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 )

145.93 +1.97 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 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 28, 2002 0.1298 0.1353 0.1291 0.1345 313,461,952 +0.01(+3.87%)
Jun 27, 2002 0.1275 0.1311 0.1247 0.1295 295,982,272 +0.00(+3.08%)
Jun 26, 2002 0.1275 0.1313 0.1213 0.1256 656,963,392 -0.00(-3.44%)
Jun 25, 2002 0.1321 0.1342 0.1280 0.1301 352,405,952 +0.00(+1.72%)
Jun 21, 2002 0.1288 0.1328 0.1275 0.1279 522,111,680 -0.00(-1.52%)
Jun 20, 2002 0.1303 0.1336 0.1279 0.1299 464,258,816 -0.00(-0.06%)
Jun 19, 2002 0.1319 0.1336 0.1281 0.1300 2,011,092,224 -0.02(-15.04%)
Jun 18, 2002 0.1550 0.1563 0.1517 0.1530 414,941,600 -0.00(-1.90%)
Jun 17, 2002 0.1537 0.1566 0.1507 0.1559 381,773,664 +0.00(+2.19%)
Jun 14, 2002 0.1461 0.1546 0.1375 0.1526 499,725,312 +0.00(+0.05%)
Jun 12, 2002 0.1549 0.1575 0.1514 0.1525 618,335,552 -0.00(-1.81%)
Jun 11, 2002 0.1643 0.1647 0.1549 0.1553 408,882,336 -0.01(-4.75%)
Jun 10, 2002 0.1631 0.1658 0.1620 0.1631 321,180,928 +0.00(+0.37%)
Jun 07, 2002 0.1652 0.1666 0.1589 0.1625 720,216,960 -0.01(-3.43%)
Jun 06, 2002 0.1743 0.1764 0.1673 0.1682 302,943,840 -0.00(-2.47%)
Jun 05, 2002 0.1733 0.1738 0.1697 0.1725 323,538,784 -0.00(-2.49%)
May 31, 2002 0.1829 0.1841 0.1767 0.1769 429,852,672 -0.01(-2.84%)
May 28, 2002 0.1798 0.1837 0.1779 0.1820 176,021,856 -0.00(-0.70%)
May 27, 2002 0.1897 0.1897 0.1819 0.1833 195,714,496 +0.00(+0.00%)
May 24, 2002 0.1897 0.1897 0.1819 0.1833 192,078,928 -0.01(-4.09%)
May 23, 2002 0.1856 0.1916 0.1827 0.1912 434,410,304 +0.01(+3.54%)
May 22, 2002 0.1774 0.1850 0.1770 0.1846 341,723,200 +0.01(+3.67%)
May 21, 2002 0.1885 0.1898 0.1776 0.1781 330,454,272 -0.01(-5.17%)
May 20, 2002 0.1865 0.1893 0.1862 0.1878 317,275,360 -0.00(-1.08%)
May 17, 2002 0.1935 0.1957 0.1868 0.1899 275,769,344 -0.00(-0.83%)
May 16, 2002 0.1902 0.1932 0.1881 0.1915 266,713,360 -0.00(-0.24%)
May 15, 2002 0.1926 0.1972 0.1886 0.1919 392,680,352 -0.00(-1.29%)
May 14, 2002 0.1856 0.1950 0.1839 0.1944 619,040,256 +0.01(+6.98%)
May 13, 2002 0.1786 0.1829 0.1742 0.1817 308,153,504 +0.00(+2.66%)
May 10, 2002 0.1844 0.1844 0.1745 0.1770 276,849,472 -0.01(-3.60%)
May 09, 2002 0.1841 0.1849 0.1807 0.1836 264,105,232 -0.00(-0.74%)
May 08, 2002 0.1761 0.1861 0.1749 0.1850 510,921,792 +0.01(+8.46%)
May 07, 2002 0.1742 0.1742 0.1681 0.1706 285,477,344 -0.00(-0.79%)
May 06, 2002 0.1773 0.1784 0.1705 0.1720 293,229,248 -0.01(-3.66%)
May 03, 2002 0.1789 0.1824 0.1779 0.1785 271,251,232 -0.00(-0.76%)
May 02, 2002 0.1808 0.1848 0.1792 0.1798 281,479,552 -0.00(-1.21%)
May 01, 2002 0.1844 0.1844 0.1773 0.1820 251,927,408 -0.00(-1.20%)
