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 (%)
Dec 31, 2004 0.4919 0.4927 0.4854 0.4882 323,670,080 -0.00(-0.62%)
Dec 30, 2004 0.4913 0.4929 0.4868 0.4912 408,319,392 +0.00(+0.56%)
Dec 29, 2004 0.4836 0.4926 0.4819 0.4885 529,802,048 +0.00(+0.40%)
Dec 28, 2004 0.4798 0.4870 0.4703 0.4865 720,947,392 +0.01(+1.62%)
Dec 27, 2004 0.4908 0.4938 0.4766 0.4788 659,721,216 -0.01(-1.33%)
Dec 23, 2004 0.4832 0.4870 0.4821 0.4852 289,706,112 +0.00(+0.41%)
Dec 22, 2004 0.4865 0.4879 0.4806 0.4832 666,930,944 +0.00(+0.09%)
Dec 21, 2004 0.4818 0.4834 0.4669 0.4828 1,255,874,688 +0.01(+1.55%)
Dec 20, 2004 0.4963 0.5003 0.4681 0.4754 1,376,209,536 -0.02(-3.49%)
Dec 17, 2004 0.5066 0.5082 0.4919 0.4926 977,250,240 -0.01(-2.41%)
Dec 16, 2004 0.5021 0.5117 0.5007 0.5048 1,327,694,336 +0.01(+2.05%)
Dec 15, 2004 0.4945 0.4962 0.4901 0.4947 469,565,344 -0.00(-0.05%)
Dec 14, 2004 0.4952 0.4994 0.4929 0.4949 490,297,248 +0.00(+0.59%)
Dec 13, 2004 0.4983 0.4995 0.4897 0.4920 465,732,928 -0.00(-0.37%)
Dec 10, 2004 0.4929 0.5007 0.4904 0.4938 914,012,224 +0.01(+1.81%)
Dec 09, 2004 0.4757 0.4882 0.4705 0.4850 876,446,720 +0.01(+1.12%)
Dec 08, 2004 0.4782 0.4884 0.4703 0.4797 822,001,536 +0.00(+0.62%)
Dec 07, 2004 0.4998 0.5058 0.4742 0.4767 1,248,513,280 -0.02(-4.39%)
Dec 06, 2004 0.4870 0.5021 0.4772 0.4986 1,470,819,200 +0.02(+4.95%)
Dec 03, 2004 0.4894 0.4927 0.4681 0.4751 1,460,581,888 -0.02(-3.88%)
Dec 02, 2004 0.5013 0.5071 0.4901 0.4943 1,165,519,616 -0.02(-3.81%)
Dec 01, 2004 0.5139 0.5151 0.5023 0.5139 943,926,080 +0.01(+1.10%)
Nov 30, 2004 0.5214 0.5214 0.5082 0.5082 1,213,157,504 -0.01(-2.03%)
Nov 29, 2004 0.5230 0.5273 0.5110 0.5188 2,020,456,064 +0.03(+6.03%)
Nov 26, 2004 0.4954 0.4985 0.4877 0.4893 648,151,488 +0.00(+0.78%)
Nov 24, 2004 0.4676 0.4942 0.4666 0.4855 1,639,332,864 +0.02(+4.54%)
Nov 23, 2004 0.4722 0.4734 0.4628 0.4644 1,073,739,776 -0.00(-0.13%)
Nov 22, 2004 0.4398 0.4851 0.4389 0.4650 3,028,253,440 +0.05(+11.20%)
Nov 19, 2004 0.4206 0.4314 0.4131 0.4182 902,026,880 -0.00(-0.40%)
Nov 18, 2004 0.4116 0.4203 0.4115 0.4199 542,724,032 +0.00(+0.89%)
Nov 17, 2004 0.4183 0.4203 0.4110 0.4161 469,703,840 -0.00(-0.06%)
