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 )

158.28 -1.97 (-1.23%)
Official Closing Price Updated: 4:15 PM EDT, Mar 27, 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, 2007 5.680 5.691 5.449 5.525 1,398,489,984 -0.06(-1.12%)
Nov 29, 2007 5.440 5.614 5.432 5.588 1,233,944,960 +0.12(+2.26%)
Nov 28, 2007 5.361 5.476 5.317 5.464 1,354,521,216 +0.16(+3.09%)
Nov 27, 2007 5.313 5.330 5.155 5.300 1,550,161,792 +0.07(+1.31%)
Nov 26, 2007 5.263 5.375 5.226 5.232 1,537,220,736 +0.03(+0.58%)
Nov 23, 2007 5.215 5.217 5.147 5.201 548,612,608 +0.09(+1.83%)
Nov 21, 2007 5.028 5.226 4.993 5.108 1,434,577,152 -0.01(-0.23%)
Nov 20, 2007 5.023 5.209 4.958 5.120 1,816,795,648 +0.15(+2.99%)
Nov 19, 2007 5.036 5.100 4.915 4.971 1,358,759,552 -0.07(-1.47%)
Nov 16, 2007 5.012 5.064 4.831 5.045 1,629,084,288 +0.06(+1.27%)
Nov 15, 2007 5.045 5.142 4.860 4.982 1,751,164,288 -0.05(-1.09%)
Nov 14, 2007 5.372 5.384 4.965 5.037 1,705,841,792 -0.12(-2.27%)
Nov 13, 2007 4.877 5.184 4.856 5.153 2,046,486,912 +0.49(+10.54%)
Nov 12, 2007 5.011 5.085 4.567 4.662 2,080,878,848 -0.35(-7.02%)
Nov 09, 2007 5.189 5.310 5.009 5.014 1,796,361,856 -0.31(-5.75%)
Nov 08, 2007 5.660 5.667 5.087 5.320 2,224,952,832 -0.33(-5.82%)
Nov 07, 2007 5.779 5.842 5.644 5.649 1,170,003,968 -0.17(-2.86%)
Nov 06, 2007 5.671 5.822 5.617 5.815 1,123,801,984 +0.17(+3.01%)
Nov 05, 2007 5.618 5.729 5.586 5.645 946,838,016 -0.05(-0.90%)
Nov 02, 2007 5.737 5.744 5.563 5.696 1,179,809,152 +0.01(+0.23%)
Nov 01, 2007 5.718 5.764 5.458 5.683 947,564,032 -0.08(-1.32%)
Oct 31, 2007 5.689 5.765 5.608 5.759 980,256,768 +0.09(+1.58%)
Oct 30, 2007 5.645 5.742 5.601 5.670 1,105,574,784 +0.06(+1.03%)
Oct 29, 2007 5.623 5.657 5.600 5.612 636,373,056 +0.01(+0.21%)
Oct 26, 2007 5.618 5.620 5.545 5.600 831,943,616 +0.06(+1.05%)
Oct 25, 2007 5.605 5.637 5.508 5.542 1,145,315,072 -0.10(-1.69%)
Oct 24, 2007 5.634 5.676 5.435 5.637 1,516,042,368 -0.01(-0.12%)
Oct 23, 2007 5.717 5.718 5.541 5.644 2,112,137,472 +0.36(+6.77%)
Oct 22, 2007 5.165 5.303 5.153 5.287 1,942,937,216 +0.12(+2.31%)
Oct 19, 2007 5.283 5.295 5.154 5.167 1,519,846,400 -0.09(-1.78%)
Oct 18, 2007 5.200 5.282 5.186 5.261 969,721,088 +0.02(+0.43%)
Oct 17, 2007 5.236 5.247 5.130 5.238 1,327,330,048 +0.10(+1.87%)
Oct 16, 2007 5.019 5.160 5.007 5.142 1,256,012,288 +0.08(+1.56%)
Oct 15, 2007 5.093 5.141 4.957 5.063 1,269,094,144 -0.01(-0.16%)
Oct 12, 2007 4.943 5.072 4.906 5.071 1,162,636,288 +0.15(+3.10%)
Oct 11, 2007 5.139 5.211 4.645 4.919 1,932,720,512 -0.14(-2.73%)
Oct 10, 2007 5.080 5.090 5.021 5.057 784,740,928 -0.03(-0.64%)
Oct 09, 2007 5.161 5.188 5.054 5.090 1,301,007,104 -0.00(-0.03%)
Oct 08, 2007 4.957 5.091 4.941 5.091 983,212,032 +0.20(+4.00%)
Oct 05, 2007 4.802 4.899 4.782 4.895 1,108,737,152 +0.16(+3.33%)
Oct 04, 2007 4.791 4.793 4.654 4.737 772,778,368 -0.05(-1.06%)
Oct 03, 2007 4.784 4.826 4.761 4.788 814,655,424 -0.02(-0.33%)
Oct 02, 2007 4.747 4.809 4.727 4.804 931,968,896 +0.06(+1.35%)
Oct 01, 2007 4.688 4.773 4.637 4.740 984,799,488 +0.09(+1.87%)
Sep 28, 2007 4.652 4.688 4.631 4.653 722,894,464 -0.03(-0.67%)
Sep 27, 2007 4.662 4.685 4.618 4.684 772,680,896 +0.05(+1.13%)
Sep 26, 2007 4.684 4.700 4.586 4.632 1,147,651,328 -0.01(-0.27%)
Sep 25, 2007 4.452 4.646 4.452 4.644 1,401,522,432 +0.15(+3.30%)
Sep 24, 2007 4.449 4.544 4.446 4.496 1,236,893,184 +0.13(+2.87%)
Sep 21, 2007 4.279 4.386 4.254 4.371 1,340,926,336 +0.12(+2.74%)
Sep 20, 2007 4.249 4.299 4.224 4.254 813,997,056 -0.01(-0.33%)
Sep 19, 2007 4.336 4.341 4.227 4.268 1,208,442,880 -0.00(-0.11%)
Sep 18, 2007 4.216 4.331 4.179 4.273 1,251,905,920 +0.08(+1.81%)
Sep 17, 2007 4.214 4.263 4.172 4.197 933,546,432 -0.01(-0.29%)
Sep 14, 2007 4.141 4.214 4.130 4.209 714,371,328 +0.05(+1.17%)
Sep 13, 2007 4.209 4.215 4.143 4.160 772,014,080 +0.01(+0.26%)
Sep 12, 2007 4.123 4.227 4.116 4.149 1,204,717,568 +0.04(+1.00%)
Sep 11, 2007 4.181 4.193 4.055 4.108 1,143,387,776 -0.04(-0.89%)
Sep 10, 2007 4.154 4.185 4.061 4.145 1,750,663,936 +0.15(+3.75%)
Sep 07, 2007 4.003 4.011 3.942 3.995 1,683,795,840 -0.10(-2.40%)
Sep 06, 2007 4.110 4.171 4.024 4.094 2,237,873,408 -0.05(-1.28%)
Sep 05, 2007 4.396 4.422 4.127 4.147 2,737,216,768 -0.22(-5.13%)
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.