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 )

180.95 +0.86 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 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 0.2475 0.2498 0.2422 0.2448 286,751,328 -0.00(-0.92%)
Jul 29, 2004 0.2460 0.2484 0.2432 0.2471 262,040,720 +0.00(+1.15%)
Jul 28, 2004 0.2446 0.2453 0.2359 0.2443 336,218,752 -0.00(-0.49%)
Jul 27, 2004 0.2403 0.2479 0.2390 0.2455 501,345,824 +0.01(+3.74%)
Jul 26, 2004 0.2335 0.2381 0.2330 0.2366 464,646,528 +0.00(+1.82%)
Jul 23, 2004 0.2400 0.2403 0.2307 0.2324 322,691,008 -0.01(-3.09%)
Jul 22, 2004 0.2372 0.2402 0.2351 0.2398 394,167,488 +0.00(+0.19%)
Jul 21, 2004 0.2445 0.2476 0.2372 0.2394 355,347,840 -0.00(-1.80%)
Jul 20, 2004 0.2417 0.2437 0.2388 0.2437 381,967,392 +0.00(+0.72%)
Jul 19, 2004 0.2426 0.2439 0.2397 0.2420 628,941,312 -0.00(-0.71%)
Jul 16, 2004 0.2492 0.2492 0.2431 0.2437 576,052,288 -0.01(-2.22%)
Jul 15, 2004 0.2464 0.2546 0.2431 0.2493 2,085,856,256 +0.03(+11.33%)
Jul 14, 2004 0.2192 0.2269 0.2176 0.2239 1,003,735,296 +0.00(+1.23%)
Jul 13, 2004 0.2214 0.2241 0.2197 0.2212 372,984,128 +0.00(+0.27%)
Jul 12, 2004 0.2272 0.2274 0.2190 0.2206 603,477,696 -0.01(-2.96%)
Jul 09, 2004 0.2291 0.2309 0.2273 0.2273 246,353,024 -0.00(-0.36%)
Jul 08, 2004 0.2281 0.2322 0.2267 0.2281 275,271,232 -0.00(-0.82%)
Jul 07, 2004 0.2332 0.2374 0.2281 0.2300 469,475,040 -0.00(-1.81%)
Jul 06, 2004 0.2354 0.2378 0.2331 0.2343 411,698,080 -0.00(-0.42%)
Jul 02, 2004 0.2305 0.2360 0.2250 0.2353 1,074,399,360 -0.01(-3.78%)
Jul 01, 2004 0.2428 0.2459 0.2415 0.2445 410,852,576 -0.00(-0.74%)
Jun 30, 2004 0.2461 0.2496 0.2414 0.2463 440,186,944 +0.00(+0.12%)
Jun 29, 2004 0.2430 0.2497 0.2378 0.2460 696,566,848 +0.00(+0.03%)
Jun 28, 2004 0.2566 0.2588 0.2438 0.2459 614,858,752 -0.01(-3.59%)
Jun 25, 2004 0.2498 0.2551 0.2498 0.2551 421,857,088 +0.00(+1.57%)
Jun 24, 2004 0.2549 0.2551 0.2496 0.2512 297,841,696 -0.00(-1.54%)
Jun 23, 2004 0.2498 0.2561 0.2490 0.2551 461,092,864 +0.01(+2.12%)
Jun 22, 2004 0.2447 0.2505 0.2444 0.2498 430,318,528 +0.01(+2.07%)
Jun 21, 2004 0.2507 0.2536 0.2431 0.2447 460,260,576 -0.00(-1.76%)
Jun 18, 2004 0.2466 0.2529 0.2455 0.2491 481,516,576 +0.00(+0.30%)
Jun 17, 2004 0.2478 0.2508 0.2438 0.2484 657,562,304 +0.00(+0.21%)
Jun 16, 2004 0.2318 0.2522 0.2311 0.2478 1,072,952,768 +0.02(+6.68%)
Jun 15, 2004 0.2291 0.2357 0.2291 0.2323 524,451,328 +0.00(+1.89%)
Jun 14, 2004 0.2320 0.2322 0.2233 0.2280 287,781,760 -0.00(-2.02%)
Jun 10, 2004 0.2286 0.2344 0.2286 0.2327 303,878,976 +0.00(+1.79%)
Jun 09, 2004 0.2278 0.2325 0.2271 0.2286 411,889,632 -0.00(-0.49%)
Jun 08, 2004 0.2264 0.2304 0.2258 0.2297 489,779,872 +0.00(+1.81%)
Jun 07, 2004 0.2198 0.2269 0.2181 0.2257 349,079,392 +0.01(+3.58%)
Jun 04, 2004 0.2162 0.2214 0.2158 0.2179 470,756,480 +0.00(+1.34%)
Jun 03, 2004 0.2174 0.2194 0.2141 0.2150 297,141,536 -0.00(-1.80%)
Jun 02, 2004 0.2122 0.2208 0.2104 0.2189 375,930,112 +0.01(+3.06%)
Jun 01, 2004 0.2104 0.2135 0.2090 0.2124 215,241,840 +0.00(+0.00%)
May 28, 2004 0.2126 0.2140 0.2104 0.2124 171,871,136 -0.00(-0.39%)
May 27, 2004 0.2156 0.2165 0.2106 0.2132 278,342,720 -0.00(-1.19%)
May 26, 2004 0.2143 0.2179 0.2119 0.2158 380,005,600 +0.00(+0.35%)
May 25, 2004 0.2082 0.2158 0.2066 0.2151 377,416,320 +0.01(+3.91%)
May 24, 2004 0.2063 0.2112 0.2052 0.2070 277,992,640 +0.00(+0.85%)
May 21, 2004 0.2036 0.2059 0.2023 0.2052 212,203,376 +0.00(+1.50%)
May 20, 2004 0.2016 0.2044 0.2004 0.2022 231,530,624 +0.00(+0.91%)
May 19, 2004 0.2074 0.2082 0.2000 0.2004 443,152,736 -0.00(-2.18%)
May 18, 2004 0.2042 0.2066 0.2029 0.2048 243,506,112 +0.00(+1.58%)
May 17, 2004 0.2021 0.2048 0.1995 0.2017 354,376,864 -0.00(-1.55%)
May 14, 2004 0.2052 0.2068 0.2002 0.2048 304,077,152 -0.00(-0.48%)
May 13, 2004 0.2053 0.2098 0.2036 0.2058 271,109,856 -0.00(-0.40%)
May 12, 2004 0.2028 0.2070 0.1986 0.2067 289,670,880 +0.00(+0.59%)
May 11, 2004 0.1998 0.2058 0.1998 0.2054 359,951,776 +0.01(+3.27%)
May 10, 2004 0.1989 0.2014 0.1964 0.1989 294,849,472 -0.00(-1.46%)
May 07, 2004 0.2011 0.2087 0.2010 0.2019 494,258,304 +0.00(+0.34%)
May 06, 2004 0.1999 0.2025 0.1961 0.2012 320,299,872 -0.00(-0.26%)
May 05, 2004 0.1983 0.2025 0.1965 0.2017 280,846,144 +0.00(+1.95%)
May 04, 2004 0.1973 0.2010 0.1930 0.1979 330,240,928 +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.