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 )

160.00 +1.06 (+0.67%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 24, 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 (%)
Jun 30, 2009 4.323 4.360 4.299 4.319 3,580,296,960 +0.01(+0.32%)
Jun 29, 2009 4.350 4.365 4.292 4.305 385,183,744 -0.01(-0.33%)
Jun 26, 2009 4.238 4.353 4.237 4.319 3,622,845,952 +0.08(+1.84%)
Jun 25, 2009 4.116 4.251 4.100 4.241 565,191,680 +0.11(+2.67%)
Jun 24, 2009 4.106 4.169 4.089 4.130 4,003,292,928 +0.07(+1.65%)
Jun 23, 2009 4.136 4.152 4.029 4.063 1,530,588,160 -0.10(-2.45%)
Jun 22, 2009 4.265 4.292 4.134 4.165 940,073,984 -0.06(-1.51%)
Jun 19, 2009 4.186 4.230 4.151 4.229 1,656,941,568 +0.11(+2.65%)
Jun 18, 2009 4.127 4.184 4.111 4.120 3,526,343,168 +0.01(+0.22%)
Jun 17, 2009 4.144 4.168 4.079 4.111 416,489,472 -0.02(-0.56%)
Jun 16, 2009 4.144 4.198 4.127 4.134 4,244,711,168 +0.01(+0.19%)
Jun 15, 2009 4.124 4.152 4.090 4.126 155,424,256 -0.03(-0.64%)
Jun 12, 2009 4.209 4.218 4.125 4.153 347,829,248 -0.09(-2.13%)
Jun 11, 2009 4.231 4.292 4.201 4.243 32,348,672 -0.01(-0.21%)
Jun 10, 2009 4.314 4.316 4.193 4.252 1,382,924,800 -0.07(-1.73%)
Jun 09, 2009 4.360 4.383 4.262 4.327 1,286,791,680 -0.03(-0.79%)
Jun 08, 2009 4.361 4.373 4.228 4.362 3,386,764,800 -0.02(-0.57%)
Jun 05, 2009 4.406 4.439 4.342 4.386 921,951,744 +0.03(+0.65%)
Jun 04, 2009 4.249 4.372 4.246 4.358 245,162,496 +0.08(+1.98%)
Jun 03, 2009 4.245 4.279 4.217 4.274 365,259,776 +0.04(+1.05%)
Jun 02, 2009 4.214 4.285 4.195 4.229 3,761,689,856 +0.00(+0.10%)
Jun 01, 2009 4.138 4.245 4.124 4.225 3,730,984,192 +0.11(+2.61%)
May 29, 2009 4.105 4.121 4.058 4.118 3,764,252,416 +0.02(+0.55%)
May 28, 2009 4.046 4.105 4.003 4.095 4,020,007,680 +0.06(+1.52%)
May 27, 2009 3.996 4.093 3.969 4.034 1,034,960,896 +0.07(+1.74%)
May 26, 2009 3.783 3.967 3.776 3.965 956,674,048 +0.25(+6.76%)
May 22, 2009 3.761 3.765 3.692 3.714 2,457,079,296 -0.05(-1.35%)
May 21, 2009 3.795 3.844 3.726 3.765 3,363,627,520 -0.05(-1.34%)
May 20, 2009 3.870 3.918 3.799 3.816 3,203,982,592 -0.05(-1.24%)
May 19, 2009 3.845 3.921 3.812 3.864 3,070,725,632 +0.02(+0.63%)
May 18, 2009 3.752 3.842 3.686 3.840 3,783,276,032 +0.13(+3.46%)
May 15, 2009 3.709 3.779 3.687 3.712 3,030,693,376 -0.02(-0.43%)
May 14, 2009 3.632 3.745 3.629 3.728 3,692,452,608 +0.10(+2.90%)
May 13, 2009 3.736 3.760 3.620 3.623 618,983,424 -0.15(-3.96%)
May 12, 2009 3.928 3.933 3.737 3.772 730,377,216 -0.16(-3.97%)
May 11, 2009 3.862 3.971 3.854 3.929 3,336,524,032 +0.01(+0.29%)
May 08, 2009 3.913 3.979 3.828 3.917 3,858,492,672 +0.00(+0.10%)
May 07, 2009 4.012 4.014 3.878 3.913 89,673,216 -0.10(-2.60%)
May 06, 2009 4.043 4.048 3.948 4.017 3,904,458,496 -0.01(-0.16%)
May 05, 2009 3.995 4.028 3.976 4.024 3,283,724,288 +0.02(+0.48%)
May 04, 2009 3.888 4.010 3.871 4.004 729,361,408 +0.15(+3.80%)
May 01, 2009 3.814 3.879 3.814 3.858 3,277,629,440 +0.04(+1.12%)
Apr 30, 2009 3.827 3.851 3.788 3.815 4,110,184,704 +0.02(+0.55%)
Apr 29, 2009 3.785 3.846 3.755 3.794 3,777,250,304 +0.04(+1.00%)
Apr 28, 2009 3.740 3.827 3.737 3.757 3,758,665,472 -0.03(-0.67%)
Apr 27, 2009 3.726 3.790 3.719 3.782 3,963,421,952 +0.03(+0.67%)
Apr 24, 2009 3.779 3.794 3.728 3.757 163,781,632 -0.05(-1.20%)
Apr 23, 2009 3.839 3.857 3.745 3.802 3,498,112,000 +0.12(+3.20%)
Apr 22, 2009 3.718 3.801 3.675 3.684 3,445,428,224 -0.01(-0.21%)
Apr 21, 2009 3.605 3.703 3.596 3.692 3,880,933,120 +0.04(+1.05%)
Apr 20, 2009 3.691 3.729 3.613 3.654 3,846,141,184 -0.09(-2.37%)
Apr 17, 2009 3.674 3.767 3.646 3.742 4,101,989,120 +0.06(+1.62%)
Apr 16, 2009 3.614 3.734 3.602 3.682 598,159,360 +0.12(+3.24%)
Apr 15, 2009 3.554 3.585 3.510 3.567 3,404,329,728 -0.02(-0.57%)
Apr 14, 2009 3.625 3.644 3.555 3.587 3,748,484,352 -0.06(-1.59%)
Apr 13, 2009 3.639 3.668 3.608 3.645 3,209,361,920 +0.02(+0.54%)
Apr 09, 2009 3.591 3.638 3.577 3.625 81,269,248 +0.10(+2.79%)
Apr 08, 2009 3.500 3.541 3.474 3.527 3,756,795,648 +0.04(+1.15%)
Apr 07, 2009 3.533 3.537 3.462 3.487 129,289,728 -0.10(-2.91%)
Apr 06, 2009 3.485 3.601 3.435 3.591 1,130,955,776 +0.07(+2.12%)
Apr 03, 2009 3.462 3.521 3.442 3.517 951,017,472 +0.10(+2.91%)
Apr 02, 2009 3.339 3.479 3.329 3.417 2,403,221,504 +0.12(+3.70%)
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.