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 )

180.95 +0.86 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 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 (%)
May 31, 2002 0.1824 0.1836 0.1762 0.1764 431,104,576 -0.01(-2.84%)
May 28, 2002 0.1793 0.1832 0.1774 0.1815 176,534,496 -0.00(-0.70%)
May 27, 2002 0.1892 0.1892 0.1814 0.1828 196,284,496 +0.00(+0.00%)
May 24, 2002 0.1892 0.1892 0.1814 0.1828 192,638,336 -0.01(-4.09%)
May 23, 2002 0.1851 0.1911 0.1822 0.1906 435,675,488 +0.01(+3.54%)
May 22, 2002 0.1769 0.1845 0.1765 0.1841 342,718,432 +0.01(+3.67%)
May 21, 2002 0.1880 0.1892 0.1771 0.1776 331,416,672 -0.01(-5.17%)
May 20, 2002 0.1860 0.1887 0.1857 0.1873 318,199,392 -0.00(-1.08%)
May 17, 2002 0.1930 0.1951 0.1863 0.1893 276,572,480 -0.00(-0.83%)
May 16, 2002 0.1897 0.1926 0.1876 0.1909 267,490,128 -0.00(-0.24%)
May 15, 2002 0.1920 0.1967 0.1880 0.1914 393,824,000 -0.00(-1.29%)
May 14, 2002 0.1851 0.1944 0.1833 0.1939 620,843,200 +0.01(+6.98%)
May 13, 2002 0.1780 0.1824 0.1736 0.1812 309,050,976 +0.00(+2.66%)
May 10, 2002 0.1839 0.1839 0.1739 0.1765 277,655,776 -0.01(-3.60%)
May 09, 2002 0.1836 0.1843 0.1802 0.1831 264,874,416 -0.00(-0.74%)
May 08, 2002 0.1756 0.1856 0.1744 0.1845 512,409,792 +0.01(+8.46%)
May 07, 2002 0.1736 0.1737 0.1676 0.1701 286,308,768 -0.00(-0.79%)
May 06, 2002 0.1768 0.1779 0.1700 0.1715 294,083,264 -0.01(-3.66%)
May 03, 2002 0.1784 0.1818 0.1774 0.1780 272,041,216 -0.00(-0.76%)
May 02, 2002 0.1802 0.1842 0.1786 0.1793 282,299,328 -0.00(-1.21%)
May 01, 2002 0.1839 0.1839 0.1768 0.1815 252,661,120 -0.00(-1.19%)
Apr 30, 2002 0.1808 0.1845 0.1798 0.1837 330,808,992 +0.00(+1.29%)
Apr 29, 2002 0.1753 0.1821 0.1748 0.1814 320,405,568 +0.01(+4.13%)
Apr 26, 2002 0.1838 0.1845 0.1741 0.1742 358,617,504 -0.01(-4.60%)
Apr 25, 2002 0.1783 0.1842 0.1783 0.1826 229,020,592 +0.00(+1.47%)
Apr 24, 2002 0.1839 0.1855 0.1792 0.1799 165,662,096 -0.00(-1.98%)
Apr 23, 2002 0.1858 0.1876 0.1824 0.1836 275,310,848 -0.00(-1.14%)
Apr 22, 2002 0.1880 0.1887 0.1834 0.1857 317,796,448 -0.00(-1.80%)
Apr 19, 2002 0.1930 0.1930 0.1887 0.1891 453,569,376 -0.00(-1.69%)
Apr 18, 2002 0.1930 0.1932 0.1883 0.1923 471,866,176 -0.01(-2.68%)
Apr 17, 2002 0.1963 0.1981 0.1921 0.1976 435,391,456 +0.00(+1.44%)
Apr 16, 2002 0.1904 0.1968 0.1901 0.1948 724,197,056 +0.01(+2.96%)
