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 )

228.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 29, 2009 4.600 4.618 4.548 4.615 3,358,903,296 +0.03(+0.55%)
May 28, 2009 4.535 4.600 4.486 4.590 3,587,118,080 +0.07(+1.52%)
May 27, 2009 4.478 4.587 4.448 4.521 461,014,016 +0.08(+1.74%)
May 26, 2009 4.239 4.446 4.232 4.444 391,157,248 +0.28(+6.76%)
May 22, 2009 4.215 4.220 4.137 4.162 2,192,491,520 -0.06(-1.35%)
May 21, 2009 4.253 4.308 4.176 4.220 3,001,419,264 -0.06(-1.34%)
May 20, 2009 4.337 4.390 4.258 4.277 2,858,965,504 -0.05(-1.24%)
May 19, 2009 4.309 4.394 4.273 4.331 2,740,058,368 +0.03(+0.63%)
May 18, 2009 4.204 4.305 4.131 4.303 3,375,878,400 +0.14(+3.46%)
May 15, 2009 4.156 4.235 4.132 4.160 2,704,336,640 -0.02(-0.43%)
May 14, 2009 4.070 4.197 4.067 4.178 3,294,835,200 +0.12(+2.90%)
May 13, 2009 4.187 4.214 4.056 4.060 89,830,400 -0.17(-3.96%)
May 12, 2009 4.402 4.407 4.188 4.228 189,229,056 -0.17(-3.97%)
May 11, 2009 4.328 4.450 4.319 4.403 2,977,234,176 +0.01(+0.29%)
May 08, 2009 4.385 4.459 4.290 4.390 3,442,995,456 +0.00(+0.10%)
May 07, 2009 4.497 4.499 4.346 4.385 3,912,485,376 -0.12(-2.60%)
May 06, 2009 4.530 4.536 4.425 4.502 3,484,011,520 -0.01(-0.16%)
May 05, 2009 4.477 4.515 4.455 4.509 2,930,120,448 +0.02(+0.48%)
May 04, 2009 4.358 4.494 4.338 4.488 188,322,304 +0.16(+3.80%)
May 01, 2009 4.275 4.348 4.275 4.324 2,924,681,728 +0.05(+1.12%)
Apr 30, 2009 4.289 4.315 4.245 4.276 3,667,584,256 +0.02(+0.55%)
Apr 29, 2009 4.242 4.310 4.208 4.252 3,370,501,376 +0.04(+1.00%)
Apr 28, 2009 4.191 4.289 4.188 4.210 3,353,917,952 -0.03(-0.67%)
Apr 27, 2009 4.176 4.247 4.168 4.238 3,536,625,408 +0.03(+0.67%)
Apr 24, 2009 4.235 4.252 4.178 4.210 3,978,614,016 -0.05(-1.20%)
Apr 23, 2009 4.302 4.322 4.197 4.261 2,658,923,520 +0.13(+3.20%)
Apr 22, 2009 4.167 4.259 4.118 4.129 2,611,912,704 -0.01(-0.21%)
Apr 21, 2009 4.040 4.150 4.030 4.137 3,463,019,264 +0.04(+1.05%)
Apr 20, 2009 4.136 4.179 4.049 4.095 3,431,973,888 -0.10(-2.37%)
Apr 17, 2009 4.118 4.222 4.086 4.194 3,660,271,104 +0.07(+1.62%)
Apr 16, 2009 4.050 4.185 4.036 4.127 71,248,896 +0.13(+3.24%)
Apr 15, 2009 3.982 4.018 3.933 3.997 3,037,738,496 -0.02(-0.57%)
Apr 14, 2009 4.063 4.083 3.984 4.020 3,344,833,280 -0.06(-1.59%)
Apr 13, 2009 4.078 4.111 4.044 4.085 2,863,765,504 +0.02(+0.54%)
Apr 09, 2009 4.024 4.078 4.008 4.063 3,904,986,880 +0.11(+2.79%)
Apr 08, 2009 3.922 3.968 3.893 3.952 3,352,249,600 +0.04(+1.15%)
Apr 07, 2009 3.960 3.964 3.880 3.908 3,947,836,160 -0.12(-2.91%)
Apr 06, 2009 3.906 4.035 3.849 4.025 546,671,616 +0.08(+2.12%)
Apr 03, 2009 3.880 3.946 3.857 3.941 386,109,952 +0.11(+2.91%)
Apr 02, 2009 3.742 3.899 3.730 3.830 1,681,934,848 +0.14(+3.70%)
Apr 01, 2009 3.537 3.704 3.530 3.693 41,274,880 +0.12(+3.40%)
Mar 31, 2009 3.583 3.651 3.568 3.572 4,194,302,976 +0.02(+0.60%)
Mar 30, 2009 3.551 3.568 3.487 3.551 3,699,268,096 -0.18(-4.90%)
Mar 26, 2009 3.664 3.737 3.656 3.733 239,041,536 +0.11(+3.17%)
Mar 25, 2009 3.656 3.682 3.529 3.618 462,455,808 -0.00(-0.01%)
Mar 24, 2009 3.614 3.719 3.581 3.619 418,267,136 -0.04(-1.08%)
Mar 23, 2009 3.490 3.675 3.457 3.658 607,979,008 +0.21(+5.97%)
Mar 20, 2009 3.469 3.504 3.417 3.452 822,741,504 -0.00(-0.03%)
Mar 19, 2009 3.461 3.507 3.406 3.453 3,680,027,136 +0.00(+0.10%)
Mar 18, 2009 3.395 3.516 3.388 3.450 1,561,792,000 +0.06(+1.87%)
Mar 17, 2009 3.236 3.387 3.230 3.386 1,492,697,088 +0.14(+4.44%)
Mar 16, 2009 3.280 3.309 3.200 3.242 1,570,671,104 -0.02(-0.53%)
Mar 13, 2009 3.272 3.303 3.228 3.260 128,065,024 -0.01(-0.44%)
Mar 12, 2009 3.157 3.282 3.126 3.274 1,358,875,136 +0.12(+3.96%)
Mar 11, 2009 3.052 3.196 3.044 3.149 1,932,130,816 +0.14(+4.57%)
Mar 10, 2009 2.884 3.030 2.866 3.012 1,916,577,280 +0.19(+6.64%)
Mar 09, 2009 2.860 2.977 2.806 2.824 842,683,392 -0.07(-2.57%)
Mar 06, 2009 3.002 3.004 2.798 2.898 3,144,440,832 -0.12(-3.98%)
Mar 05, 2009 3.074 3.122 3.005 3.019 905,968,640 -0.08(-2.56%)
Mar 04, 2009 3.064 3.152 3.039 3.098 1,159,831,040 +0.11(+3.67%)
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.