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 )

159.28 +1.88 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 21, 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, 2010 8.166 8.204 7.914 7.916 638,964,992 -0.23(-2.81%)
Apr 29, 2010 7.975 8.187 7.944 8.145 657,748,800 +0.21(+2.69%)
Apr 28, 2010 7.982 8.005 7.774 7.932 892,525,568 -0.01(-0.17%)
Apr 27, 2010 8.104 8.121 7.899 7.945 835,048,128 -0.23(-2.77%)
Apr 26, 2010 8.244 8.261 8.132 8.171 563,853,248 -0.04(-0.49%)
Apr 23, 2010 8.126 8.253 8.096 8.212 938,728,768 +0.13(+1.64%)
Apr 22, 2010 7.830 8.088 7.768 8.079 933,659,072 +0.22(+2.80%)
Apr 21, 2010 7.847 7.891 7.754 7.860 1,156,388,096 +0.44(+5.98%)
Apr 20, 2010 7.536 7.557 7.366 7.416 859,477,888 -0.08(-1.00%)
Apr 19, 2010 7.490 7.516 7.331 7.491 667,253,440 -0.01(-0.13%)
Apr 16, 2010 7.537 7.615 7.415 7.501 884,063,104 -0.05(-0.61%)
Apr 15, 2010 7.452 7.551 7.444 7.547 442,928,800 +0.10(+1.31%)
Apr 14, 2010 7.437 7.453 7.400 7.449 475,447,200 +0.10(+1.34%)
Apr 13, 2010 7.333 7.362 7.311 7.351 359,743,200 +0.00(+0.06%)
Apr 12, 2010 7.344 7.370 7.332 7.346 392,268,416 +0.02(+0.21%)
Apr 09, 2010 7.320 7.334 7.291 7.331 393,632,544 +0.06(+0.77%)
Apr 08, 2010 7.290 7.324 7.217 7.275 674,589,248 -0.02(-0.27%)
Apr 07, 2010 7.268 7.335 7.236 7.295 739,590,400 +0.03(+0.44%)
Apr 06, 2010 7.222 7.284 7.186 7.263 525,617,984 +0.03(+0.44%)
Apr 05, 2010 7.125 7.232 7.118 7.231 803,054,336 +0.08(+1.07%)
Apr 01, 2010 7.198 7.238 7.057 7.155 678,131,712 +0.03(+0.41%)
Mar 31, 2010 7.140 7.174 7.109 7.125 3,550,907,392 -0.03(-0.36%)
Mar 30, 2010 7.174 7.200 7.103 7.151 52,849,664 +0.10(+1.49%)
Mar 29, 2010 7.065 7.091 7.023 7.046 163,619,840 +0.05(+0.65%)
Mar 26, 2010 6.942 7.033 6.930 7.001 989,225,984 +0.13(+1.88%)
Mar 25, 2010 7.002 7.003 6.860 6.872 176,317,952 -0.08(-1.19%)
Mar 24, 2010 6.902 6.980 6.898 6.955 633,897,472 +0.03(+0.44%)
Mar 23, 2010 6.841 6.937 6.795 6.924 672,244,736 +0.11(+1.61%)
Mar 22, 2010 6.685 6.852 6.675 6.815 3,763,305,728 +0.08(+1.12%)
Mar 19, 2010 6.816 6.829 6.708 6.739 317,816,832 -0.07(-1.07%)
Mar 18, 2010 6.795 6.822 6.750 6.811 2,820,788,224 +0.02(+0.24%)
Mar 17, 2010 6.819 6.866 6.770 6.795 3,718,263,552 -0.01(-0.15%)
Mar 16, 2010 6.797 6.821 6.747 6.805 3,684,880,128 +0.02(+0.27%)
Mar 15, 2010 6.834 6.837 6.678 6.787 4,069,067,008 -0.08(-1.22%)
Mar 12, 2010 6.894 6.905 6.845 6.871 3,432,703,232 +0.03(+0.49%)
Mar 11, 2010 6.789 6.837 6.771 6.837 3,345,112,320 +0.02(+0.29%)
Mar 10, 2010 6.787 6.837 6.768 6.817 621,015,040 +0.06(+0.82%)
Mar 09, 2010 6.619 6.822 6.607 6.762 3,292,824,576 +0.12(+1.80%)
Mar 08, 2010 6.671 6.673 6.617 6.643 3,544,558,848 +0.00(+0.06%)
Mar 05, 2010 6.517 6.661 6.508 6.639 3,122,652,160 +0.25(+3.91%)
Mar 04, 2010 6.345 6.395 6.326 6.389 3,018,111,232 +0.04(+0.66%)
Mar 03, 2010 6.335 6.363 6.305 6.347 3,067,678,208 +0.01(+0.23%)
Mar 02, 2010 6.365 6.392 6.299 6.332 376,365,056 -0.00(-0.07%)
Mar 01, 2010 6.238 6.352 6.229 6.337 240,706,560 +0.13(+2.14%)
Feb 26, 2010 6.136 6.221 6.125 6.204 4,184,154,624 +0.08(+1.30%)
Feb 25, 2010 5.985 6.151 5.970 6.125 1,189,180,928 +0.04(+0.67%)
Feb 24, 2010 6.010 6.108 5.999 6.084 3,797,497,344 +0.11(+1.83%)
Feb 23, 2010 6.064 6.104 5.934 5.975 446,848,512 -0.10(-1.68%)
Feb 22, 2010 6.135 6.140 6.040 6.077 3,220,304,896 -0.04(-0.62%)
Feb 19, 2010 6.120 6.161 6.098 6.115 3,425,661,952 -0.04(-0.62%)
Feb 18, 2010 6.114 6.182 6.092 6.153 3,486,310,912 +0.01(+0.19%)
Feb 17, 2010 6.191 6.195 6.090 6.141 3,598,212,352 -0.03(-0.42%)
Feb 16, 2010 6.123 6.176 6.110 6.167 188,299,776 +0.09(+1.51%)
Feb 12, 2010 6.007 6.114 5.928 6.076 1,109,554,176 +0.05(+0.86%)
Feb 11, 2010 5.909 6.056 5.884 6.024 242,784,256 +0.11(+1.82%)
Feb 10, 2010 5.939 5.961 5.890 5.916 3,053,733,888 -0.03(-0.55%)
Feb 09, 2010 5.956 5.988 5.905 5.949 923,359,232 +0.06(+1.07%)
Feb 08, 2010 5.933 6.000 5.882 5.886 3,943,474,944 -0.04(-0.69%)
Feb 05, 2010 5.841 5.943 5.787 5.926 2,716,047,872 +0.10(+1.78%)
Feb 04, 2010 5.965 6.015 5.808 5.823 1,952,082,944 -0.22(-3.60%)
Feb 03, 2010 5.918 6.070 5.895 6.041 778,582,528 +0.10(+1.72%)
Feb 02, 2010 5.940 5.952 5.863 5.939 1,463,058,944 +0.03(+0.58%)
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.