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 )

158.28 -1.97 (-1.23%)
Official Closing Price Updated: 4:15 PM EDT, Mar 27, 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, 2006 1.918 1.929 1.887 1.902 960,200,896 -0.00(-0.05%)
Mar 30, 2006 1.905 1.919 1.866 1.903 1,638,216,576 +0.01(+0.67%)
Mar 29, 2006 1.793 1.896 1.749 1.890 2,764,788,480 +0.11(+6.17%)
Mar 28, 2006 1.808 1.823 1.766 1.780 1,614,112,384 -0.02(-1.34%)
Mar 27, 2006 1.830 1.861 1.801 1.804 1,305,900,672 -0.01(-0.75%)
Mar 24, 2006 1.827 1.848 1.790 1.818 1,262,857,216 -0.01(-0.33%)
Mar 23, 2006 1.874 1.877 1.807 1.824 1,683,844,224 -0.05(-2.45%)
Mar 22, 2006 1.885 1.918 1.858 1.870 1,585,966,208 -0.00(-0.23%)
Mar 21, 2006 1.949 1.951 1.861 1.874 1,584,218,112 -0.07(-3.41%)
Mar 20, 2006 1.977 1.985 1.937 1.940 713,177,472 -0.02(-1.04%)
Mar 17, 2006 1.963 1.987 1.944 1.961 957,723,584 +0.01(+0.54%)
Mar 16, 2006 2.027 2.028 1.950 1.950 883,097,920 -0.06(-2.90%)
Mar 15, 2006 2.053 2.063 1.987 2.008 1,050,981,504 -0.03(-1.62%)
Mar 14, 2006 1.994 2.041 1.986 2.041 756,420,992 +0.05(+2.50%)
Mar 13, 2006 1.972 2.010 1.964 1.991 1,014,592,960 +0.08(+3.94%)
Mar 10, 2006 1.941 1.955 1.894 1.916 1,228,745,984 -0.02(-1.16%)
Mar 09, 2006 2.001 2.015 1.935 1.938 941,677,248 -0.05(-2.64%)
Mar 08, 2006 2.010 2.038 1.981 1.991 769,538,944 -0.02(-0.98%)
Mar 07, 2006 1.994 2.028 1.973 2.011 1,028,164,096 +0.03(+1.61%)
Mar 06, 2006 2.052 2.053 1.969 1.979 998,846,720 -0.07(-3.63%)
Mar 03, 2006 2.104 2.120 2.048 2.053 868,915,072 -0.06(-2.71%)
Mar 02, 2006 2.092 2.122 2.082 2.111 736,658,496 +0.02(+0.74%)
Mar 01, 2006 2.092 2.107 2.062 2.095 899,748,992 +0.02(+0.89%)
Feb 28, 2006 2.152 2.195 2.065 2.077 1,492,736,896 -0.08(-3.52%)
Feb 27, 2006 2.183 2.187 2.142 2.152 932,033,280 -0.01(-0.66%)
Feb 24, 2006 2.187 2.210 2.159 2.167 629,897,088 -0.01(-0.40%)
Feb 23, 2006 2.177 2.213 2.166 2.175 1,009,402,304 +0.01(+0.60%)
Feb 22, 2006 2.092 2.173 2.062 2.162 1,152,391,808 +0.07(+3.24%)
Feb 21, 2006 2.140 2.147 2.082 2.095 918,372,992 -0.04(-1.72%)
Feb 17, 2006 2.132 2.149 2.111 2.131 678,388,544 -0.01(-0.40%)
Feb 16, 2006 2.120 2.153 2.107 2.140 1,123,643,520 +0.04(+1.95%)
Feb 15, 2006 2.038 2.111 2.024 2.099 1,366,174,720 +0.05(+2.33%)
Feb 14, 2006 1.974 2.065 1.971 2.051 1,367,583,360 +0.09(+4.54%)
Feb 13, 2006 2.020 2.024 1.960 1.962 1,040,684,992 -0.08(-3.86%)
Feb 10, 2006 1.976 2.052 1.907 2.041 2,073,406,592 +0.07(+3.63%)
Feb 09, 2006 2.095 2.099 1.957 1.969 1,354,361,344 -0.12(-5.61%)
Feb 08, 2006 2.077 2.095 2.001 2.086 1,122,772,864 +0.04(+1.79%)
Feb 07, 2006 2.070 2.107 2.022 2.050 1,636,076,288 +0.01(+0.45%)
Feb 06, 2006 2.184 2.199 2.024 2.041 1,945,665,152 -0.14(-6.33%)
Feb 03, 2006 2.190 2.207 2.154 2.178 815,265,152 -0.01(-0.35%)
Feb 02, 2006 2.277 2.285 2.185 2.186 833,156,544 -0.10(-4.40%)
Feb 01, 2006 2.273 2.318 2.263 2.287 613,968,384 -0.00(-0.12%)
Jan 31, 2006 2.289 2.315 2.236 2.289 1,075,950,464 +0.02(+0.68%)
Jan 30, 2006 2.159 2.323 2.149 2.274 1,646,395,520 +0.09(+4.12%)
Jan 27, 2006 2.212 2.232 2.156 2.184 1,123,631,488 -0.01(-0.41%)
Jan 26, 2006 2.260 2.287 2.181 2.193 1,392,108,032 -0.06(-2.52%)
Jan 25, 2006 2.346 2.350 2.221 2.250 1,502,800,896 -0.06(-2.42%)
Jan 24, 2006 2.388 2.408 2.297 2.306 1,345,665,408 -0.05(-2.10%)
Jan 23, 2006 2.315 2.412 2.304 2.355 1,248,263,936 +0.05(+2.08%)
Jan 20, 2006 2.404 2.427 2.299 2.307 1,340,796,672 -0.09(-3.73%)
Jan 19, 2006 2.464 2.476 2.387 2.396 1,998,119,168 -0.10(-4.19%)
Jan 18, 2006 2.519 2.548 2.482 2.501 1,424,433,280 -0.07(-2.62%)
Jan 17, 2006 2.598 2.619 2.543 2.568 985,285,376 -0.03(-1.03%)
Jan 13, 2006 2.577 2.608 2.565 2.595 914,693,376 +0.04(+1.54%)
Jan 12, 2006 2.576 2.620 2.535 2.556 1,508,658,432 +0.01(+0.47%)
Jan 11, 2006 2.542 2.571 2.504 2.544 1,759,709,184 +0.09(+3.76%)
Jan 10, 2006 2.301 2.483 2.299 2.452 2,685,721,344 +0.15(+6.32%)
Jan 09, 2006 2.326 2.341 2.296 2.306 795,512,960 -0.01(-0.33%)
Jan 06, 2006 2.281 2.326 2.260 2.313 829,845,248 +0.06(+2.58%)
Jan 05, 2006 2.269 2.271 2.236 2.255 529,505,856 -0.02(-0.79%)
Jan 04, 2006 2.278 2.304 2.259 2.273 731,359,104 +0.01(+0.29%)
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.