Nov 16, 2004 0.4181 0.4184 0.4130 0.4164 347,733,088 -0.00(-0.55%)
Nov 15, 2004 0.4175 0.4204 0.4119 0.4187 443,160,640 -0.00(-0.47%)
Nov 12, 2004 0.4170 0.4221 0.4157 0.4207 466,254,016 +0.00(+0.36%)
Nov 11, 2004 0.4165 0.4202 0.4111 0.4192 481,392,352 +0.00(+1.00%)
Nov 10, 2004 0.4089 0.4199 0.4086 0.4150 599,649,472 +0.01(+1.30%)
Nov 09, 2004 0.4108 0.4135 0.4046 0.4097 561,371,584 -0.00(-0.61%)
Nov 08, 2004 0.4114 0.4203 0.4083 0.4122 621,014,592 -0.00(-0.62%)
Nov 05, 2004 0.4161 0.4169 0.3945 0.4148 1,419,810,560 +0.00(+0.50%)
Nov 04, 2004 0.4171 0.4211 0.4121 0.4127 1,094,392,576 -0.01(-1.55%)
Nov 03, 2004 0.4127 0.4253 0.4092 0.4193 1,418,497,920 +0.01(+3.38%)
Nov 02, 2004 0.3974 0.4099 0.3972 0.4055 860,107,904 +0.01(+2.00%)
Nov 01, 2004 0.3980 0.4037 0.3945 0.3976 710,327,488 +0.00(+0.10%)
Oct 29, 2004 0.3939 0.4033 0.3926 0.3972 954,895,616 +0.00(+0.40%)
Oct 28, 2004 0.3789 0.3958 0.3752 0.3956 1,018,074,240 +0.01(+3.76%)
Oct 27, 2004 0.3688 0.3837 0.3651 0.3813 1,408,313,344 +0.02(+4.86%)
Oct 26, 2004 0.3597 0.3642 0.3560 0.3636 700,400,128 +0.00(+0.88%)
Oct 25, 2004 0.3578 0.3626 0.3568 0.3604 462,500,768 +0.00(+0.30%)
Oct 22, 2004 0.3593 0.3613 0.3564 0.3594 570,494,144 -0.00(-1.11%)
Oct 21, 2004 0.3611 0.3648 0.3590 0.3634 854,342,784 +0.00(+0.99%)
Oct 20, 2004 0.3570 0.3608 0.3536 0.3598 725,604,352 +0.00(+0.11%)
Oct 19, 2004 0.3646 0.3665 0.3586 0.3594 945,957,760 -0.00(-0.69%)
Oct 18, 2004 0.3395 0.3619 0.3388 0.3619 1,417,304,064 +0.02(+4.95%)
Oct 15, 2004 0.3402 0.3457 0.3350 0.3449 1,210,908,288 +0.00(+1.16%)
Oct 14, 2004 0.3262 0.3468 0.3225 0.3410 3,261,931,264 +0.04(+13.16%)
Oct 13, 2004 0.2943 0.3014 0.2937 0.3013 1,413,788,288 +0.01(+3.81%)
Oct 12, 2004 0.2918 0.2924 0.2854 0.2902 542,598,720 -0.00(-0.78%)
Oct 11, 2004 0.2941 0.2961 0.2896 0.2925 381,525,536 -0.00(-1.20%)
Oct 08, 2004 0.2998 0.3015 0.2944 0.2961 423,246,656 -0.00(-1.41%)
Oct 07, 2004 0.3073 0.3103 0.2991 0.3003 502,625,600 -0.01(-2.51%)
Oct 06, 2004 0.2994 0.3090 0.2992 0.3081 525,897,088 +0.01(+3.23%)
Oct 05, 2004 0.2923 0.3007 0.2911 0.2984 478,747,264 +0.00(+1.50%)
Oct 04, 2004 0.2970 0.2970 0.2937 0.2940 676,759,296 +0.00(+0.31%)
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.