
0.1285
0.1254
0.1266
307,789,760
-0.00(-2.10%)
Jun 06, 2003
0.1338
0.1360
0.1292
0.1293
287,685,280
-0.00(-2.78%)
Jun 05, 2003
0.1316
0.1338
0.1307
0.1330
243,533,136
+0.00(+0.23%)
Jun 04, 2003
0.1304
0.1341
0.1292
0.1327
321,154,176
+0.00(+1.67%)
Jun 03, 2003
0.1315
0.1332
0.1283
0.1305
427,323,616
-0.00(-0.80%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.