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 )

220.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2010 8.723 8.766 8.495 8.547 776,237,568 -0.16(-1.81%)
Jun 29, 2010 8.975 8.984 8.641 8.704 1,190,195,968 -0.36(-3.95%)
Jun 25, 2010 9.176 9.184 9.032 9.062 578,019,904 -0.08(-0.85%)
Jun 24, 2010 9.208 9.283 9.110 9.140 750,801,152 -0.07(-0.73%)
Jun 23, 2010 9.330 9.333 9.103 9.207 807,105,984 -0.10(-1.05%)
Jun 22, 2010 9.248 9.377 9.225 9.305 752,553,408 +0.13(+1.36%)
Jun 21, 2010 9.436 9.481 9.131 9.180 815,359,040 -0.13(-1.42%)
Jun 18, 2010 9.251 9.344 9.223 9.313 824,680,832 +0.07(+0.81%)
Jun 17, 2010 9.195 9.273 9.157 9.238 916,281,728 +0.16(+1.73%)
Jun 16, 2010 8.872 9.098 8.856 9.081 822,773,056 +0.26(+2.91%)
Jun 15, 2010 8.686 8.830 8.682 8.824 613,685,504 +0.18(+2.13%)
Jun 14, 2010 8.697 8.806 8.631 8.640 632,997,824 +0.03(+0.30%)
Jun 11, 2010 8.435 8.626 8.405 8.614 572,560,448 +0.10(+1.20%)
Jun 10, 2010 8.320 8.528 8.230 8.512 815,019,840 +0.25(+3.01%)
Jun 09, 2010 8.545 8.559 8.240 8.264 897,002,112 -0.21(-2.46%)
Jun 08, 2010 8.605 8.624 8.347 8.472 1,050,992,960 -0.05(-0.64%)
Jun 07, 2010 8.777 8.806 8.514 8.527 931,457,024 -0.17(-1.96%)
Jun 04, 2010 8.774 8.899 8.652 8.698 797,166,208 -0.24(-2.72%)
Jun 03, 2010 9.011 9.023 8.849 8.941 682,873,600 -0.03(-0.31%)
Jun 02, 2010 8.989 8.998 8.846 8.969 722,621,632 +0.11(+1.20%)
Jun 01, 2010 8.824 9.036 8.799 8.863 919,657,408 +0.13(+1.54%)
May 28, 2010 8.609 8.814 8.609 8.729 857,256,384 +0.12(+1.39%)
May 27, 2010 8.515 8.627 8.465 8.609 698,238,144 +0.31(+3.79%)
May 26, 2010 8.498 8.567 8.282 8.295 893,116,288 -0.04(-0.45%)
May 25, 2010 8.133 8.385 8.059 8.332 1,100,292,992 -0.05(-0.62%)
May 24, 2010 8.402 8.525 8.368 8.385 791,942,272 +0.15(+1.83%)
May 21, 2010 7.911 8.308 7.861 8.234 1,286,397,056 +0.15(+1.92%)
May 20, 2010 8.047 8.286 8.026 8.079 1,346,061,440 -0.36(-4.26%)
May 19, 2010 8.478 8.594 8.320 8.438 1,077,148,032 -0.14(-1.59%)
May 18, 2010 8.732 8.785 8.504 8.575 820,874,752 -0.06(-0.73%)
May 17, 2010 8.655 8.705 8.417 8.638 801,110,912 +0.01(+0.16%)
May 14, 2010 8.670 8.715 8.478 8.625 799,398,336 -0.15(-1.76%)
May 13, 2010 8.944 9.005 8.712 8.779 629,519,552 -0.13(-1.42%)
May 12, 2010 8.809 8.941 8.790 8.906 687,112,640 +0.19(+2.17%)
May 11, 2010 8.804 8.831 8.512 8.716 892,420,544 +0.09(+1.00%)
May 10, 2010 8.597 8.653 8.445 8.630 1,032,486,656 +0.62(+7.69%)
May 07, 2010 8.281 8.378 7.652 8.014 1,761,591,040 -0.35(-4.22%)
May 06, 2010 8.625 8.775 6.770 8.367 1,344,682,624 -0.33(-3.80%)
May 05, 2010 8.586 8.771 8.452 8.698 927,331,584 -0.09(-1.04%)
May 04, 2010 8.933 8.946 8.724 8.790 759,885,824 -0.26(-2.88%)
May 03, 2010 8.965 9.102 8.932 9.050 476,771,200 +0.18(+2.01%)
Apr 30, 2010 9.151 9.194 8.869 8.872 570,159,680 -0.26(-2.81%)
Apr 29, 2010 8.937 9.174 8.903 9.128 586,920,832 +0.24(+2.69%)
Apr 28, 2010 8.945 8.971 8.713 8.889 796,416,192 -0.01(-0.17%)
Apr 27, 2010 9.082 9.101 8.852 8.904 745,128,064 -0.25(-2.77%)
Apr 26, 2010 9.238 9.258 9.113 9.157 503,136,160 -0.05(-0.49%)
Apr 23, 2010 9.106 9.248 9.072 9.203 837,644,160 +0.15(+1.64%)
Apr 22, 2010 8.775 9.064 8.706 9.054 833,120,384 +0.25(+2.80%)
Apr 21, 2010 8.794 8.843 8.690 8.808 1,031,865,344 +0.50(+5.98%)
Apr 20, 2010 8.445 8.469 8.255 8.311 766,927,168 -0.08(-1.00%)
Apr 19, 2010 8.394 8.423 8.215 8.395 595,401,984 -0.01(-0.13%)
Apr 16, 2010 8.446 8.534 8.310 8.406 788,865,024 -0.05(-0.61%)
Apr 15, 2010 8.351 8.462 8.342 8.458 395,233,152 +0.11(+1.31%)
Apr 14, 2010 8.334 8.352 8.293 8.348 424,249,888 +0.11(+1.34%)
Apr 13, 2010 8.218 8.250 8.193 8.238 321,005,184 +0.00(+0.06%)
Apr 12, 2010 8.230 8.259 8.217 8.233 350,028,000 +0.02(+0.21%)
Apr 09, 2010 8.204 8.219 8.171 8.216 351,245,216 +0.06(+0.77%)
Apr 08, 2010 8.170 8.207 8.088 8.153 601,947,776 -0.02(-0.27%)
Apr 07, 2010 8.146 8.220 8.110 8.175 659,949,440 +0.04(+0.44%)
Apr 06, 2010 8.094 8.163 8.053 8.139 469,018,144 +0.04(+0.44%)
Apr 05, 2010 7.984 8.104 7.977 8.104 716,579,456 +0.09(+1.07%)
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.