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 )

220.69 +3.90 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 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, 2007 6.779 6.813 6.719 6.731 564,890,944 -0.06(-0.88%)
Dec 28, 2007 6.816 6.849 6.690 6.790 728,856,128 +0.04(+0.63%)
Dec 27, 2007 6.760 6.896 6.721 6.747 835,446,912 -0.01(-0.19%)
Dec 26, 2007 6.762 6.829 6.688 6.760 739,056,192 +0.01(+0.08%)
Dec 24, 2007 6.627 6.773 6.619 6.755 504,788,128 +0.17(+2.52%)
Dec 21, 2007 6.460 6.589 6.452 6.589 1,044,935,360 +0.23(+3.58%)
Dec 20, 2007 6.301 6.382 6.229 6.361 811,727,360 +0.14(+2.23%)
Dec 19, 2007 6.218 6.274 6.147 6.222 868,245,248 +0.00(+0.08%)
Dec 18, 2007 6.338 6.365 6.069 6.218 1,284,445,952 -0.05(-0.77%)
Dec 17, 2007 6.481 6.546 6.218 6.266 1,075,926,400 -0.20(-3.15%)
Dec 14, 2007 6.469 6.796 6.440 6.469 708,710,656 -0.05(-0.75%)
Dec 13, 2007 6.463 6.528 6.382 6.518 908,887,744 +0.03(+0.51%)
Dec 12, 2007 6.573 6.608 6.312 6.485 1,286,072,960 +0.08(+1.23%)
Dec 11, 2007 6.617 6.688 6.367 6.406 1,165,668,224 -0.19(-2.92%)
Dec 10, 2007 6.578 6.648 6.548 6.599 758,639,808 -0.00(-0.05%)
Dec 07, 2007 6.474 6.626 6.389 6.602 1,120,021,504 +0.15(+2.29%)
Dec 06, 2007 6.327 6.459 6.324 6.454 945,796,352 +0.15(+2.40%)
Dec 05, 2007 6.215 6.320 6.198 6.303 937,007,808 +0.19(+3.16%)
Dec 04, 2007 6.019 6.147 6.014 6.110 812,969,152 +0.03(+0.53%)
Dec 03, 2007 6.179 6.257 6.038 6.078 1,009,742,976 -0.11(-1.84%)
Nov 30, 2007 6.366 6.378 6.106 6.192 1,247,895,040 -0.07(-1.12%)
Nov 29, 2007 6.097 6.292 6.087 6.262 1,101,068,800 +0.14(+2.26%)
Nov 28, 2007 6.008 6.137 5.958 6.124 1,208,660,864 +0.18(+3.09%)
Nov 27, 2007 5.954 5.973 5.777 5.940 1,383,234,048 +0.08(+1.31%)
Nov 26, 2007 5.898 6.024 5.856 5.863 1,371,686,656 +0.03(+0.58%)
Nov 23, 2007 5.844 5.846 5.768 5.829 489,535,776 +0.10(+1.83%)
Nov 21, 2007 5.635 5.856 5.595 5.724 1,280,096,128 -0.01(-0.23%)
Nov 20, 2007 5.629 5.837 5.557 5.737 1,621,155,712 +0.17(+2.99%)
Nov 19, 2007 5.644 5.715 5.508 5.571 1,212,442,880 -0.08(-1.47%)
Nov 16, 2007 5.617 5.675 5.414 5.654 1,453,657,856 +0.07(+1.27%)
Nov 15, 2007 5.654 5.763 5.447 5.583 1,562,591,744 -0.06(-1.09%)
Nov 14, 2007 6.020 6.034 5.564 5.644 1,522,149,888 -0.13(-2.27%)
Nov 13, 2007 5.466 5.810 5.441 5.775 1,826,112,896 +0.55(+10.54%)
Nov 12, 2007 5.616 5.698 5.118 5.225 1,856,801,408 -0.39(-7.02%)
Nov 09, 2007 5.816 5.950 5.614 5.619 1,602,922,368 -0.34(-5.75%)
Nov 08, 2007 6.343 6.351 5.701 5.962 1,985,360,768 -0.37(-5.82%)
Nov 07, 2007 6.477 6.547 6.325 6.330 1,044,013,248 -0.19(-2.86%)
Nov 06, 2007 6.356 6.524 6.295 6.517 1,002,786,432 +0.19(+3.01%)
Nov 05, 2007 6.296 6.421 6.260 6.326 844,878,656 -0.06(-0.90%)
Nov 02, 2007 6.429 6.437 6.235 6.384 1,052,762,560 +0.01(+0.23%)
Nov 01, 2007 6.409 6.459 6.116 6.369 845,526,528 -0.09(-1.32%)
Oct 31, 2007 6.376 6.460 6.284 6.454 874,698,752 +0.10(+1.58%)
Oct 30, 2007 6.326 6.435 6.277 6.354 986,521,984 +0.06(+1.03%)
Oct 29, 2007 6.301 6.340 6.276 6.289 567,845,824 +0.01(+0.21%)
Oct 26, 2007 6.296 6.299 6.214 6.276 742,356,544 +0.07(+1.05%)
Oct 25, 2007 6.282 6.317 6.173 6.211 1,021,982,976 -0.11(-1.69%)
Oct 24, 2007 6.314 6.361 6.090 6.318 1,352,788,864 -0.01(-0.12%)
Oct 23, 2007 6.407 6.409 6.210 6.326 1,884,694,016 +0.40(+6.77%)
Oct 22, 2007 5.788 5.943 5.775 5.925 1,733,713,920 +0.13(+2.31%)
Oct 19, 2007 5.921 5.934 5.777 5.791 1,356,183,168 -0.10(-1.78%)
Oct 18, 2007 5.827 5.919 5.812 5.895 865,297,600 +0.03(+0.43%)
Oct 17, 2007 5.868 5.880 5.749 5.870 1,184,397,696 +0.11(+1.87%)
Oct 16, 2007 5.625 5.783 5.612 5.762 1,120,759,808 +0.09(+1.56%)
Oct 15, 2007 5.708 5.762 5.556 5.674 1,132,433,024 -0.01(-0.16%)
Oct 12, 2007 5.539 5.684 5.498 5.683 1,037,438,912 +0.17(+3.10%)
Oct 11, 2007 5.759 5.840 5.206 5.512 1,724,597,376 -0.15(-2.73%)
Oct 10, 2007 5.693 5.704 5.627 5.667 700,236,864 -0.04(-0.64%)
Oct 09, 2007 5.783 5.814 5.664 5.704 1,160,909,440 -0.00(-0.03%)
Oct 08, 2007 5.555 5.705 5.538 5.705 877,335,808 +0.22(+4.00%)
Oct 05, 2007 5.381 5.490 5.359 5.486 989,343,808 +0.18(+3.33%)
Oct 04, 2007 5.369 5.371 5.216 5.309 689,562,496 -0.06(-1.06%)
Oct 03, 2007 5.361 5.409 5.335 5.366 726,930,048 -0.02(-0.33%)
Oct 02, 2007 5.319 5.389 5.297 5.384 831,610,688 +0.07(+1.35%)
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.