Apr 30, 2002 0.1814 0.1851 0.1803 0.1842 329,848,352 +0.00(+1.29%)
Apr 29, 2002 0.1758 0.1827 0.1753 0.1819 319,475,136 +0.01(+4.13%)
Apr 26, 2002 0.1843 0.1850 0.1746 0.1747 357,576,096 -0.01(-4.60%)
Apr 25, 2002 0.1789 0.1848 0.1788 0.1831 228,355,520 +0.00(+1.47%)
Apr 24, 2002 0.1845 0.1860 0.1798 0.1805 165,181,024 -0.00(-1.98%)
Apr 23, 2002 0.1863 0.1881 0.1829 0.1841 274,511,360 -0.00(-1.14%)
Apr 22, 2002 0.1886 0.1893 0.1839 0.1862 316,873,600 -0.00(-1.80%)
Apr 19, 2002 0.1935 0.1935 0.1893 0.1896 452,252,224 -0.00(-1.69%)
Apr 18, 2002 0.1936 0.1937 0.1889 0.1929 470,495,904 -0.01(-2.68%)
Apr 17, 2002 0.1969 0.1987 0.1927 0.1982 434,127,104 +0.00(+1.44%)
Apr 16, 2002 0.1909 0.1974 0.1907 0.1954 722,094,016 +0.01(+2.96%)
Apr 15, 2002 0.1902 0.1909 0.1883 0.1898 352,023,968 -0.00(-0.24%)
Apr 12, 2002 0.1899 0.1911 0.1865 0.1902 376,168,832 +0.00(+0.80%)
Apr 11, 2002 0.1900 0.1913 0.1879 0.1887 478,722,016 +0.00(+0.81%)
Apr 10, 2002 0.1838 0.1894 0.1823 0.1872 264,467,472 +0.00(+2.32%)
Apr 09, 2002 0.1867 0.1898 0.1823 0.1830 225,227,104 -0.00(-1.87%)
Apr 08, 2002 0.1834 0.1874 0.1805 0.1865 304,886,784 -0.00(-0.73%)
Apr 05, 2002 0.1894 0.1912 0.1830 0.1878 325,830,784 -0.00(-0.64%)
Apr 04, 2002 0.1797 0.1902 0.1797 0.1890 396,783,520 +0.01(+4.84%)
Apr 03, 2002 0.1826 0.1859 0.1792 0.1803 252,065,728 -0.00(-1.33%)
Apr 02, 2002 0.1822 0.1845 0.1812 0.1827 238,471,872 -0.00(-1.59%)
Apr 01, 2002 0.1775 0.1875 0.1767 0.1857 233,281,984 +0.01(+3.34%)
Mar 29, 2002 0.1799 0.1813 0.1781 0.1797 127,554,264 +0.00(+0.00%)
Mar 28, 2002 0.1799 0.1813 0.1781 0.1797 127,238,128 +0.00(+0.85%)
Mar 27, 2002 0.1773 0.1801 0.1766 0.1782 149,235,920 +0.00(+0.04%)
Mar 26, 2002 0.1761 0.1795 0.1746 0.1781 303,213,888 +0.00(+0.47%)
Mar 25, 2002 0.1827 0.1829 0.1764 0.1773 307,270,976 -0.01(-3.07%)
Mar 22, 2002 0.1839 0.1865 0.1812 0.1829 237,674,944 -0.00(-0.74%)
Mar 21, 2002 0.1811 0.1845 0.1766 0.1842 725,156,544 -0.00(-2.61%)
Mar 20, 2002 0.1872 0.1909 0.1860 0.1892 343,409,248 +0.00(+0.28%)
Mar 19, 2002 0.1874 0.1921 0.1845 0.1887 285,022,880 +0.00(+0.44%)
Mar 18, 2002 0.1894 0.1902 0.1846 0.1878 332,140,320 -0.00(-0.84%)
Mar 15, 2002 0.1857 0.1895 0.1841 0.1894 283,198,528 +0.00(+2.13%)
Mar 14, 2002 0.1845 0.1868 0.1813 0.1855 255,365,392 -0.00(-0.24%)
Mar 13, 2002 0.1850 0.1887 0.1833 0.1859 236,120,624 -0.00(-0.93%)
Mar 12, 2002 0.1861 0.1878 0.1830 0.1877 295,448,800 -0.00(-1.36%)
Mar 11, 2002 0.1868 0.1909 0.1830 0.1902 309,009,696 +0.00(+1.62%)
Mar 08, 2002 0.1878 0.1905 0.1845 0.1872 317,275,360 +0.00(+1.15%)
Mar 07, 2002 0.1827 0.1862 0.1792 0.1851 303,688,096 +0.00(+1.29%)
Mar 06, 2002 0.1783 0.1848 0.1741 0.1827 265,106,336 +0.00(+2.30%)
