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: 3:25 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 27, 2009 2.988 3.102 2.979 3.035 904,195,072 +0.00(+0.13%)
Feb 26, 2009 3.126 3.157 3.023 3.031 339,220,480 -0.07(-2.16%)
Feb 25, 2009 3.053 3.157 3.033 3.098 1,834,130,432 +0.03(+1.01%)
Feb 24, 2009 2.971 3.088 2.956 3.067 1,643,224,064 +0.11(+3.80%)
Feb 23, 2009 3.114 3.126 2.940 2.955 1,495,166,976 -0.14(-4.66%)
Feb 20, 2009 3.038 3.140 3.024 3.099 1,225,400,832 +0.02(+0.62%)
Feb 19, 2009 3.173 3.203 3.062 3.080 2,494,465,024 -0.13(-3.95%)
Feb 18, 2009 3.230 3.257 3.151 3.207 743,220,736 -0.01(-0.17%)
Feb 17, 2009 3.292 3.297 3.204 3.212 695,097,344 -0.16(-4.67%)
Feb 13, 2009 3.364 3.396 3.334 3.369 185,518,592 -0.00(-0.11%)
Feb 12, 2009 3.256 3.389 3.256 3.373 1,717,407,232 +0.08(+2.53%)
Feb 11, 2009 3.275 3.341 3.254 3.290 671,076,864 -0.03(-1.03%)
Feb 10, 2009 3.443 3.483 3.298 3.324 1,951,904,768 -0.16(-4.57%)
Feb 09, 2009 3.398 3.500 3.381 3.483 965,646,336 +0.09(+2.80%)
Feb 06, 2009 3.297 3.398 3.296 3.388 761,102,336 +0.11(+3.38%)
Feb 05, 2009 3.152 3.304 3.147 3.278 1,217,530,880 +0.10(+3.11%)
Feb 04, 2009 3.168 3.271 3.163 3.179 1,652,906,496 +0.02(+0.61%)
Feb 03, 2009 3.123 3.173 3.068 3.159 114,384,384 +0.05(+1.61%)
Feb 02, 2009 3.028 3.126 3.021 3.109 4,107,242,496 +0.05(+1.53%)
Jan 30, 2009 3.147 3.181 3.058 3.063 498,216,448 -0.10(-3.09%)
Jan 29, 2009 3.163 3.206 3.147 3.160 65,973,248 -0.04(-1.27%)
Jan 28, 2009 3.130 3.228 3.109 3.201 2,042,733,056 +0.12(+3.82%)
Jan 27, 2009 3.065 3.111 3.049 3.083 252,182,528 +0.04(+1.22%)
Jan 26, 2009 3.019 3.091 3.000 3.046 798,100,992 +0.04(+1.45%)
Jan 23, 2009 2.950 3.054 2.939 3.002 1,324,386,816 +0.00(+0.00%)
Jan 22, 2009 2.992 3.058 2.916 3.002 1,780,516,864 +0.19(+6.68%)
Jan 21, 2009 2.698 2.816 2.695 2.815 3,719,217,664 +0.16(+5.92%)
Jan 20, 2009 2.784 2.786 2.657 2.657 2,473,205,248 -0.14(-5.02%)
Jan 16, 2009 2.864 2.867 2.732 2.798 3,412,823,552 -0.04(-1.26%)
Jan 15, 2009 2.738 2.858 2.720 2.833 591,144,960 -0.07(-2.29%)
Jan 14, 2009 2.930 2.965 2.879 2.899 3,221,813,760 -0.08(-2.71%)
Jan 13, 2009 2.998 3.049 2.934 2.980 1,579,155,456 -0.03(-1.07%)
Jan 12, 2009 3.074 3.092 2.975 3.013 249,813,504 -0.07(-2.12%)
Jan 09, 2009 3.167 3.173 3.063 3.078 4,023,356,416 -0.07(-2.29%)
Jan 08, 2009 3.073 3.165 3.060 3.150 660,241,408 +0.06(+1.86%)
Jan 07, 2009 3.120 3.143 3.067 3.092 1,245,507,072 -0.07(-2.16%)
Jan 06, 2009 3.260 3.302 3.139 3.161 896,026,624 -0.05(-1.65%)
Jan 05, 2009 3.166 3.268 3.150 3.214 103,620,608 +0.13(+4.22%)
Jan 02, 2009 2.918 3.093 2.894 3.084 1,193,758,208 +0.18(+6.33%)
Dec 31, 2008 2.921 2.981 2.900 2.900 174,950,400 -0.03(-1.09%)
Dec 30, 2008 2.970 2.992 2.879 2.932 2,824,055,808 -0.01(-0.37%)
Dec 29, 2008 2.940 2.977 2.891 2.943 752,202,752 +0.03(+0.93%)
Dec 26, 2008 2.944 2.970 2.896 2.916 2,268,465,920 +0.03(+0.91%)
Dec 24, 2008 2.927 2.931 2.873 2.890 1,996,310,400 -0.05(-1.55%)
Dec 23, 2008 2.952 2.986 2.919 2.935 377,208,320 +0.02(+0.75%)
Dec 22, 2008 3.059 3.059 2.878 2.913 1,920,117,760 -0.14(-4.73%)
Dec 19, 2008 3.056 3.090 3.017 3.058 1,605,071,360 +0.02(+0.64%)
Dec 18, 2008 3.035 3.086 3.005 3.039 2,013,377,024 +0.01(+0.30%)
Dec 17, 2008 3.093 3.096 2.991 3.030 929,501,184 -0.21(-6.57%)
Dec 16, 2008 3.193 3.278 3.152 3.243 3,750,386,688 +0.02(+0.72%)
Dec 15, 2008 3.262 3.269 3.160 3.220 2,266,044,928 -0.12(-3.58%)
Dec 12, 2008 3.153 3.364 3.144 3.339 3,365,359,616 +0.11(+3.44%)
Dec 11, 2008 3.308 3.440 3.222 3.228 3,361,260,032 -0.11(-3.27%)
Dec 10, 2008 3.326 3.381 3.279 3.337 2,606,615,552 -0.06(-1.85%)
Dec 09, 2008 3.331 3.520 3.303 3.400 264,654,848 +0.01(+0.34%)
Dec 08, 2008 3.306 3.425 3.255 3.388 129,617,920 +0.19(+6.09%)
Dec 05, 2008 3.070 3.211 3.019 3.194 3,384,641,536 +0.09(+2.83%)
Dec 04, 2008 3.209 3.235 3.026 3.106 3,734,667,776 -0.15(-4.68%)
Dec 03, 2008 3.038 3.270 3.017 3.259 1,259,257,856 +0.12(+3.71%)
Dec 02, 2008 3.059 3.148 2.939 3.142 4,156,632,576 +0.12(+3.98%)
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.