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 )

157.65 -0.63 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 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 (%)
Nov 30, 2005 2.070 2.088 2.047 2.056 700,156,480 -0.01(-0.41%)
Nov 29, 2005 2.122 2.132 2.042 2.065 1,046,019,840 -0.05(-2.24%)
Nov 28, 2005 2.144 2.155 2.094 2.112 1,199,377,024 +0.01(+0.46%)
Nov 25, 2005 2.051 2.108 2.047 2.102 465,283,680 +0.07(+3.32%)
Nov 23, 2005 2.028 2.061 2.022 2.035 572,258,624 +0.02(+0.89%)
Nov 22, 2005 1.966 2.024 1.956 2.017 636,468,288 +0.05(+2.40%)
Nov 21, 2005 1.965 1.977 1.932 1.970 602,732,032 +0.01(+0.62%)
Nov 18, 2005 1.981 1.984 1.952 1.957 618,161,600 +0.00(+0.06%)
Nov 17, 2005 1.989 1.998 1.948 1.956 796,401,600 -0.01(-0.66%)
Nov 16, 2005 1.915 1.973 1.913 1.969 922,662,656 +0.08(+4.29%)
Nov 15, 2005 1.868 1.913 1.863 1.888 636,858,240 +0.03(+1.35%)
Nov 14, 2005 1.866 1.879 1.847 1.863 435,632,288 -0.00(-0.15%)
Nov 11, 2005 1.866 1.883 1.860 1.866 500,998,976 +0.01(+0.59%)
Nov 10, 2005 1.839 1.856 1.789 1.855 786,751,808 +0.03(+1.78%)
Nov 09, 2005 1.819 1.856 1.819 1.823 627,520,960 +0.01(+0.35%)
Nov 08, 2005 1.818 1.831 1.792 1.816 557,995,904 -0.01(-0.55%)
Nov 07, 2005 1.845 1.870 1.823 1.826 752,202,496 -0.03(-1.50%)
Nov 04, 2005 1.830 1.857 1.808 1.854 1,034,486,784 -0.02(-1.13%)
Nov 03, 2005 1.827 1.890 1.821 1.875 1,041,592,320 +0.06(+3.17%)
Nov 02, 2005 1.750 1.819 1.746 1.818 1,017,496,960 +0.07(+4.26%)
Nov 01, 2005 1.736 1.763 1.724 1.743 885,073,920 -0.00(-0.16%)
Oct 31, 2005 1.674 1.758 1.660 1.746 1,112,228,480 +0.09(+5.73%)
Oct 28, 2005 1.699 1.711 1.642 1.652 907,056,576 -0.03(-1.70%)
Oct 27, 2005 1.728 1.729 1.680 1.680 485,502,304 -0.05(-2.84%)
Oct 26, 2005 1.706 1.745 1.696 1.729 745,480,192 +0.03(+1.66%)
Oct 25, 2005 1.710 1.724 1.689 1.701 549,225,920 -0.02(-1.21%)
Oct 24, 2005 1.675 1.722 1.670 1.722 720,626,048 +0.03(+2.03%)
Oct 21, 2005 1.728 1.728 1.679 1.688 938,486,080 -0.01(-0.86%)
Oct 20, 2005 1.652 1.713 1.648 1.702 1,599,478,656 +0.04(+2.18%)
Oct 19, 2005 1.579 1.666 1.553 1.666 1,188,208,256 +0.08(+5.23%)
Oct 18, 2005 1.615 1.636 1.583 1.583 718,034,752 -0.04(-2.30%)
Oct 17, 2005 1.637 1.644 1.597 1.620 726,711,936 -0.02(-1.04%)
Oct 14, 2005 1.638 1.648 1.601 1.637 1,219,855,360 +0.01(+0.48%)
Oct 13, 2005 1.499 1.636 1.494 1.629 2,197,615,616 +0.14(+9.12%)
Oct 12, 2005 1.475 1.525 1.451 1.493 3,177,421,568 -0.07(-4.54%)
Oct 11, 2005 1.553 1.573 1.528 1.564 1,466,486,656 +0.04(+2.42%)
Oct 10, 2005 1.572 1.574 1.525 1.527 598,140,480 -0.03(-1.81%)
Oct 07, 2005 1.569 1.575 1.533 1.555 798,529,280 -0.01(-0.77%)
Oct 06, 2005 1.613 1.622 1.542 1.568 891,248,000 -0.03(-2.05%)
Oct 05, 2005 1.647 1.648 1.600 1.600 650,540,416 -0.03(-1.80%)
Oct 04, 2005 1.666 1.678 1.630 1.630 580,746,624 -0.02(-1.27%)
Oct 03, 2005 1.642 1.654 1.628 1.651 598,820,416 +0.03(+1.55%)
Sep 30, 2005 1.587 1.627 1.573 1.625 626,337,088 +0.04(+2.43%)
Sep 29, 2005 1.553 1.595 1.541 1.587 750,140,096 +0.04(+2.47%)
Sep 28, 2005 1.609 1.610 1.534 1.549 1,325,987,200 -0.07(-4.42%)
Sep 27, 2005 1.635 1.645 1.620 1.620 402,536,256 -0.01(-0.74%)
Sep 26, 2005 1.638 1.654 1.617 1.632 643,840,192 +0.02(+1.20%)
Sep 23, 2005 1.613 1.622 1.572 1.613 657,814,272 +0.04(+2.50%)
Sep 22, 2005 1.574 1.591 1.556 1.574 546,418,240 -0.01(-0.40%)
Sep 21, 2005 1.606 1.609 1.572 1.580 508,727,904 -0.03(-2.03%)
Sep 20, 2005 1.607 1.632 1.605 1.613 966,360,256 +0.02(+1.05%)
Sep 19, 2005 1.548 1.604 1.548 1.596 923,165,184 +0.04(+2.79%)
Sep 16, 2005 1.523 1.553 1.514 1.553 696,390,848 +0.04(+2.69%)
Sep 15, 2005 1.516 1.521 1.496 1.512 489,061,472 +0.01(+0.52%)
Sep 14, 2005 1.552 1.552 1.500 1.504 559,069,504 -0.04(-2.38%)
Sep 13, 2005 1.547 1.555 1.526 1.541 580,443,904 -0.02(-1.13%)
Sep 12, 2005 1.549 1.565 1.534 1.558 533,044,512 +0.00(+0.18%)
Sep 09, 2005 1.518 1.557 1.510 1.556 725,177,856 +0.05(+3.07%)
Sep 08, 2005 1.496 1.520 1.490 1.509 827,472,128 +0.03(+2.26%)
Sep 07, 2005 1.487 1.498 1.453 1.476 1,133,572,224 -0.00(-0.25%)
Sep 06, 2005 1.416 1.482 1.411 1.480 963,596,416 +0.08(+5.58%)
Sep 02, 2005 1.404 1.419 1.398 1.401 259,546,800 -0.00(-0.09%)
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.