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 (%)
Mar 31, 2010 7.140 7.174 7.109 7.125 3,550,908,416 -0.03(-0.36%)
Mar 30, 2010 7.174 7.200 7.103 7.151 52,850,688 +0.10(+1.49%)
Mar 29, 2010 7.065 7.091 7.023 7.046 163,620,864 +0.05(+0.65%)
Mar 26, 2010 6.942 7.033 6.930 7.001 989,227,520 +0.13(+1.88%)
Mar 25, 2010 7.002 7.003 6.860 6.872 176,318,976 -0.08(-1.19%)
Mar 24, 2010 6.902 6.980 6.898 6.955 633,899,008 +0.03(+0.44%)
Mar 23, 2010 6.841 6.937 6.795 6.924 672,246,272 +0.11(+1.61%)
Mar 22, 2010 6.685 6.852 6.675 6.815 3,763,306,752 +0.08(+1.12%)
Mar 19, 2010 6.816 6.829 6.708 6.739 317,817,856 -0.07(-1.07%)
Mar 18, 2010 6.795 6.822 6.750 6.811 2,820,788,992 +0.02(+0.24%)
Mar 17, 2010 6.819 6.866 6.770 6.795 3,718,264,576 -0.01(-0.15%)
Mar 16, 2010 6.797 6.821 6.747 6.805 3,684,881,152 +0.02(+0.27%)
Mar 15, 2010 6.834 6.837 6.678 6.787 4,069,068,032 -0.08(-1.22%)
Mar 12, 2010 6.894 6.905 6.845 6.871 3,432,704,000 +0.03(+0.49%)
Mar 11, 2010 6.789 6.837 6.771 6.837 3,345,113,088 +0.02(+0.29%)
Mar 10, 2010 6.787 6.837 6.768 6.817 621,016,064 +0.06(+0.82%)
Mar 09, 2010 6.619 6.822 6.607 6.762 3,292,826,112 +0.12(+1.80%)
Mar 08, 2010 6.671 6.673 6.617 6.643 3,544,559,616 +0.00(+0.06%)
Mar 05, 2010 6.517 6.661 6.508 6.639 3,122,653,696 +0.25(+3.91%)
Mar 04, 2010 6.345 6.395 6.326 6.389 3,018,111,744 +0.04(+0.66%)
Mar 03, 2010 6.335 6.363 6.305 6.347 3,067,678,976 +0.01(+0.23%)
Mar 02, 2010 6.365 6.392 6.299 6.332 376,366,080 -0.00(-0.07%)
Mar 01, 2010 6.238 6.352 6.229 6.337 240,707,584 +0.13(+2.14%)
Feb 26, 2010 6.136 6.221 6.125 6.204 4,184,155,648 +0.08(+1.30%)
Feb 25, 2010 5.985 6.151 5.970 6.125 1,189,181,952 +0.04(+0.67%)
Feb 24, 2010 6.010 6.108 5.999 6.084 3,797,498,368 +0.11(+1.83%)
Feb 23, 2010 6.064 6.104 5.934 5.975 446,849,536 -0.10(-1.68%)
Feb 22, 2010 6.135 6.140 6.040 6.077 3,220,305,664 -0.04(-0.62%)
Feb 19, 2010 6.120 6.161 6.098 6.115 3,425,662,720 -0.04(-0.62%)
Feb 18, 2010 6.114 6.182 6.092 6.153 3,486,311,680 +0.01(+0.19%)
Feb 17, 2010 6.191 6.195 6.090 6.141 3,598,213,376 -0.03(-0.42%)
Feb 16, 2010 6.123 6.176 6.110 6.167 188,300,800 +0.09(+1.51%)
Feb 12, 2010 6.007 6.114 5.928 6.076 1,109,555,712 +0.05(+0.86%)
Feb 11, 2010 5.909 6.056 5.884 6.024 242,785,792 +0.11(+1.82%)
Feb 10, 2010 5.939 5.961 5.890 5.916 3,053,734,656 -0.03(-0.55%)
Feb 09, 2010 5.956 5.988 5.905 5.949 923,360,768 +0.06(+1.07%)
Feb 08, 2010 5.933 6.000 5.882 5.886 3,943,475,968 -0.04(-0.69%)
Feb 05, 2010 5.841 5.943 5.787 5.926 2,716,049,408 +0.10(+1.78%)
Feb 04, 2010 5.965 6.015 5.808 5.823 1,952,084,480 -0.22(-3.60%)
Feb 03, 2010 5.918 6.070 5.895 6.041 778,583,552 +0.10(+1.72%)
Feb 02, 2010 5.940 5.952 5.863 5.939 1,463,060,480 +0.03(+0.58%)
Feb 01, 2010 5.833 5.943 5.800 5.904 1,887,972,864 +0.08(+1.39%)
Jan 29, 2010 6.097 6.131 5.768 5.823 1,683,290,112 -0.22(-3.63%)
Jan 28, 2010 6.214 6.231 6.025 6.043 1,085,920,256 -0.26(-4.13%)
Jan 27, 2010 6.272 6.385 6.050 6.303 1,318,155,264 +0.06(+0.94%)
Jan 26, 2010 6.244 6.480 6.142 6.244 2,509,940,736 +0.09(+1.41%)
Jan 25, 2010 6.140 6.207 6.070 6.157 197,055,488 +0.16(+2.69%)
Jan 22, 2010 6.270 6.291 5.978 5.996 2,975,452,672 -0.31(-4.96%)
Jan 21, 2010 6.430 6.468 6.283 6.309 719,434,752 -0.11(-1.73%)
Jan 20, 2010 6.516 6.536 6.352 6.420 752,403,456 -0.10(-1.54%)
Jan 19, 2010 6.317 6.525 6.284 6.520 1,724,149,248 +0.28(+4.42%)
Jan 15, 2010 6.395 6.416 6.242 6.244 603,285,504 -0.11(-1.67%)
Jan 14, 2010 6.371 6.381 6.338 6.350 3,569,331,968 -0.04(-0.58%)
Jan 13, 2010 6.303 6.395 6.188 6.387 700,781,056 +0.09(+1.41%)
Jan 12, 2010 6.343 6.360 6.259 6.298 606,517,760 -0.07(-1.14%)
Jan 11, 2010 6.452 6.458 6.320 6.371 3,811,212,032 -0.06(-0.88%)
Jan 08, 2010 6.376 6.428 6.339 6.427 3,690,675,968 +0.04(+0.66%)
Jan 07, 2010 6.420 6.428 6.338 6.385 3,934,079,744 -0.01(-0.18%)
Jan 06, 2010 6.500 6.526 6.390 6.397 257,745,920 -0.10(-1.59%)
Jan 05, 2010 6.507 6.537 6.466 6.500 667,905,536 +0.01(+0.17%)
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.