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 )

158.93 +1.10 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 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 31, 2007 5.689 5.765 5.608 5.759 980,256,576 +0.09(+1.58%)
Oct 30, 2007 5.645 5.742 5.601 5.670 1,105,574,400 +0.06(+1.03%)
Oct 29, 2007 5.623 5.657 5.600 5.612 636,372,928 +0.01(+0.21%)
Oct 26, 2007 5.618 5.620 5.545 5.600 831,943,424 +0.06(+1.05%)
Oct 25, 2007 5.605 5.637 5.508 5.542 1,145,314,816 -0.10(-1.69%)
Oct 24, 2007 5.634 5.676 5.435 5.637 1,516,041,984 -0.01(-0.12%)
Oct 23, 2007 5.717 5.718 5.541 5.644 2,112,136,960 +0.36(+6.77%)
Oct 22, 2007 5.165 5.303 5.153 5.287 1,942,936,832 +0.12(+2.31%)
Oct 19, 2007 5.283 5.295 5.154 5.167 1,519,846,016 -0.09(-1.78%)
Oct 18, 2007 5.200 5.282 5.186 5.261 969,720,832 +0.02(+0.43%)
Oct 17, 2007 5.236 5.247 5.130 5.238 1,327,329,664 +0.10(+1.87%)
Oct 16, 2007 5.019 5.160 5.007 5.142 1,256,012,032 +0.08(+1.56%)
Oct 15, 2007 5.093 5.141 4.957 5.063 1,269,093,888 -0.01(-0.16%)
Oct 12, 2007 4.943 5.072 4.906 5.071 1,162,636,032 +0.15(+3.10%)
Oct 11, 2007 5.139 5.211 4.645 4.919 1,932,720,000 -0.14(-2.73%)
Oct 10, 2007 5.080 5.090 5.021 5.057 784,740,736 -0.03(-0.64%)
Oct 09, 2007 5.161 5.188 5.054 5.090 1,301,006,720 -0.00(-0.03%)
Oct 08, 2007 4.957 5.091 4.941 5.091 983,211,776 +0.20(+4.00%)
Oct 05, 2007 4.802 4.899 4.782 4.895 1,108,736,768 +0.16(+3.33%)
Oct 04, 2007 4.791 4.793 4.654 4.737 772,778,176 -0.05(-1.06%)
Oct 03, 2007 4.784 4.826 4.761 4.788 814,655,232 -0.02(-0.33%)
Oct 02, 2007 4.747 4.809 4.727 4.804 931,968,640 +0.06(+1.35%)
Oct 01, 2007 4.688 4.773 4.637 4.740 984,799,232 +0.09(+1.87%)
Sep 28, 2007 4.652 4.688 4.631 4.653 722,894,272 -0.03(-0.67%)
Sep 27, 2007 4.662 4.685 4.618 4.684 772,680,704 +0.05(+1.13%)
Sep 26, 2007 4.684 4.700 4.586 4.632 1,147,651,072 -0.01(-0.27%)
Sep 25, 2007 4.452 4.646 4.452 4.644 1,401,522,176 +0.15(+3.30%)
Sep 24, 2007 4.449 4.544 4.446 4.496 1,236,892,800 +0.13(+2.87%)
Sep 21, 2007 4.279 4.386 4.254 4.371 1,340,926,080 +0.12(+2.74%)
Sep 20, 2007 4.249 4.299 4.224 4.254 813,996,864 -0.01(-0.33%)
Sep 19, 2007 4.336 4.341 4.227 4.268 1,208,442,496 -0.00(-0.11%)
Sep 18, 2007 4.216 4.331 4.179 4.273 1,251,905,536 +0.08(+1.81%)
Sep 17, 2007 4.214 4.263 4.172 4.197 933,546,176 -0.01(-0.29%)
Sep 14, 2007 4.141 4.214 4.130 4.209 714,371,200 +0.05(+1.17%)
Sep 13, 2007 4.209 4.215 4.143 4.160 772,013,888 +0.01(+0.26%)
Sep 12, 2007 4.123 4.227 4.116 4.149 1,204,717,312 +0.04(+1.00%)
Sep 11, 2007 4.181 4.193 4.055 4.108 1,143,387,392 -0.04(-0.89%)
Sep 10, 2007 4.154 4.185 4.061 4.145 1,750,663,552 +0.15(+3.75%)
Sep 07, 2007 4.003 4.011 3.942 3.995 1,683,795,456 -0.10(-2.40%)
Sep 06, 2007 4.110 4.171 4.024 4.094 2,237,872,896 -0.05(-1.28%)
Sep 05, 2007 4.396 4.422 4.127 4.147 2,737,216,000 -0.22(-5.13%)
Sep 04, 2007 4.243 4.419 4.240 4.371 1,546,113,408 +0.17(+4.10%)
Aug 31, 2007 4.229 4.234 4.166 4.199 1,031,099,584 +0.07(+1.64%)
Aug 30, 2007 4.023 4.192 4.011 4.131 1,690,039,296 +0.07(+1.62%)
Aug 29, 2007 3.938 4.068 3.928 4.065 1,373,310,976 +0.22(+5.72%)
Aug 28, 2007 3.972 4.015 3.839 3.845 1,386,891,520 -0.16(-4.11%)
Aug 27, 2007 4.044 4.083 4.005 4.010 832,536,960 -0.09(-2.25%)
Aug 24, 2007 3.958 4.104 3.936 4.102 1,072,550,464 +0.13(+3.23%)
Aug 23, 2007 4.035 4.043 3.934 3.974 1,020,076,736 -0.04(-1.09%)
Aug 22, 2007 3.979 4.025 3.952 4.018 1,245,937,536 +0.15(+3.87%)
Aug 21, 2007 3.705 3.910 3.669 3.868 1,532,466,304 +0.16(+4.38%)
Aug 20, 2007 3.759 3.775 3.654 3.706 946,080,000 +0.00(+0.13%)
Aug 17, 2007 3.699 3.745 3.633 3.701 1,406,830,464 +0.15(+4.28%)
Aug 16, 2007 3.548 3.593 3.384 3.549 2,197,586,688 -0.09(-2.38%)
Aug 15, 2007 3.722 3.786 3.628 3.635 1,167,983,104 -0.13(-3.33%)
Aug 14, 2007 3.890 3.890 3.751 3.761 870,249,920 -0.11(-2.94%)
Aug 13, 2007 3.891 3.922 3.836 3.875 886,739,968 +0.08(+2.23%)
Aug 10, 2007 3.733 3.873 3.648 3.790 1,660,292,352 -0.04(-1.10%)
Aug 09, 2007 3.975 4.033 3.793 3.832 1,325,213,568 -0.23(-5.69%)
Aug 08, 2007 4.147 4.150 4.002 4.063 951,695,680 -0.03(-0.76%)
Aug 07, 2007 4.091 4.161 4.021 4.094 1,119,749,248 -0.01(-0.16%)
Aug 06, 2007 4.030 4.101 3.890 4.101 1,089,294,720 +0.10(+2.58%)
Aug 03, 2007 4.052 4.122 3.987 3.998 799,083,008 -0.14(-3.40%)
Aug 02, 2007 4.143 4.153 4.067 4.138 1,004,134,528 +0.05(+1.10%)
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.