Apr 15, 2002 0.1897 0.1904 0.1877 0.1892 353,049,184 -0.00(-0.24%)
Apr 12, 2002 0.1893 0.1905 0.1860 0.1897 377,264,384 +0.00(+0.80%)
Apr 11, 2002 0.1895 0.1908 0.1873 0.1882 480,116,256 +0.00(+0.81%)
Apr 10, 2002 0.1833 0.1889 0.1817 0.1867 265,237,712 +0.00(+2.32%)
Apr 09, 2002 0.1861 0.1892 0.1817 0.1824 225,883,056 -0.00(-1.87%)
Apr 08, 2002 0.1829 0.1868 0.1800 0.1859 305,774,720 -0.00(-0.73%)
Apr 05, 2002 0.1889 0.1907 0.1824 0.1873 326,779,712 -0.00(-0.64%)
Apr 04, 2002 0.1792 0.1896 0.1792 0.1885 397,939,136 +0.01(+4.84%)
Apr 03, 2002 0.1820 0.1854 0.1786 0.1798 252,799,840 -0.00(-1.33%)
Apr 02, 2002 0.1817 0.1839 0.1807 0.1822 239,166,400 -0.00(-1.59%)
Apr 01, 2002 0.1770 0.1870 0.1762 0.1852 233,961,392 +0.01(+3.34%)
Mar 29, 2002 0.1794 0.1808 0.1776 0.1792 127,925,752 +0.00(+0.00%)
Mar 28, 2002 0.1794 0.1808 0.1776 0.1792 127,608,696 +0.00(+0.85%)
Mar 27, 2002 0.1768 0.1796 0.1761 0.1777 149,670,560 +0.00(+0.04%)
Mar 26, 2002 0.1756 0.1789 0.1741 0.1776 304,096,960 +0.00(+0.47%)
Mar 25, 2002 0.1822 0.1824 0.1759 0.1768 308,165,856 -0.01(-3.07%)
Mar 22, 2002 0.1833 0.1859 0.1807 0.1824 238,367,152 -0.00(-0.74%)
Mar 21, 2002 0.1806 0.1839 0.1761 0.1837 727,268,544 -0.00(-2.61%)
Mar 20, 2002 0.1867 0.1903 0.1855 0.1886 344,409,408 +0.00(+0.28%)
Mar 19, 2002 0.1869 0.1915 0.1839 0.1881 285,852,992 +0.00(+0.44%)
Mar 18, 2002 0.1889 0.1896 0.1841 0.1873 333,107,648 -0.00(-0.84%)
Mar 15, 2002 0.1852 0.1889 0.1836 0.1889 284,023,328 +0.00(+2.13%)
Mar 14, 2002 0.1839 0.1862 0.1808 0.1849 256,109,120 -0.00(-0.24%)
Mar 13, 2002 0.1845 0.1881 0.1828 0.1854 236,808,288 -0.00(-0.93%)
Mar 12, 2002 0.1855 0.1873 0.1824 0.1871 296,309,248 -0.00(-1.36%)
Mar 11, 2002 0.1862 0.1903 0.1824 0.1897 309,909,664 +0.00(+1.62%)
Mar 08, 2002 0.1873 0.1899 0.1839 0.1867 318,199,392 +0.00(+1.15%)
Mar 07, 2002 0.1821 0.1857 0.1787 0.1845 304,572,544 +0.00(+1.29%)
Mar 06, 2002 0.1777 0.1842 0.1736 0.1822 265,878,432 +0.00(+2.30%)
Mar 05, 2002 0.1828 0.1849 0.1771 0.1781 324,164,000 -0.01(-3.13%)
Mar 04, 2002 0.1761 0.1861 0.1723 0.1839 410,304,352 +0.01(+3.58%)
Mar 01, 2002 0.1660 0.1779 0.1652 0.1775 405,832,512 +0.01(+8.06%)
Feb 28, 2002 0.1677 0.1710 0.1616 0.1643 538,969,920 -0.00(-1.18%)
Feb 27, 2002 0.1812 0.1836 0.1585 0.1662 1,211,698,048 -0.01(-7.22%)
