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 )

166.70 -1.30 (-0.77%)
Streaming Delayed Price Updated: 2:55 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 0.1715 0.1724 0.1690 0.1701 219,420,864 -0.00(-0.53%)
Jan 29, 2004 0.1706 0.1719 0.1673 0.1710 251,875,088 +0.00(+0.71%)
Jan 28, 2004 0.1722 0.1763 0.1690 0.1698 326,127,264 -0.00(-2.38%)
Jan 27, 2004 0.1736 0.1753 0.1719 0.1739 363,820,320 +0.00(+0.26%)
Jan 26, 2004 0.1693 0.1739 0.1691 0.1735 321,292,928 +0.00(+1.99%)
Jan 23, 2004 0.1678 0.1715 0.1678 0.1701 269,050,496 +0.00(+1.71%)
Jan 22, 2004 0.1701 0.1722 0.1672 0.1672 242,756,880 -0.00(-1.90%)
Jan 21, 2004 0.1712 0.1732 0.1691 0.1705 268,897,984 -0.00(-0.53%)
Jan 20, 2004 0.1709 0.1719 0.1678 0.1714 374,191,872 +0.00(+0.04%)
Jan 16, 2004 0.1734 0.1737 0.1705 0.1713 441,560,608 -0.00(-0.57%)
Jan 15, 2004 0.1727 0.1764 0.1696 0.1723 1,205,978,752 -0.01(-5.58%)
Jan 14, 2004 0.1840 0.1850 0.1793 0.1825 739,654,272 +0.00(+0.33%)
Jan 13, 2004 0.1862 0.1873 0.1799 0.1819 804,185,536 +0.00(+1.64%)
Jan 12, 2004 0.1746 0.1810 0.1742 0.1789 577,687,232 +0.01(+3.17%)
Jan 09, 2004 0.1752 0.1819 0.1718 0.1734 506,132,800 -0.00(-1.54%)
Jan 08, 2004 0.1722 0.1789 0.1708 0.1761 544,137,920 +0.01(+3.41%)
Jan 07, 2004 0.1666 0.1721 0.1653 0.1703 694,957,184 +0.00(+2.26%)
Jan 06, 2004 0.1678 0.1690 0.1637 0.1666 603,533,376 -0.00(-0.36%)
Jan 05, 2004 0.1615 0.1688 0.1615 0.1672 468,192,448 +0.01(+4.18%)
Jan 02, 2004 0.1625 0.1640 0.1597 0.1604 171,309,808 -0.00(-0.42%)
Dec 31, 2003 0.1610 0.1623 0.1597 0.1611 206,595,664 +0.00(+0.42%)
Dec 30, 2003 0.1597 0.1621 0.1595 0.1604 242,601,104 +0.00(+0.61%)
Dec 29, 2003 0.1577 0.1595 0.1573 0.1595 276,454,624 +0.00(+1.78%)
Dec 26, 2003 0.1534 0.1577 0.1534 0.1567 122,788,544 +0.00(+1.81%)
Dec 24, 2003 0.1487 0.1552 0.1482 0.1539 210,158,608 +0.00(+3.03%)
Dec 23, 2003 0.1502 0.1504 0.1478 0.1494 365,338,176 -0.00(-0.20%)
Dec 22, 2003 0.1482 0.1500 0.1451 0.1497 446,625,888 +0.00(+0.76%)
Dec 19, 2003 0.1522 0.1540 0.1479 0.1485 537,210,624 -0.00(-1.70%)
Dec 18, 2003 0.1500 0.1522 0.1500 0.1511 391,859,008 +0.00(+0.81%)
Dec 17, 2003 0.1514 0.1518 0.1492 0.1499 324,749,504 -0.00(-1.19%)
Dec 16, 2003 0.1522 0.1545 0.1509 0.1517 442,661,952 -0.00(-0.25%)
Dec 15, 2003 0.1620 0.1620 0.1513 0.1521 459,818,208 -0.01(-3.45%)
Dec 12, 2003 0.1608 0.1608 0.1561 0.1575 227,713,600 -0.00(-1.51%)
Dec 11, 2003 0.1527 0.1609 0.1524 0.1599 215,760,304 +0.01(+4.07%)
Dec 10, 2003 0.1542 0.1554 0.1505 0.1537 321,270,048 -0.00(-0.34%)
Dec 09, 2003 0.1596 0.1602 0.1538 0.1542 160,033,920 -0.00(-2.85%)
Dec 08, 2003 0.1567 0.1589 0.1539 0.1587 174,912,928 +0.00(+0.96%)
Dec 05, 2003 0.1595 0.1592 0.1563 0.1572 180,623,056 -0.00(-1.42%)
Dec 04, 2003 0.1579 0.1596 0.1566 0.1595 210,655,968 +0.00(+0.57%)
Dec 03, 2003 0.1624 0.1647 0.1580 0.1586 226,093,344 -0.00(-2.37%)
Dec 02, 2003 0.1629 0.1651 0.1614 0.1624 249,035,120 -0.00(-0.78%)
Dec 01, 2003 0.1586 0.1647 0.1583 0.1637 428,085,856 +0.01(+3.83%)
Nov 28, 2003 0.1567 0.1589 0.1547 0.1577 90,109,440 +0.00(+0.92%)
Nov 26, 2003 0.1575 0.1595 0.1527 0.1562 290,277,184 +0.00(+0.19%)
Nov 25, 2003 0.1601 0.1602 0.1554 0.1559 318,134,368 -0.00(-2.22%)
Nov 24, 2003 0.1546 0.1604 0.1542 0.1595 452,559,232 +0.01(+4.29%)
Nov 21, 2003 0.1536 0.1552 0.1497 0.1529 283,707,232 -0.00(-0.47%)
Nov 20, 2003 0.1516 0.1589 0.1516 0.1536 283,716,448 -0.00(-0.22%)
Nov 19, 2003 0.1550 0.1557 0.1528 0.1540 408,051,296 +0.00(+0.05%)
Nov 18, 2003 0.1599 0.1609 0.1534 0.1539 315,639,360 -0.01(-3.41%)
Nov 17, 2003 0.1610 0.1611 0.1580 0.1593 268,009,568 -0.00(-1.54%)
Nov 14, 2003 0.1695 0.1705 0.1604 0.1618 280,705,440 -0.01(-4.28%)
Nov 13, 2003 0.1664 0.1701 0.1653 0.1690 251,956,992 +0.00(+0.40%)
Nov 12, 2003 0.1620 0.1713 0.1620 0.1684 354,936,192 +0.01(+3.67%)
Nov 11, 2003 0.1651 0.1660 0.1620 0.1624 254,675,344 -0.00(-1.64%)
Nov 10, 2003 0.1693 0.1708 0.1647 0.1651 277,156,320 -0.00(-2.67%)
Nov 07, 2003 0.1748 0.1752 0.1693 0.1696 248,849,968 -0.00(-2.68%)
Nov 06, 2003 0.1727 0.1745 0.1708 0.1743 469,955,328 +0.00(+0.39%)
Nov 05, 2003 0.1721 0.1744 0.1694 0.1736 381,784,672 +0.00(+0.52%)
Nov 04, 2003 0.1739 0.1742 0.1703 0.1727 292,691,232 -0.00(-0.95%)
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.