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 +8.18 (+3.71%)
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 (%)
Jun 30, 2003 0.1587 0.1632 0.1579 0.1619 234,430,464 +0.00(+1.76%)
Jun 27, 2003 0.1640 0.1640 0.1570 0.1591 384,250,784 -0.00(-2.90%)
Jun 26, 2003 0.1589 0.1641 0.1589 0.1639 167,860,672 +0.00(+1.05%)
Jun 25, 2003 0.1602 0.1648 0.1589 0.1622 347,151,808 +0.00(+1.65%)
Jun 24, 2003 0.1654 0.1671 0.1590 0.1595 541,946,432 -0.00(-1.47%)
Jun 23, 2003 0.1640 0.1673 0.1593 0.1619 324,832,384 -0.00(-0.73%)
Jun 20, 2003 0.1644 0.1663 0.1606 0.1631 377,899,872 +0.00(+0.31%)
Jun 19, 2003 0.1645 0.1666 0.1594 0.1626 401,631,904 +0.00(+0.10%)
Jun 18, 2003 0.1567 0.1655 0.1555 0.1624 478,219,552 +0.01(+5.11%)
Jun 17, 2003 0.1564 0.1572 0.1528 0.1545 186,560,256 -0.00(-0.44%)
Jun 16, 2003 0.1495 0.1552 0.1482 0.1552 251,122,944 +0.01(+4.88%)
Jun 13, 2003 0.1508 0.1525 0.1455 0.1480 201,010,192 -0.00(-1.97%)
Jun 12, 2003 0.1491 0.1519 0.1482 0.1510 265,496,384 +0.00(+1.83%)
Jun 11, 2003 0.1457 0.1487 0.1428 0.1482 236,620,032 +0.00(+1.57%)
Jun 10, 2003 0.1435 0.1469 0.1423 0.1459 185,689,136 +0.00(+2.32%)
Jun 09, 2003 0.1457 0.1448 0.1413 0.1426 273,187,456 -0.00(-2.10%)
Jun 06, 2003 0.1507 0.1532 0.1456 0.1457 255,343,152 -0.00(-2.78%)
Jun 05, 2003 0.1482 0.1507 0.1472 0.1498 216,154,672 +0.00(+0.23%)
Jun 04, 2003 0.1470 0.1511 0.1456 0.1495 285,049,408 +0.00(+1.67%)
Jun 03, 2003 0.1482 0.1501 0.1446 0.1470 379,283,072 -0.00(-0.80%)
Jun 02, 2003 0.1538 0.1554 0.1467 0.1482 439,961,056 -0.00(-2.79%)
May 30, 2003 0.1539 0.1544 0.1489 0.1525 402,385,312 -0.00(-0.83%)
May 29, 2003 0.1554 0.1572 0.1521 0.1538 350,824,608 -0.00(-0.98%)
May 28, 2003 0.1572 0.1585 0.1542 0.1553 358,376,256 -0.01(-3.18%)
May 27, 2003 0.1526 0.1606 0.1521 0.1604 305,120,416 +0.00(+3.06%)
May 23, 2003 0.1547 0.1568 0.1526 0.1556 217,679,136 +0.00(+0.44%)
May 22, 2003 0.1520 0.1563 0.1507 0.1549 189,261,888 +0.00(+2.18%)
May 21, 2003 0.1511 0.1537 0.1501 0.1516 322,260,224 +0.00(+0.34%)
May 20, 2003 0.1538 0.1543 0.1495 0.1511 438,566,080 -0.00(-1.71%)
May 19, 2003 0.1574 0.1584 0.1534 0.1538 469,561,376 -0.01(-3.72%)
May 16, 2003 0.1579 0.1614 0.1553 0.1597 354,526,880 +0.00(+0.37%)
May 15, 2003 0.1580 0.1601 0.1569 0.1591 301,000,288 +0.00(+0.97%)
May 14, 2003 0.1600 0.1600 0.1566 0.1576 374,774,432 -0.00(-0.64%)
May 13, 2003 0.1566 0.1611 0.1525 0.1586 471,021,088 +0.00(+0.59%)
May 12, 2003 0.1542 0.1592 0.1540 0.1577 441,968,160 +0.00(+1.42%)
May 09, 2003 0.1557 0.1563 0.1519 0.1555 619,034,432 +0.00(+1.67%)
May 08, 2003 0.1504 0.1535 0.1470 0.1529 724,162,880 +0.00(+1.98%)
May 07, 2003 0.1472 0.1549 0.1453 0.1499 1,110,055,808 +0.00(+0.86%)
May 06, 2003 0.1369 0.1521 0.1369 0.1487 1,594,502,784 +0.01(+8.76%)
May 05, 2003 0.1255 0.1434 0.1253 0.1367 1,637,481,728 +0.01(+11.35%)
May 02, 2003 0.1228 0.1239 0.1218 0.1227 338,599,552 +0.00(+0.63%)
May 01, 2003 0.1211 0.1222 0.1189 0.1220 361,242,720 +0.00(+0.98%)
Apr 30, 2003 0.1183 0.1219 0.1177 0.1208 482,675,200 +0.00(+1.14%)
Apr 29, 2003 0.1188 0.1203 0.1154 0.1194 483,040,128 +0.00(+1.44%)
Apr 28, 2003 0.1145 0.1186 0.1141 0.1177 671,289,664 +0.00(+3.82%)
Apr 25, 2003 0.1143 0.1154 0.1124 0.1134 216,560,800 -0.00(-0.67%)
Apr 24, 2003 0.1148 0.1156 0.1104 0.1142 343,396,576 -0.00(-1.03%)
Apr 23, 2003 0.1149 0.1158 0.1136 0.1154 221,422,576 +0.00(+0.52%)
Apr 22, 2003 0.1120 0.1157 0.1112 0.1148 319,794,016 +0.00(+2.82%)
Apr 21, 2003 0.1115 0.1120 0.1103 0.1116 160,932,944 +0.00(+0.15%)
Apr 17, 2003 0.1121 0.1126 0.1081 0.1115 649,052,608 -0.00(-0.91%)
Apr 16, 2003 0.1103 0.1161 0.1098 0.1125 1,071,444,224 -0.00(-1.12%)
Apr 15, 2003 0.1154 0.1155 0.1130 0.1137 320,517,984 -0.00(-1.40%)
Apr 14, 2003 0.1165 0.1168 0.1147 0.1154 529,962,720 +0.00(+2.88%)
Apr 11, 2003 0.1194 0.1227 0.1098 0.1121 1,465,677,568 -0.01(-8.14%)
Apr 10, 2003 0.1206 0.1222 0.1206 0.1221 114,869,696 +0.00(+1.27%)
Apr 09, 2003 0.1233 0.1242 0.1201 0.1205 154,228,864 -0.00(-1.80%)
Apr 08, 2003 0.1233 0.1244 0.1220 0.1227 135,517,520 -0.00(-0.28%)
Apr 07, 2003 0.1261 0.1270 0.1224 0.1231 206,937,312 +0.00(+0.55%)
Apr 04, 2003 0.1233 0.1246 0.1222 0.1224 157,324,864 -0.00(-0.35%)
Apr 03, 2003 0.1237 0.1249 0.1219 0.1228 153,151,744 -0.00(-0.96%)
Apr 02, 2003 0.1220 0.1248 0.1212 0.1240 180,121,056 +0.00(+3.11%)
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.