Mar 05, 2002 0.1833 0.1855 0.1776 0.1786 323,222,656 -0.01(-3.13%)
Mar 04, 2002 0.1766 0.1866 0.1728 0.1844 409,112,832 +0.01(+3.58%)
Mar 01, 2002 0.1665 0.1784 0.1656 0.1780 404,654,016 +0.01(+8.06%)
Feb 28, 2002 0.1682 0.1715 0.1621 0.1647 537,404,736 -0.00(-1.18%)
Feb 27, 2002 0.1817 0.1841 0.1590 0.1667 1,208,179,328 -0.01(-7.22%)
Feb 26, 2002 0.1815 0.1850 0.1765 0.1797 305,940,544 -0.00(-0.59%)
Feb 25, 2002 0.1735 0.1877 0.1698 0.1808 501,958,016 +0.01(+4.71%)
Feb 22, 2002 0.1644 0.1742 0.1632 0.1726 476,792,288 +0.01(+5.77%)
Feb 21, 2002 0.1740 0.1746 0.1628 0.1632 523,204,992 -0.01(-7.05%)
Feb 20, 2002 0.1729 0.1761 0.1697 0.1756 335,598,048 +0.00(+2.25%)
Feb 19, 2002 0.1804 0.1814 0.1707 0.1717 457,955,840 -0.01(-5.36%)
Feb 18, 2002 0.1862 0.1896 0.1811 0.1814 306,019,584 +0.00(+0.00%)
Feb 15, 2002 0.1862 0.1896 0.1811 0.1814 305,914,208 -0.01(-2.85%)
Feb 14, 2002 0.1902 0.1915 0.1851 0.1868 305,387,328 -0.00(-1.64%)
Feb 13, 2002 0.1877 0.1916 0.1871 0.1899 367,962,464 +0.00(+1.21%)
Feb 12, 2002 0.1872 0.1901 0.1856 0.1876 263,472,960 -0.00(-1.08%)
Feb 11, 2002 0.1817 0.1898 0.1802 0.1896 467,505,792 +0.01(+3.95%)
Feb 08, 2002 0.1853 0.1871 0.1774 0.1824 417,813,152 -0.00(-1.11%)
Feb 07, 2002 0.1871 0.1920 0.1828 0.1845 407,156,736 -0.00(-1.50%)
Feb 06, 2002 0.1944 0.1972 0.1833 0.1873 701,630,784 -0.01(-3.06%)
Feb 05, 2002 0.1905 0.1972 0.1904 0.1932 537,259,840 +0.00(+0.39%)
Feb 04, 2002 0.1846 0.1937 0.1837 0.1924 612,717,568 +0.01(+3.85%)
Feb 01, 2002 0.1848 0.1895 0.1848 0.1853 468,309,280 -0.00(-1.25%)
Jan 31, 2002 0.1834 0.1877 0.1830 0.1877 545,762,624 +0.00(+2.62%)
Jan 30, 2002 0.1751 0.1833 0.1742 0.1829 554,357,568 +0.01(+4.42%)
Jan 29, 2002 0.1763 0.1787 0.1735 0.1751 282,579,424 -0.00(-0.86%)
Jan 28, 2002 0.1776 0.1788 0.1725 0.1767 219,115,136 +0.00(+0.09%)
Jan 25, 2002 0.1738 0.1778 0.1720 0.1765 217,521,280 +0.00(+0.17%)
Jan 24, 2002 0.1739 0.1785 0.1738 0.1762 395,051,360 +0.00(+0.83%)
Jan 23, 2002 0.1655 0.1749 0.1639 0.1748 520,702,240 +0.01(+5.50%)
Jan 22, 2002 0.1691 0.1698 0.1656 0.1656 384,750,624 -0.00(-1.58%)
Jan 21, 2002 0.1670 0.1716 0.1667 0.1683 399,543,136 +0.00(+0.00%)
Jan 18, 2002 0.1670 0.1716 0.1667 0.1683 397,060,160 -0.00(-1.38%)
Jan 17, 2002 0.1668 0.1726 0.1660 0.1707 776,350,848 +0.01(+8.18%)
Jan 16, 2002 0.1625 0.1625 0.1556 0.1578 652,096,256 -0.01(-4.24%)
Jan 15, 2002 0.1619 0.1652 0.1610 0.1647 339,806,624 +0.00(+2.60%)
Jan 14, 2002 0.1595 0.1625 0.1587 0.1606 487,896,544 +0.00(+0.47%)
Jan 11, 2002 0.1624 0.1658 0.1564 0.1598 408,829,632 -0.00(-0.85%)
Jan 10, 2002 0.1611 0.1630 0.1538 0.1612 529,922,880 -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.