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 )

177.25 -0.05 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2007 3.031 3.058 3.018 3.022 727,236,992 -0.00(-0.12%)
Apr 27, 2007 2.973 3.026 2.958 3.025 825,087,616 +0.03(+1.09%)
Apr 26, 2007 3.076 3.104 2.976 2.993 2,051,566,080 +0.11(+3.66%)
Apr 25, 2007 2.853 2.889 2.840 2.887 1,422,721,152 +0.06(+2.26%)
Apr 24, 2007 2.845 2.919 2.764 2.823 1,244,944,000 -0.01(-0.29%)
Apr 23, 2007 2.773 2.840 2.768 2.831 920,687,488 +0.08(+2.79%)
Apr 20, 2007 2.758 2.761 2.742 2.754 619,496,576 +0.02(+0.78%)
Apr 19, 2007 2.731 2.763 2.720 2.733 502,644,256 -0.00(-0.14%)
Apr 18, 2007 2.730 2.751 2.713 2.737 547,310,912 +0.00(+0.06%)
Apr 17, 2007 2.786 2.795 2.716 2.736 887,021,760 -0.03(-1.18%)
Apr 16, 2007 2.744 2.770 2.733 2.768 718,433,024 +0.04(+1.32%)
Apr 13, 2007 2.752 2.767 2.727 2.732 849,188,800 -0.06(-2.12%)
Apr 12, 2007 2.787 2.795 2.747 2.791 780,385,600 -0.01(-0.43%)
Apr 11, 2007 2.843 2.845 2.796 2.803 648,025,472 -0.05(-1.76%)
Apr 10, 2007 2.836 2.854 2.828 2.854 415,940,224 +0.02(+0.64%)
Apr 09, 2007 2.883 2.886 2.817 2.836 487,599,008 -0.03(-1.09%)
Apr 05, 2007 2.850 2.867 2.832 2.867 419,464,928 +0.01(+0.44%)
Apr 04, 2007 2.875 2.881 2.850 2.854 562,472,064 -0.01(-0.24%)
Apr 03, 2007 2.850 2.883 2.839 2.861 688,862,016 +0.03(+0.91%)
Apr 02, 2007 2.850 2.854 2.817 2.836 591,983,744 +0.02(+0.80%)
Mar 30, 2007 2.855 2.867 2.808 2.813 708,473,024 -0.03(-0.90%)
Mar 29, 2007 2.852 2.852 2.793 2.839 856,009,664 +0.02(+0.55%)
Mar 28, 2007 2.873 2.889 2.820 2.823 1,119,327,360 -0.07(-2.33%)
Mar 27, 2007 2.898 2.932 2.876 2.890 1,099,260,800 -0.01(-0.41%)
Mar 26, 2007 2.846 2.904 2.825 2.902 1,020,324,672 +0.07(+2.49%)
Mar 23, 2007 2.826 2.848 2.825 2.832 532,126,432 -0.01(-0.47%)
Mar 22, 2007 2.838 2.857 2.816 2.845 662,488,064 +0.00(+0.10%)
Mar 21, 2007 2.785 2.846 2.775 2.842 810,399,104 +0.07(+2.61%)
Mar 20, 2007 2.766 2.781 2.757 2.770 576,866,496 +0.01(+0.38%)
Mar 19, 2007 2.732 2.772 2.713 2.759 840,956,096 +0.05(+1.72%)
Mar 16, 2007 2.712 2.725 2.704 2.713 673,569,984 +0.00(+0.02%)
Mar 15, 2007 2.724 2.736 2.704 2.712 659,418,496 -0.01(-0.48%)
Mar 14, 2007 2.683 2.725 2.662 2.725 939,488,448 +0.05(+1.81%)
Mar 13, 2007 2.721 2.743 2.677 2.677 1,023,464,320 -0.04(-1.64%)
Mar 12, 2007 2.680 2.725 2.664 2.721 860,397,120 +0.06(+2.16%)
Mar 09, 2007 2.689 2.690 2.646 2.664 532,951,456 -0.00(-0.03%)
Mar 08, 2007 2.682 2.686 2.648 2.665 602,716,800 +0.01(+0.32%)
Mar 07, 2007 2.666 2.694 2.648 2.656 738,722,944 -0.01(-0.53%)
Mar 06, 2007 2.658 2.674 2.646 2.670 853,059,712 +0.06(+2.17%)
Mar 05, 2007 2.601 2.684 2.597 2.614 990,393,728 +0.03(+1.07%)
Mar 02, 2007 2.627 2.651 2.580 2.586 1,014,397,824 -0.05(-1.90%)
Mar 01, 2007 2.544 2.674 2.536 2.636 1,669,679,616 +0.07(+2.90%)
Feb 28, 2007 2.513 2.592 2.513 2.562 1,084,917,376 +0.02(+0.81%)
Feb 27, 2007 2.613 2.637 2.526 2.541 1,352,030,848 -0.14(-5.32%)
Feb 26, 2007 2.720 2.725 2.653 2.684 727,623,424 -0.01(-0.47%)
Feb 23, 2007 2.700 2.735 2.690 2.697 611,224,704 -0.01(-0.49%)
Feb 22, 2007 2.749 2.750 2.681 2.710 989,083,328 +0.01(+0.35%)
Feb 21, 2007 2.603 2.710 2.603 2.701 1,362,776,576 +0.10(+3.84%)
Feb 20, 2007 2.563 2.609 2.548 2.601 728,602,432 +0.03(+1.26%)
Feb 16, 2007 2.576 2.586 2.563 2.569 471,720,672 -0.01(-0.45%)
Feb 15, 2007 2.587 2.592 2.567 2.580 428,949,504 -0.00(-0.11%)
Feb 14, 2007 2.562 2.593 2.561 2.583 599,185,152 +0.02(+0.71%)
Feb 13, 2007 2.579 2.582 2.552 2.565 685,326,144 -0.01(-0.21%)
Feb 12, 2007 2.556 2.579 2.532 2.570 854,095,040 +0.05(+1.93%)
Feb 09, 2007 2.600 2.610 2.519 2.521 1,015,121,472 -0.09(-3.38%)
Feb 08, 2007 2.587 2.619 2.586 2.609 800,977,344 +0.00(+0.03%)
Feb 07, 2007 2.558 2.615 2.530 2.608 1,258,936,064 +0.06(+2.38%)
Feb 06, 2007 2.557 2.558 2.509 2.548 1,019,578,944 +0.01(+0.25%)
Feb 05, 2007 2.552 2.581 2.542 2.542 683,828,096 -0.02(-0.96%)
Feb 02, 2007 2.547 2.581 2.534 2.566 733,225,600 +0.00(+0.01%)
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.