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 )

220.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Aug 29, 2003 0.1886 0.1941 0.1873 0.1921 278,721,632 +0.00(+1.89%)
Aug 28, 2003 0.1812 0.1888 0.1812 0.1885 336,168,160 +0.01(+3.31%)
Aug 27, 2003 0.1776 0.1825 0.1755 0.1825 237,225,920 +0.00(+2.04%)
Aug 26, 2003 0.1763 0.1790 0.1729 0.1788 173,381,408 +0.00(+0.91%)
Aug 25, 2003 0.1765 0.1776 0.1741 0.1772 144,975,968 -0.00(-0.10%)
Aug 22, 2003 0.1853 0.1869 0.1753 0.1774 263,041,552 -0.01(-3.69%)
Aug 21, 2003 0.1786 0.1844 0.1780 0.1842 269,486,624 +0.01(+3.19%)
Aug 20, 2003 0.1714 0.1807 0.1711 0.1785 287,285,632 +0.01(+3.40%)
Aug 19, 2003 0.1730 0.1737 0.1699 0.1726 140,573,312 -0.00(-0.10%)
Aug 18, 2003 0.1687 0.1734 0.1675 0.1728 203,470,192 +0.01(+3.20%)
Aug 15, 2003 0.1701 0.1705 0.1670 0.1674 132,291,824 -0.00(-1.30%)
Aug 14, 2003 0.1717 0.1727 0.1694 0.1696 202,852,176 -0.00(-1.04%)
Aug 13, 2003 0.1687 0.1728 0.1663 0.1714 298,604,256 +0.00(+2.44%)
Aug 12, 2003 0.1679 0.1682 0.1653 0.1673 172,834,016 +0.00(+0.20%)
Aug 11, 2003 0.1684 0.1693 0.1657 0.1670 144,234,352 +0.00(+0.10%)
Aug 08, 2003 0.1708 0.1710 0.1665 0.1668 144,887,680 -0.00(-1.45%)
Aug 07, 2003 0.1676 0.1707 0.1650 0.1693 183,899,536 +0.00(+1.53%)
Aug 06, 2003 0.1704 0.1713 0.1656 0.1668 257,997,312 -0.01(-3.68%)
Aug 05, 2003 0.1814 0.1818 0.1707 0.1731 262,176,320 -0.01(-3.91%)
Aug 04, 2003 0.1744 0.1826 0.1723 0.1802 241,864,016 +0.00(+2.32%)
Aug 01, 2003 0.1784 0.1807 0.1753 0.1761 156,282,816 -0.00(-1.66%)
Jul 31, 2003 0.1762 0.1814 0.1747 0.1791 316,897,664 +0.01(+3.94%)
Jul 30, 2003 0.1764 0.1775 0.1713 0.1723 182,457,488 -0.00(-2.12%)
Jul 29, 2003 0.1783 0.1791 0.1743 0.1760 207,366,672 -0.00(-1.29%)
Jul 28, 2003 0.1826 0.1827 0.1772 0.1783 179,061,312 -0.00(-2.55%)
Jul 25, 2003 0.1734 0.1832 0.1733 0.1830 227,849,664 +0.01(+5.02%)
Jul 24, 2003 0.1787 0.1826 0.1731 0.1742 240,939,936 -0.00(-1.35%)
Jul 23, 2003 0.1780 0.1781 0.1738 0.1766 150,338,048 -0.00(-0.05%)
Jul 22, 2003 0.1773 0.1781 0.1741 0.1767 208,555,632 +0.00(+0.92%)
Jul 21, 2003 0.1758 0.1767 0.1724 0.1751 194,723,728 -0.00(-1.19%)
Jul 18, 2003 0.1775 0.1799 0.1733 0.1772 314,095,968 -0.00(-0.20%)
Jul 17, 2003 0.1715 0.1780 0.1710 0.1775 790,466,624 +0.01(+5.18%)
Jul 16, 2003 0.1696 0.1699 0.1646 0.1688 266,790,880 +0.00(+1.33%)
Jul 15, 2003 0.1701 0.1719 0.1651 0.1666 217,443,360 -0.00(-1.46%)
Jul 14, 2003 0.1700 0.1733 0.1688 0.1690 198,025,728 +0.00(+0.25%)
Jul 11, 2003 0.1670 0.1699 0.1659 0.1686 143,845,872 +0.00(+1.38%)
Jul 10, 2003 0.1689 0.1694 0.1645 0.1663 180,161,968 -0.00(-1.56%)
Jul 09, 2003 0.1717 0.1737 0.1689 0.1690 224,812,528 -0.00(-2.50%)
Jul 08, 2003 0.1658 0.1741 0.1656 0.1733 269,875,104 +0.00(+2.67%)
Jul 07, 2003 0.1637 0.1714 0.1625 0.1688 305,155,264 +0.01(+3.87%)
Jul 03, 2003 0.1614 0.1661 0.1612 0.1625 144,805,280 -0.00(-0.73%)
Jul 02, 2003 0.1617 0.1648 0.1616 0.1637 340,965,184 +0.00(+0.94%)
Jul 01, 2003 0.1603 0.1629 0.1572 0.1622 190,262,208 +0.00(+0.16%)
Jun 30, 2003 0.1587 0.1632 0.1579 0.1619 234,430,112 +0.00(+1.76%)
Jun 27, 2003 0.1640 0.1640 0.1570 0.1591 384,250,208 -0.00(-2.90%)
Jun 26, 2003 0.1589 0.1641 0.1589 0.1639 167,860,416 +0.00(+1.05%)
Jun 25, 2003 0.1602 0.1648 0.1589 0.1622 347,151,264 +0.00(+1.65%)
Jun 24, 2003 0.1654 0.1671 0.1590 0.1595 541,945,600 -0.00(-1.47%)
Jun 23, 2003 0.1640 0.1673 0.1593 0.1619 324,831,872 -0.00(-0.73%)
Jun 20, 2003 0.1644 0.1663 0.1606 0.1631 377,899,296 +0.00(+0.31%)
Jun 19, 2003 0.1645 0.1666 0.1594 0.1626 401,631,296 +0.00(+0.10%)
Jun 18, 2003 0.1567 0.1655 0.1555 0.1624 478,218,816 +0.01(+5.11%)
Jun 17, 2003 0.1564 0.1572 0.1528 0.1545 186,559,968 -0.00(-0.44%)
Jun 16, 2003 0.1495 0.1552 0.1482 0.1552 251,122,560 +0.01(+4.88%)
Jun 13, 2003 0.1508 0.1525 0.1455 0.1480 201,009,888 -0.00(-1.97%)
Jun 12, 2003 0.1491 0.1519 0.1482 0.1510 265,495,968 +0.00(+1.83%)
Jun 11, 2003 0.1457 0.1487 0.1428 0.1482 236,619,664 +0.00(+1.57%)
Jun 10, 2003 0.1435 0.1469 0.1423 0.1459 185,688,848 +0.00(+2.32%)
Jun 09, 2003 0.1457 0.1448 0.1413 0.1426 273,187,040 -0.00(-2.10%)
Jun 06, 2003 0.1507 0.1532 0.1456 0.1457 255,342,768 -0.00(-2.78%)
Jun 05, 2003 0.1482 0.1507 0.1472 0.1498 216,154,352 +0.00(+0.23%)
Jun 04, 2003 0.1470 0.1511 0.1456 0.1495 285,048,992 +0.00(+1.67%)
Jun 03, 2003 0.1482 0.1501 0.1446 0.1470 379,282,496 -0.00(-0.80%)
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.