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 )

158.93 +1.10 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 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 (%)
Jul 30, 2004 0.2478 0.2501 0.2426 0.2451 286,355,168 -0.00(-0.92%)
Jul 29, 2004 0.2464 0.2488 0.2435 0.2474 261,678,704 +0.00(+1.15%)
Jul 28, 2004 0.2449 0.2457 0.2362 0.2446 335,754,272 -0.00(-0.49%)
Jul 27, 2004 0.2407 0.2482 0.2393 0.2458 500,653,216 +0.01(+3.74%)
Jul 26, 2004 0.2338 0.2384 0.2333 0.2370 464,004,608 +0.00(+1.82%)
Jul 23, 2004 0.2403 0.2407 0.2310 0.2327 322,245,216 -0.01(-3.09%)
Jul 22, 2004 0.2376 0.2405 0.2354 0.2401 393,622,912 +0.00(+0.19%)
Jul 21, 2004 0.2448 0.2479 0.2376 0.2397 354,856,928 -0.00(-1.80%)
Jul 20, 2004 0.2420 0.2441 0.2392 0.2441 381,439,680 +0.00(+0.72%)
Jul 19, 2004 0.2429 0.2442 0.2400 0.2423 628,072,384 -0.00(-0.71%)
Jul 16, 2004 0.2495 0.2495 0.2435 0.2441 575,256,448 -0.01(-2.22%)
Jul 15, 2004 0.2467 0.2549 0.2434 0.2496 2,082,974,592 +0.03(+11.33%)
Jul 14, 2004 0.2195 0.2272 0.2179 0.2242 1,002,348,608 +0.00(+1.23%)
Jul 13, 2004 0.2217 0.2244 0.2200 0.2215 372,468,832 +0.00(+0.27%)
Jul 12, 2004 0.2275 0.2277 0.2193 0.2209 602,643,968 -0.01(-2.96%)
Jul 09, 2004 0.2294 0.2312 0.2276 0.2276 246,012,672 -0.00(-0.37%)
Jul 08, 2004 0.2284 0.2326 0.2270 0.2285 274,890,944 -0.00(-0.82%)
Jul 07, 2004 0.2335 0.2377 0.2284 0.2304 468,826,432 -0.00(-1.81%)
Jul 06, 2004 0.2357 0.2382 0.2335 0.2346 411,129,280 -0.00(-0.42%)
Jul 02, 2004 0.2308 0.2363 0.2254 0.2356 1,072,915,008 -0.01(-3.78%)
Jul 01, 2004 0.2432 0.2462 0.2418 0.2448 410,284,960 -0.00(-0.74%)
Jun 30, 2004 0.2464 0.2499 0.2417 0.2467 439,578,784 +0.00(+0.12%)
Jun 29, 2004 0.2433 0.2501 0.2381 0.2464 695,604,544 +0.00(+0.03%)
Jun 28, 2004 0.2570 0.2592 0.2442 0.2463 614,009,280 -0.01(-3.59%)
Jun 25, 2004 0.2501 0.2554 0.2501 0.2554 421,274,272 +0.00(+1.57%)
Jun 24, 2004 0.2552 0.2554 0.2500 0.2515 297,430,208 -0.00(-1.54%)
Jun 23, 2004 0.2501 0.2564 0.2493 0.2554 460,455,840 +0.01(+2.12%)
Jun 22, 2004 0.2450 0.2508 0.2448 0.2501 429,724,032 +0.01(+2.07%)
Jun 21, 2004 0.2511 0.2539 0.2435 0.2451 459,624,704 -0.00(-1.76%)
Jun 18, 2004 0.2470 0.2532 0.2458 0.2495 480,851,360 +0.00(+0.30%)
Jun 17, 2004 0.2482 0.2511 0.2442 0.2487 656,653,824 +0.00(+0.21%)
Jun 16, 2004 0.2321 0.2526 0.2314 0.2482 1,071,470,400 +0.02(+6.68%)
Jun 15, 2004 0.2294 0.2360 0.2294 0.2326 523,726,784 +0.00(+1.89%)
Jun 14, 2004 0.2323 0.2326 0.2236 0.2283 287,384,160 -0.00(-2.02%)
Jun 10, 2004 0.2289 0.2348 0.2289 0.2330 303,459,168 +0.00(+1.79%)
Jun 09, 2004 0.2281 0.2328 0.2274 0.2289 411,320,576 -0.00(-0.49%)
Jun 08, 2004 0.2267 0.2307 0.2261 0.2301 489,103,232 +0.00(+1.81%)
Jun 07, 2004 0.2201 0.2273 0.2184 0.2260 348,597,120 +0.01(+3.58%)
Jun 04, 2004 0.2165 0.2217 0.2161 0.2182 470,106,112 +0.00(+1.34%)
Jun 03, 2004 0.2177 0.2197 0.2144 0.2153 296,731,008 -0.00(-1.80%)
Jun 02, 2004 0.2125 0.2211 0.2107 0.2192 375,410,752 +0.01(+3.06%)
Jun 01, 2004 0.2107 0.2138 0.2093 0.2127 214,944,464 +0.00(+0.00%)
May 28, 2004 0.2128 0.2143 0.2107 0.2127 171,633,680 -0.00(-0.39%)
May 27, 2004 0.2159 0.2168 0.2109 0.2135 277,958,176 -0.00(-1.19%)
May 26, 2004 0.2146 0.2182 0.2122 0.2161 379,480,608 +0.00(+0.35%)
May 25, 2004 0.2085 0.2161 0.2069 0.2154 376,894,912 +0.01(+3.91%)
May 24, 2004 0.2066 0.2115 0.2055 0.2072 277,608,576 +0.00(+0.85%)
May 21, 2004 0.2039 0.2062 0.2026 0.2055 211,910,208 +0.00(+1.50%)
May 20, 2004 0.2019 0.2047 0.2006 0.2025 231,210,752 +0.00(+0.91%)
May 19, 2004 0.2077 0.2085 0.2003 0.2006 442,540,480 -0.00(-2.18%)
May 18, 2004 0.2044 0.2069 0.2031 0.2051 243,169,696 +0.00(+1.58%)
May 17, 2004 0.2024 0.2051 0.1998 0.2019 353,887,264 -0.00(-1.55%)
May 14, 2004 0.2055 0.2071 0.2005 0.2051 303,657,056 -0.00(-0.48%)
May 13, 2004 0.2056 0.2101 0.2039 0.2061 270,735,296 -0.00(-0.40%)
May 12, 2004 0.2031 0.2072 0.1989 0.2069 289,270,688 +0.00(+0.59%)
May 11, 2004 0.2001 0.2061 0.2001 0.2057 359,454,496 +0.01(+3.27%)
May 10, 2004 0.1991 0.2016 0.1966 0.1992 294,442,144 -0.00(-1.46%)
May 07, 2004 0.2014 0.2090 0.2013 0.2022 493,575,456 +0.00(+0.34%)
May 06, 2004 0.2002 0.2028 0.1963 0.2015 319,857,376 -0.00(-0.26%)
May 05, 2004 0.1986 0.2028 0.1968 0.2020 280,458,144 +0.00(+1.95%)
May 04, 2004 0.1975 0.2013 0.1933 0.1981 329,784,672 +0.00(+0.27%)
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.