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 )

180.95 +0.86 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 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 30, 2005 2.147 2.193 2.130 2.177 736,389,312 +0.01(+0.62%)
Dec 29, 2005 2.228 2.235 2.162 2.163 578,056,128 -0.06(-2.88%)
Dec 28, 2005 2.251 2.264 2.220 2.228 470,323,840 -0.02(-0.89%)
Dec 27, 2005 2.241 2.276 2.239 2.248 696,976,384 +0.03(+1.20%)
Dec 23, 2005 2.246 2.248 2.219 2.221 271,078,656 -0.02(-0.90%)
Dec 22, 2005 2.238 2.255 2.228 2.241 437,191,648 +0.02(+0.71%)
Dec 21, 2005 2.198 2.229 2.196 2.225 557,298,688 +0.04(+1.93%)
Dec 20, 2005 2.169 2.192 2.153 2.183 565,086,784 +0.02(+1.02%)
Dec 19, 2005 2.153 2.198 2.151 2.161 624,520,192 +0.01(+0.38%)
Dec 16, 2005 2.184 2.189 2.152 2.153 788,950,528 -0.03(-1.48%)
Dec 15, 2005 2.180 2.206 2.160 2.186 661,900,800 +0.01(+0.24%)
Dec 14, 2005 2.196 2.219 2.128 2.180 1,710,958,848 -0.09(-3.96%)
Dec 13, 2005 2.266 2.285 2.247 2.270 582,283,648 +0.00(+0.09%)
Dec 12, 2005 2.271 2.281 2.258 2.268 619,439,424 +0.02(+0.78%)
Dec 09, 2005 2.247 2.258 2.221 2.251 655,170,368 +0.01(+0.34%)
Dec 08, 2005 2.216 2.246 2.198 2.243 932,254,144 +0.00(+0.18%)
Dec 07, 2005 2.248 2.255 2.214 2.239 798,540,032 -0.00(-0.14%)
Dec 06, 2005 2.238 2.266 2.221 2.242 1,010,427,840 +0.07(+3.10%)
Dec 05, 2005 2.179 2.196 2.165 2.175 688,609,088 -0.02(-1.12%)
Dec 02, 2005 2.183 2.202 2.141 2.199 1,056,445,952 +0.03(+1.44%)
Dec 01, 2005 2.088 2.172 2.083 2.168 958,680,640 +0.11(+5.57%)
Nov 30, 2005 2.067 2.085 2.044 2.053 701,124,928 -0.01(-0.41%)
Nov 29, 2005 2.119 2.129 2.039 2.062 1,047,466,688 -0.05(-2.24%)
Nov 28, 2005 2.141 2.152 2.091 2.109 1,201,036,032 +0.01(+0.46%)
Nov 25, 2005 2.049 2.106 2.044 2.100 465,927,264 +0.07(+3.32%)
Nov 23, 2005 2.025 2.058 2.019 2.032 573,050,176 +0.02(+0.89%)
Nov 22, 2005 1.963 2.021 1.954 2.014 637,348,672 +0.05(+2.40%)
Nov 21, 2005 1.963 1.974 1.929 1.967 603,565,760 +0.01(+0.62%)
Nov 18, 2005 1.979 1.981 1.949 1.955 619,016,640 +0.00(+0.06%)
Nov 17, 2005 1.986 1.995 1.945 1.954 797,503,168 -0.01(-0.66%)
Nov 16, 2005 1.912 1.970 1.910 1.967 923,938,880 +0.08(+4.29%)
Nov 15, 2005 1.865 1.910 1.861 1.886 637,739,136 +0.03(+1.35%)
Nov 14, 2005 1.863 1.877 1.844 1.861 436,234,848 -0.00(-0.15%)
Nov 11, 2005 1.863 1.881 1.857 1.863 501,691,968 +0.01(+0.59%)
Nov 10, 2005 1.836 1.853 1.787 1.852 787,840,064 +0.03(+1.78%)
Nov 09, 2005 1.817 1.853 1.817 1.820 628,388,992 +0.01(+0.35%)
Nov 08, 2005 1.815 1.828 1.789 1.814 558,767,680 -0.01(-0.55%)
Nov 07, 2005 1.842 1.867 1.821 1.824 753,242,944 -0.03(-1.50%)
Nov 04, 2005 1.827 1.854 1.805 1.852 1,035,917,696 -0.02(-1.13%)
Nov 03, 2005 1.825 1.887 1.819 1.873 1,043,033,024 +0.06(+3.17%)
Nov 02, 2005 1.748 1.817 1.744 1.815 1,018,904,384 +0.07(+4.26%)
Nov 01, 2005 1.733 1.760 1.722 1.741 886,298,176 -0.00(-0.16%)
Oct 31, 2005 1.671 1.756 1.658 1.744 1,113,766,912 +0.09(+5.73%)
Oct 28, 2005 1.697 1.709 1.640 1.649 908,311,232 -0.03(-1.70%)
Oct 27, 2005 1.726 1.726 1.678 1.678 486,173,856 -0.05(-2.84%)
Oct 26, 2005 1.704 1.743 1.693 1.727 746,511,360 +0.03(+1.66%)
Oct 25, 2005 1.708 1.721 1.686 1.699 549,985,600 -0.02(-1.22%)
Oct 24, 2005 1.673 1.720 1.668 1.720 721,622,784 +0.03(+2.03%)
Oct 21, 2005 1.725 1.725 1.676 1.685 939,784,192 -0.01(-0.85%)
Oct 20, 2005 1.649 1.711 1.646 1.700 1,601,691,136 +0.04(+2.18%)
Oct 19, 2005 1.577 1.664 1.551 1.663 1,189,851,776 +0.08(+5.23%)
Oct 18, 2005 1.612 1.634 1.581 1.581 719,027,968 -0.04(-2.30%)
Oct 17, 2005 1.634 1.642 1.595 1.618 727,717,184 -0.02(-1.04%)
Oct 14, 2005 1.636 1.646 1.598 1.635 1,221,542,656 +0.01(+0.48%)
Oct 13, 2005 1.497 1.634 1.492 1.627 2,200,655,616 +0.14(+9.12%)
Oct 12, 2005 1.473 1.523 1.449 1.491 3,181,816,576 -0.07(-4.54%)
Oct 11, 2005 1.551 1.571 1.526 1.562 1,468,515,200 +0.04(+2.42%)
Oct 10, 2005 1.570 1.572 1.522 1.525 598,967,872 -0.03(-1.81%)
Oct 07, 2005 1.567 1.572 1.531 1.553 799,633,792 -0.01(-0.77%)
Oct 06, 2005 1.611 1.620 1.540 1.565 892,480,768 -0.03(-2.05%)
Oct 05, 2005 1.645 1.646 1.598 1.598 651,440,256 -0.03(-1.80%)
Oct 04, 2005 1.664 1.676 1.627 1.627 581,549,952 -0.02(-1.27%)
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.