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 )

179.92 +2.67 (+1.51%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 1, 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, 2005 1.231 1.234 1.198 1.204 477,871,840 -0.02(-1.97%)
May 27, 2005 1.231 1.235 1.211 1.228 372,841,760 -0.01(-0.44%)
May 26, 2005 1.209 1.240 1.175 1.234 620,242,880 +0.03(+2.41%)
May 25, 2005 1.196 1.210 1.191 1.204 489,954,496 +0.00(+0.20%)
May 24, 2005 1.194 1.211 1.182 1.202 701,210,432 -0.00(-0.15%)
May 23, 2005 1.146 1.208 1.146 1.204 1,231,759,872 +0.07(+5.88%)
May 20, 2005 1.128 1.140 1.126 1.137 534,406,368 +0.00(+0.00%)
May 19, 2005 1.083 1.141 1.083 1.137 937,510,080 +0.05(+4.77%)
May 18, 2005 1.075 1.137 1.059 1.085 751,259,136 +0.01(+1.36%)
May 17, 2005 1.064 1.074 1.046 1.071 696,176,704 -0.01(-0.53%)
May 16, 2005 1.046 1.081 1.046 1.076 563,241,856 +0.02(+2.24%)
May 13, 2005 1.036 1.067 1.032 1.053 831,952,704 +0.02(+1.87%)
May 12, 2005 1.072 1.078 1.029 1.033 1,145,510,144 -0.04(-4.16%)
May 11, 2005 1.066 1.080 1.003 1.078 2,419,700,224 -0.02(-2.22%)
May 10, 2005 1.113 1.128 1.100 1.103 529,425,184 -0.02(-1.49%)
May 09, 2005 1.129 1.134 1.113 1.119 419,594,496 -0.01(-0.72%)
May 06, 2005 1.117 1.130 1.114 1.128 385,214,912 +0.02(+1.53%)
May 05, 2005 1.128 1.128 1.104 1.111 457,520,096 -0.01(-1.27%)
May 04, 2005 1.093 1.126 1.093 1.125 541,640,704 +0.03(+2.60%)
May 03, 2005 1.102 1.112 1.091 1.096 586,335,424 -0.01(-0.60%)
May 02, 2005 1.096 1.110 1.091 1.103 549,935,488 +0.01(+1.03%)
Apr 29, 2005 1.095 1.097 1.066 1.092 792,982,848 +0.02(+1.46%)
Apr 28, 2005 1.099 1.100 1.067 1.076 680,912,064 -0.01(-1.14%)
Apr 27, 2005 1.087 1.101 1.075 1.089 724,937,920 -0.01(-0.66%)
Apr 26, 2005 1.114 1.136 1.094 1.096 960,276,224 -0.02(-2.14%)
Apr 25, 2005 1.105 1.121 1.093 1.120 881,821,312 +0.04(+4.17%)
Apr 22, 2005 1.115 1.120 1.057 1.075 990,552,512 -0.05(-4.52%)
Apr 21, 2005 1.102 1.127 1.087 1.126 901,117,056 +0.05(+4.70%)
Apr 20, 2005 1.140 1.143 1.073 1.075 1,127,826,816 -0.05(-4.26%)
Apr 19, 2005 1.108 1.134 1.086 1.123 1,282,524,800 +0.04(+4.13%)
Apr 18, 2005 1.060 1.099 1.029 1.079 1,565,969,024 +0.01(+0.76%)
Apr 15, 2005 1.109 1.128 1.068 1.070 2,040,993,408 -0.06(-5.13%)
Apr 14, 2005 1.175 1.211 1.115 1.128 3,254,405,376 -0.11(-9.21%)
Apr 13, 2005 1.300 1.302 1.223 1.243 1,683,457,536 -0.05(-3.80%)
Apr 12, 2005 1.287 1.308 1.272 1.292 1,159,910,400 +0.02(+1.77%)
Apr 11, 2005 1.337 1.340 1.269 1.269 972,058,176 -0.06(-4.16%)
Apr 08, 2005 1.323 1.346 1.318 1.324 767,251,200 +0.01(+0.41%)
Apr 07, 2005 1.282 1.325 1.279 1.319 599,149,760 +0.04(+2.91%)
Apr 06, 2005 1.284 1.296 1.276 1.282 490,368,000 +0.01(+1.05%)
Apr 05, 2005 1.248 1.279 1.244 1.268 658,876,480 +0.02(+1.95%)
Apr 04, 2005 1.241 1.251 1.216 1.244 684,420,032 +0.01(+0.49%)
Apr 01, 2005 1.274 1.277 1.228 1.238 758,018,240 -0.02(-1.87%)
Mar 31, 2005 1.285 1.287 1.259 1.262 751,331,008 -0.03(-2.64%)
Mar 30, 2005 1.274 1.296 1.266 1.296 466,841,344 +0.03(+2.51%)
Mar 29, 2005 1.289 1.297 1.257 1.264 546,256,064 -0.02(-1.83%)
Mar 28, 2005 1.294 1.301 1.286 1.288 327,536,704 +0.00(+0.07%)
Mar 24, 2005 1.299 1.302 1.287 1.287 416,683,936 -0.00(-0.12%)
Mar 23, 2005 1.285 1.314 1.272 1.288 720,338,432 -0.01(-0.65%)
Mar 22, 2005 1.323 1.331 1.292 1.297 650,900,672 -0.03(-1.99%)
Mar 21, 2005 1.311 1.331 1.298 1.323 638,435,776 +0.02(+1.72%)
Mar 18, 2005 1.312 1.315 1.287 1.301 1,152,215,040 +0.02(+1.68%)
Mar 17, 2005 1.257 1.298 1.251 1.279 947,161,024 +0.03(+2.60%)
Mar 16, 2005 1.248 1.281 1.235 1.247 825,787,904 +0.01(+0.54%)
Mar 15, 2005 1.231 1.246 1.219 1.240 604,305,728 +0.02(+1.59%)
Mar 14, 2005 1.227 1.235 1.197 1.221 713,742,016 +0.00(+0.12%)
Mar 11, 2005 1.218 1.229 1.205 1.219 746,444,736 +0.01(+1.11%)
Mar 10, 2005 1.197 1.219 1.184 1.206 916,986,624 +0.01(+1.22%)
Mar 09, 2005 1.200 1.220 1.176 1.191 1,559,991,936 -0.04(-2.91%)
Mar 08, 2005 1.269 1.277 1.214 1.227 1,204,865,024 -0.07(-5.19%)
Mar 07, 2005 1.296 1.310 1.282 1.294 531,998,400 -0.00(-0.14%)
Mar 04, 2005 1.295 1.302 1.267 1.296 892,451,712 +0.03(+2.44%)
Mar 03, 2005 1.343 1.345 1.248 1.265 1,666,370,944 -0.07(-5.28%)
Mar 02, 2005 1.340 1.359 1.335 1.336 540,790,592 -0.01(-0.85%)
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.