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 )

221.10 +4.31 (+1.99%)
Streaming Delayed Price Updated: 3:29 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 (%)
Feb 28, 2005 1.518 1.534 1.494 1.524 686,449,856 +0.77(+101.64%)
Feb 25, 2005 0.7613 0.7638 0.7492 0.7560 962,709,056 +0.00(+0.07%)
Feb 24, 2005 0.7516 0.7587 0.7453 0.7554 1,603,810,432 +0.01(+0.79%)
Feb 23, 2005 0.7367 0.7514 0.7267 0.7495 1,414,487,424 +0.02(+3.45%)
Feb 22, 2005 0.7331 0.7501 0.7245 0.7245 1,282,478,720 -0.01(-1.75%)
Feb 18, 2005 0.7453 0.7464 0.7327 0.7374 1,223,499,392 -0.01(-1.14%)
Feb 17, 2005 0.7701 0.7720 0.7429 0.7459 1,599,161,984 -0.02(-2.57%)
Feb 16, 2005 0.7488 0.7662 0.7420 0.7656 1,723,951,616 +0.01(+1.95%)
Feb 15, 2005 0.7362 0.7567 0.7306 0.7510 2,442,056,960 +0.03(+4.47%)
Feb 14, 2005 0.7028 0.7203 0.6970 0.7189 1,337,515,520 +0.03(+4.21%)
Feb 11, 2005 0.6784 0.6945 0.6706 0.6899 1,264,045,184 +0.02(+3.64%)
Feb 10, 2005 0.6687 0.6735 0.6512 0.6657 1,149,498,880 -0.00(-0.48%)
Feb 09, 2005 0.6884 0.6965 0.6634 0.6689 1,255,062,272 -0.02(-2.67%)
Feb 08, 2005 0.6717 0.6913 0.6693 0.6872 935,830,976 +0.02(+2.48%)
Feb 07, 2005 0.6705 0.6741 0.6584 0.6706 553,272,128 +0.00(+0.13%)
Feb 04, 2005 0.6615 0.6705 0.6586 0.6697 592,462,720 +0.01(+1.32%)
Feb 03, 2005 0.6719 0.6747 0.6569 0.6610 770,409,472 -0.02(-2.29%)
Feb 02, 2005 0.6622 0.6788 0.6600 0.6764 1,076,893,824 +0.02(+2.71%)
Feb 01, 2005 0.6545 0.6606 0.6505 0.6586 714,553,600 +0.01(+0.82%)
Jan 31, 2005 0.6335 0.6617 0.6330 0.6533 1,770,460,160 +0.02(+3.95%)
Jan 28, 2005 0.6169 0.6284 0.6154 0.6284 843,130,368 +0.01(+1.84%)
Jan 27, 2005 0.6130 0.6194 0.6078 0.6171 522,119,520 +0.00(+0.54%)
Jan 26, 2005 0.6174 0.6180 0.6050 0.6138 782,446,912 +0.00(+0.28%)
Jan 25, 2005 0.6066 0.6188 0.6026 0.6121 1,019,855,808 +0.01(+1.82%)
Jan 24, 2005 0.6030 0.6098 0.5993 0.6011 886,774,912 +0.00(+0.38%)
Jan 21, 2005 0.6050 0.6082 0.5946 0.5988 958,739,840 +0.00(+0.04%)
Jan 20, 2005 0.5917 0.6054 0.5901 0.5985 962,296,512 +0.00(+0.83%)
Jan 19, 2005 0.5988 0.6070 0.5925 0.5936 795,866,560 -0.01(-1.09%)
Jan 18, 2005 0.5924 0.6006 0.5879 0.6002 1,059,082,368 +0.00(+0.64%)
Jan 14, 2005 0.5963 0.6093 0.5878 0.5963 1,861,828,864 +0.00(+0.57%)
Jan 13, 2005 0.6256 0.6322 0.5923 0.5929 3,331,482,624 +0.04(+6.63%)
Jan 12, 2005 0.5551 0.5598 0.5377 0.5561 2,133,625,856 +0.01(+1.39%)
Jan 11, 2005 0.5799 0.5874 0.5449 0.5484 2,749,717,248 -0.04(-6.38%)
Jan 10, 2005 0.5938 0.6006 0.5766 0.5858 1,825,721,216 -0.00(-0.42%)
Jan 07, 2005 0.5522 0.5915 0.5500 0.5883 2,349,878,016 +0.04(+7.28%)
Jan 06, 2005 0.5495 0.5514 0.5380 0.5483 741,917,120 +0.00(+0.08%)
Jan 05, 2005 0.5466 0.5543 0.5441 0.5479 715,601,920 +0.00(+0.88%)
Jan 04, 2005 0.5420 0.5562 0.5349 0.5432 1,154,123,776 +0.01(+1.03%)
Jan 03, 2005 0.5503 0.5531 0.5318 0.5376 728,819,072 -0.01(-1.72%)
Dec 31, 2004 0.5512 0.5522 0.5439 0.5471 288,815,840 -0.00(-0.62%)
Dec 30, 2004 0.5506 0.5524 0.5455 0.5505 364,349,760 +0.00(+0.56%)
Dec 29, 2004 0.5420 0.5520 0.5400 0.5474 472,750,592 +0.00(+0.41%)
Dec 28, 2004 0.5377 0.5458 0.5271 0.5452 643,312,576 +0.01(+1.61%)
Dec 27, 2004 0.5500 0.5534 0.5342 0.5365 588,679,552 -0.01(-1.33%)
Dec 23, 2004 0.5415 0.5458 0.5403 0.5438 258,509,280 +0.00(+0.41%)
Dec 22, 2004 0.5452 0.5467 0.5386 0.5415 595,112,832 +0.00(+0.09%)
Dec 21, 2004 0.5399 0.5417 0.5233 0.5410 1,120,636,544 +0.01(+1.55%)
Dec 20, 2004 0.5562 0.5607 0.5246 0.5328 1,228,013,184 -0.02(-3.49%)
Dec 17, 2004 0.5677 0.5695 0.5513 0.5521 872,015,616 -0.01(-2.41%)
Dec 16, 2004 0.5627 0.5734 0.5611 0.5657 1,184,722,304 +0.01(+2.05%)
Dec 15, 2004 0.5542 0.5561 0.5493 0.5544 419,000,448 -0.00(-0.05%)
Dec 14, 2004 0.5550 0.5596 0.5523 0.5546 437,499,872 +0.00(+0.59%)
Dec 13, 2004 0.5585 0.5598 0.5488 0.5514 415,580,736 -0.00(-0.37%)
Dec 10, 2004 0.5524 0.5611 0.5496 0.5534 815,587,328 +0.01(+1.81%)
Dec 09, 2004 0.5331 0.5471 0.5273 0.5436 782,067,072 +0.01(+1.12%)
Dec 08, 2004 0.5359 0.5473 0.5271 0.5376 733,484,736 +0.00(+0.62%)
Dec 07, 2004 0.5601 0.5669 0.5314 0.5342 1,114,067,840 -0.02(-4.39%)
Dec 06, 2004 0.5458 0.5627 0.5348 0.5588 1,312,434,944 +0.03(+4.95%)
Dec 03, 2004 0.5484 0.5522 0.5246 0.5325 1,303,299,968 -0.02(-3.88%)
Dec 02, 2004 0.5618 0.5683 0.5493 0.5540 1,040,011,328 -0.02(-3.81%)
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.