Feb 26, 2002 0.1810 0.1845 0.1760 0.1792 306,831,584 -0.00(-0.59%)
Feb 25, 2002 0.1730 0.1871 0.1693 0.1802 503,419,904 +0.01(+4.71%)
Feb 22, 2002 0.1640 0.1737 0.1627 0.1721 478,180,896 +0.01(+5.77%)
Feb 21, 2002 0.1735 0.1741 0.1624 0.1627 524,728,768 -0.01(-7.05%)
Feb 20, 2002 0.1724 0.1756 0.1692 0.1751 336,575,456 +0.00(+2.25%)
Feb 19, 2002 0.1799 0.1809 0.1702 0.1712 459,289,600 -0.01(-5.36%)
Feb 18, 2002 0.1857 0.1891 0.1805 0.1809 306,910,848 +0.00(+0.00%)
Feb 15, 2002 0.1857 0.1891 0.1805 0.1809 306,805,152 -0.01(-2.85%)
Feb 14, 2002 0.1896 0.1910 0.1845 0.1862 306,276,736 -0.00(-1.64%)
Feb 13, 2002 0.1872 0.1911 0.1866 0.1893 369,034,144 +0.00(+1.21%)
Feb 12, 2002 0.1867 0.1895 0.1851 0.1870 264,240,304 -0.00(-1.08%)
Feb 11, 2002 0.1811 0.1892 0.1797 0.1891 468,867,360 +0.01(+3.95%)
Feb 08, 2002 0.1847 0.1865 0.1769 0.1819 419,030,016 -0.00(-1.11%)
Feb 07, 2002 0.1866 0.1914 0.1823 0.1839 408,342,560 -0.00(-1.50%)
Feb 06, 2002 0.1938 0.1967 0.1828 0.1867 703,674,240 -0.01(-3.06%)
Feb 05, 2002 0.1899 0.1967 0.1898 0.1926 538,824,576 +0.00(+0.39%)
Feb 04, 2002 0.1841 0.1932 0.1832 0.1919 614,502,016 +0.01(+3.85%)
Feb 01, 2002 0.1842 0.1889 0.1842 0.1848 469,673,184 -0.00(-1.25%)
Jan 31, 2002 0.1829 0.1872 0.1825 0.1871 547,352,064 +0.00(+2.62%)
Jan 30, 2002 0.1746 0.1827 0.1736 0.1824 555,972,032 +0.01(+4.42%)
Jan 29, 2002 0.1758 0.1782 0.1730 0.1746 283,402,400 -0.00(-0.86%)
Jan 28, 2002 0.1771 0.1783 0.1720 0.1761 219,753,296 +0.00(+0.09%)
Jan 25, 2002 0.1733 0.1773 0.1715 0.1760 218,154,800 +0.00(+0.17%)
Jan 24, 2002 0.1734 0.1780 0.1733 0.1757 396,201,920 +0.00(+0.83%)
Jan 23, 2002 0.1650 0.1744 0.1634 0.1743 522,218,720 +0.01(+5.50%)
Jan 22, 2002 0.1686 0.1693 0.1652 0.1652 385,871,168 -0.00(-1.58%)
Jan 21, 2002 0.1665 0.1711 0.1662 0.1678 400,706,784 +0.00(+0.00%)
Jan 18, 2002 0.1665 0.1711 0.1662 0.1678 398,216,544 -0.00(-1.38%)
Jan 17, 2002 0.1663 0.1721 0.1655 0.1702 778,611,904 +0.01(+8.18%)
Jan 16, 2002 0.1621 0.1621 0.1552 0.1573 653,995,392 -0.01(-4.24%)
Jan 15, 2002 0.1614 0.1647 0.1606 0.1643 340,796,288 +0.00(+2.60%)
Jan 14, 2002 0.1590 0.1620 0.1582 0.1601 489,317,504 +0.00(+0.48%)
Jan 11, 2002 0.1619 0.1653 0.1559 0.1593 410,020,320 -0.00(-0.85%)
Jan 10, 2002 0.1606 0.1625 0.1534 0.1607 531,466,208 -0.01(-3.06%)
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.