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 )

159.28 +1.88 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 21, 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 28, 2008 2.871 2.873 2.785 2.810 2,455,232,256 -0.07(-2.45%)
Nov 26, 2008 2.726 2.888 2.724 2.880 3,124,429,824 +0.13(+4.63%)
Nov 25, 2008 2.869 2.872 2.673 2.753 1,595,396,096 -0.07(-2.31%)
Nov 24, 2008 2.584 2.874 2.572 2.818 3,301,878,784 +0.31(+12.56%)
Nov 21, 2008 2.484 2.551 2.400 2.504 54,172,672 +0.06(+2.60%)
Nov 20, 2008 2.585 2.621 2.426 2.440 1,270,707,200 -0.18(-6.72%)
Nov 19, 2008 2.712 2.777 2.614 2.616 1,072,711,680 -0.11(-4.03%)
Nov 18, 2008 2.718 2.759 2.634 2.726 1,384,337,408 +0.05(+2.01%)
Nov 17, 2008 2.683 2.746 2.646 2.672 995,418,112 -0.06(-2.33%)
Nov 14, 2008 2.843 2.850 2.729 2.736 2,996,879,360 -0.19(-6.43%)
Nov 13, 2008 2.725 2.924 2.608 2.924 2,402,560,000 +0.19(+7.01%)
Nov 12, 2008 2.803 2.827 2.729 2.732 1,131,052,032 -0.14(-4.91%)
Nov 11, 2008 2.875 2.946 2.797 2.873 1,506,719,744 -0.03(-1.16%)
Nov 10, 2008 3.037 3.044 2.865 2.907 676,288,512 -0.07(-2.40%)
Nov 07, 2008 3.009 3.027 2.902 2.979 440,734,720 -0.03(-0.87%)
Nov 06, 2008 3.064 3.116 2.971 3.005 2,286,198,784 -0.13(-4.07%)
Nov 05, 2008 3.302 3.327 3.123 3.132 1,769,885,696 -0.23(-6.93%)
Nov 04, 2008 3.335 3.390 3.234 3.365 2,942,578,688 +0.12(+3.77%)
Nov 03, 2008 3.212 3.308 3.179 3.243 133,056,512 -0.02(-0.59%)
Oct 31, 2008 3.256 3.359 3.188 3.262 800,245,760 -0.10(-3.11%)
Oct 30, 2008 3.282 3.402 3.263 3.367 621,599,744 +0.20(+6.21%)
Oct 29, 2008 3.058 3.321 3.030 3.170 3,201,455,104 +0.14(+4.64%)
Oct 28, 2008 2.893 3.047 2.801 3.029 588,979,200 +0.24(+8.49%)
Oct 27, 2008 2.883 2.960 2.785 2.792 1,376,718,848 -0.13(-4.45%)
Oct 24, 2008 2.739 2.968 2.732 2.922 225,569,792 -0.06(-1.88%)
Oct 23, 2008 2.926 3.009 2.786 2.978 929,485,824 +0.04(+1.40%)
Oct 22, 2008 2.952 3.070 2.818 2.937 1,362,180,096 +0.16(+5.88%)
Oct 21, 2008 2.940 2.968 2.764 2.774 907,464,704 -0.21(-7.06%)
Oct 20, 2008 3.025 3.033 2.839 2.985 4,183,401,472 +0.03(+1.07%)
Oct 17, 2008 3.020 3.094 2.604 2.953 1,645,152,256 -0.14(-4.41%)
Oct 16, 2008 3.025 3.136 2.782 3.089 3,445,043,200 +0.12(+4.02%)
Oct 15, 2008 3.148 3.244 2.968 2.970 177,064,960 -0.19(-5.89%)
Oct 14, 2008 3.525 3.529 3.127 3.156 3,448,945,664 -0.19(-5.60%)
Oct 13, 2008 3.170 3.351 3.063 3.343 4,100,172,800 +0.41(+13.91%)
Oct 10, 2008 2.598 3.032 2.577 2.935 1,118,869,504 +0.24(+9.08%)
Oct 09, 2008 2.830 2.905 2.626 2.691 450,873,344 -0.03(-1.17%)
Oct 08, 2008 2.605 2.921 2.598 2.722 1,023,567,872 +0.02(+0.71%)
Oct 07, 2008 3.047 3.078 2.697 2.703 2,606,093,312 -0.27(-9.15%)
Oct 06, 2008 2.788 2.995 2.654 2.976 196,368,384 +0.03(+1.10%)
Oct 03, 2008 3.153 3.229 2.870 2.943 1,738,080,256 -0.09(-3.03%)
Oct 02, 2008 3.275 3.299 3.032 3.035 384,752,640 -0.27(-8.27%)
Oct 01, 2008 3.393 3.407 3.256 3.309 2,099,934,208 -0.14(-3.99%)
Sep 30, 2008 3.282 3.487 3.223 3.446 527,544,320 +0.25(+7.98%)
Sep 29, 2008 3.627 3.629 3.050 3.192 144,750,592 -0.70(-17.92%)
Sep 26, 2008 3.787 3.936 3.729 3.888 697,967,616 -0.11(-2.80%)
Sep 25, 2008 3.936 4.087 3.897 4.000 4,000,156,672 +0.10(+2.50%)
Sep 24, 2008 3.859 3.970 3.795 3.903 42,995,712 +0.06(+1.47%)
Sep 23, 2008 3.998 4.118 3.840 3.846 1,967,024,128 -0.13(-3.21%)
Sep 22, 2008 4.243 4.252 3.962 3.973 2,768,870,400 -0.30(-7.00%)
Sep 19, 2008 4.324 4.372 4.133 4.272 3,208,031,232 +0.21(+5.09%)
Sep 18, 2008 3.959 4.106 3.659 4.066 936,272,896 +0.19(+4.90%)
Sep 17, 2008 4.199 4.200 3.876 3.876 1,308,150,784 -0.37(-8.61%)
Sep 16, 2008 4.059 4.321 4.007 4.241 1,303,049,216 -0.01(-0.34%)
Sep 15, 2008 4.306 4.478 4.256 4.256 3,295,918,080 -0.26(-5.76%)
Sep 12, 2008 4.576 4.576 4.442 4.516 2,243,761,664 -0.11(-2.43%)
Sep 11, 2008 4.493 4.639 4.427 4.628 3,712,311,296 +0.03(+0.69%)
Sep 10, 2008 4.618 4.699 4.512 4.597 3,728,864,256 -0.00(-0.05%)
Sep 09, 2008 4.756 4.850 4.542 4.599 1,675,645,952 -0.19(-3.95%)
Sep 08, 2008 4.990 5.000 4.592 4.788 34,453,504 -0.07(-1.41%)
Sep 05, 2008 4.809 4.924 4.780 4.857 2,193,108,992 -0.03(-0.65%)
Sep 04, 2008 5.029 5.091 4.876 4.888 1,834,456,064 -0.17(-3.44%)
Sep 03, 2008 5.059 5.114 4.973 5.062 1,763,949,056 +0.02(+0.46%)
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.