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 (%)
Aug 31, 2004 0.2894 0.2969 0.2888 0.2930 397,881,984 +0.00(+1.08%)
Aug 30, 2004 0.2890 0.2949 0.2885 0.2898 229,285,824 -0.00(-0.67%)
Aug 27, 2004 0.2940 0.2953 0.2888 0.2918 408,759,136 -0.00(-0.89%)
Aug 26, 2004 0.2817 0.2988 0.2781 0.2944 1,004,919,936 +0.01(+4.87%)
Aug 25, 2004 0.2711 0.2816 0.2695 0.2808 531,645,280 +0.01(+3.44%)
Aug 24, 2004 0.2655 0.2714 0.2650 0.2714 393,232,096 +0.01(+2.80%)
Aug 23, 2004 0.2616 0.2656 0.2599 0.2640 267,656,096 +0.00(+0.91%)
Aug 20, 2004 0.2612 0.2633 0.2590 0.2616 332,948,544 +0.00(+0.29%)
Aug 19, 2004 0.2677 0.2706 0.2579 0.2609 408,806,240 -0.01(-3.25%)
Aug 18, 2004 0.2592 0.2706 0.2590 0.2696 383,196,608 +0.01(+2.82%)
Aug 17, 2004 0.2599 0.2644 0.2578 0.2622 339,517,248 +0.00(+0.29%)
Aug 16, 2004 0.2623 0.2695 0.2603 0.2615 458,012,480 -0.00(-0.19%)
Aug 13, 2004 0.2605 0.2657 0.2582 0.2620 344,791,008 +0.00(+1.55%)
Aug 12, 2004 0.2595 0.2621 0.2572 0.2580 237,767,424 -0.01(-2.06%)
Aug 11, 2004 0.2642 0.2644 0.2571 0.2634 338,881,568 -0.00(-1.62%)
Aug 10, 2004 0.2582 0.2679 0.2578 0.2678 369,217,568 +0.01(+4.03%)
Aug 09, 2004 0.2536 0.2587 0.2532 0.2574 305,690,880 +0.00(+1.75%)
Aug 06, 2004 0.2625 0.2642 0.2523 0.2530 517,513,184 -0.01(-5.13%)
Aug 05, 2004 0.2697 0.2744 0.2655 0.2667 256,996,704 -0.00(-1.26%)
Aug 04, 2004 0.2650 0.2729 0.2648 0.2701 290,734,784 +0.00(+1.60%)
Aug 03, 2004 0.2676 0.2695 0.2646 0.2658 221,951,968 -0.00(-0.92%)
Aug 02, 2004 0.2654 0.2735 0.2644 0.2683 383,726,336 -0.01(-2.35%)
Jul 30, 2004 0.2777 0.2803 0.2718 0.2747 255,519,344 -0.00(-0.92%)
Jul 29, 2004 0.2761 0.2788 0.2729 0.2773 233,500,144 +0.00(+1.15%)
Jul 28, 2004 0.2745 0.2753 0.2647 0.2741 299,598,976 -0.00(-0.49%)
Jul 27, 2004 0.2697 0.2782 0.2682 0.2755 446,740,960 +0.01(+3.74%)
Jul 26, 2004 0.2621 0.2672 0.2615 0.2655 414,038,816 +0.00(+1.82%)
Jul 23, 2004 0.2693 0.2697 0.2589 0.2608 287,544,608 -0.01(-3.09%)
Jul 22, 2004 0.2662 0.2695 0.2638 0.2691 351,236,096 +0.00(+0.19%)
Jul 21, 2004 0.2744 0.2779 0.2662 0.2686 316,644,576 -0.00(-1.80%)
Jul 20, 2004 0.2712 0.2735 0.2680 0.2735 340,364,800 +0.00(+0.72%)
Jul 19, 2004 0.2723 0.2737 0.2689 0.2716 560,439,168 -0.00(-0.71%)
Jul 16, 2004 0.2797 0.2797 0.2729 0.2735 513,310,656 -0.01(-2.22%)
Jul 15, 2004 0.2765 0.2857 0.2728 0.2797 1,858,671,872 +0.03(+11.33%)
Jul 14, 2004 0.2460 0.2546 0.2441 0.2513 894,411,904 +0.00(+1.23%)
Jul 13, 2004 0.2485 0.2514 0.2465 0.2482 332,359,968 +0.00(+0.27%)
Jul 12, 2004 0.2549 0.2552 0.2458 0.2475 537,748,992 -0.01(-2.96%)
Jul 09, 2004 0.2571 0.2591 0.2551 0.2551 219,521,088 -0.00(-0.36%)
Jul 08, 2004 0.2560 0.2606 0.2544 0.2560 245,289,632 -0.00(-0.82%)
Jul 07, 2004 0.2617 0.2664 0.2560 0.2582 418,341,408 -0.00(-1.81%)
Jul 06, 2004 0.2642 0.2669 0.2616 0.2629 366,857,312 -0.00(-0.42%)
Jul 02, 2004 0.2587 0.2649 0.2526 0.2640 957,379,392 -0.01(-3.78%)
Jul 01, 2004 0.2725 0.2759 0.2710 0.2744 366,103,904 -0.00(-0.74%)
Jun 30, 2004 0.2762 0.2801 0.2709 0.2764 392,243,264 +0.00(+0.12%)
Jun 29, 2004 0.2727 0.2802 0.2668 0.2761 620,699,200 +0.00(+0.03%)
Jun 28, 2004 0.2880 0.2904 0.2736 0.2760 547,890,432 -0.01(-3.59%)
Jun 25, 2004 0.2803 0.2863 0.2803 0.2863 375,909,856 +0.00(+1.57%)
Jun 24, 2004 0.2860 0.2863 0.2802 0.2819 265,401,792 -0.00(-1.54%)
Jun 23, 2004 0.2803 0.2874 0.2794 0.2863 410,872,192 +0.01(+2.12%)
Jun 22, 2004 0.2746 0.2811 0.2743 0.2803 383,449,696 +0.01(+2.07%)
Jun 21, 2004 0.2813 0.2846 0.2729 0.2746 410,130,560 -0.00(-1.76%)
Jun 18, 2004 0.2768 0.2838 0.2755 0.2796 429,071,424 +0.00(+0.30%)
Jun 17, 2004 0.2781 0.2814 0.2736 0.2787 585,942,848 +0.00(+0.21%)
Jun 16, 2004 0.2601 0.2830 0.2593 0.2781 956,090,368 +0.02(+6.68%)
Jun 15, 2004 0.2571 0.2645 0.2571 0.2607 467,329,888 +0.00(+1.89%)
Jun 14, 2004 0.2604 0.2606 0.2506 0.2559 256,437,552 -0.01(-2.02%)
Jun 10, 2004 0.2565 0.2631 0.2565 0.2611 270,781,536 +0.00(+1.79%)
Jun 09, 2004 0.2556 0.2609 0.2548 0.2565 367,028,000 -0.00(-0.49%)
Jun 08, 2004 0.2541 0.2586 0.2534 0.2578 436,434,720 +0.00(+1.81%)
Jun 07, 2004 0.2467 0.2547 0.2447 0.2532 311,058,848 +0.01(+3.58%)
Jun 04, 2004 0.2426 0.2485 0.2422 0.2445 419,483,296 +0.00(+1.34%)
Jun 03, 2004 0.2440 0.2463 0.2403 0.2413 264,777,888 -0.00(-1.80%)
Jun 02, 2004 0.2381 0.2478 0.2362 0.2457 334,985,088 +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.