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 29, 2008 5.877 5.895 5.744 5.761 114,242,560 -0.14(-2.42%)
Aug 28, 2008 5.956 5.989 5.870 5.904 3,173,867,776 -0.03(-0.53%)
Aug 27, 2008 5.889 5.972 5.851 5.935 3,515,221,504 +0.04(+0.59%)
Aug 26, 2008 5.870 5.942 5.865 5.900 3,278,086,912 +0.04(+0.63%)
Aug 25, 2008 5.985 5.988 5.833 5.863 3,564,107,008 -0.14(-2.40%)
Aug 22, 2008 5.974 6.031 5.966 6.007 3,234,392,832 +0.08(+1.43%)
Aug 21, 2008 5.928 5.962 5.841 5.922 3,971,114,752 -0.05(-0.88%)
Aug 20, 2008 5.939 6.012 5.899 5.975 3,729,839,616 +0.08(+1.33%)
Aug 19, 2008 5.931 6.017 5.838 5.896 238,691,328 -0.06(-1.06%)
Aug 18, 2008 5.966 6.042 5.906 5.960 4,061,387,264 -0.01(-0.20%)
Aug 15, 2008 6.084 6.108 5.948 5.972 915,918,336 -0.12(-2.00%)
Aug 14, 2008 6.060 6.132 6.043 6.093 938,352,640 +0.00(+0.01%)
Aug 13, 2008 6.048 6.116 5.977 6.093 1,902,506,496 +0.09(+1.45%)
Aug 12, 2008 5.896 6.092 5.896 6.005 1,857,865,216 +0.11(+1.83%)
Aug 11, 2008 5.779 5.997 5.765 5.897 2,262,710,272 +0.14(+2.37%)
Aug 08, 2008 5.568 5.765 5.564 5.761 958,191,104 +0.20(+3.66%)
Aug 07, 2008 5.529 5.646 5.488 5.558 651,941,376 -0.02(-0.38%)
Aug 06, 2008 5.436 5.688 5.369 5.579 1,527,738,880 +0.12(+2.21%)
Aug 05, 2008 5.281 5.464 5.261 5.458 769,653,760 +0.25(+4.84%)
Aug 04, 2008 5.321 5.365 5.196 5.207 64,491,520 -0.12(-2.19%)
Aug 01, 2008 5.433 5.436 5.292 5.323 4,007,125,248 -0.08(-1.44%)
Jul 31, 2008 5.353 5.511 5.334 5.401 395,359,232 -0.03(-0.58%)
Jul 30, 2008 5.361 5.453 5.304 5.433 1,040,491,520 +0.10(+1.78%)
Jul 29, 2008 5.281 5.418 5.221 5.337 738,010,624 +0.09(+1.74%)
Jul 28, 2008 5.516 5.521 5.234 5.246 1,449,044,480 -0.26(-4.76%)
Jul 25, 2008 5.450 5.539 5.391 5.509 366,950,912 +0.10(+1.94%)
Jul 24, 2008 5.583 5.615 5.384 5.404 1,882,441,728 -0.25(-4.35%)
Jul 23, 2008 5.606 5.721 5.490 5.649 3,516,880,896 +0.14(+2.62%)
Jul 22, 2008 5.063 5.530 4.979 5.505 944,000,000 -0.15(-2.57%)
Jul 21, 2008 5.671 5.692 5.475 5.650 1,419,576,320 +0.04(+0.69%)
Jul 18, 2008 5.726 5.765 5.607 5.612 2,094,299,648 -0.23(-3.88%)
Jul 17, 2008 5.916 5.946 5.824 5.838 1,278,450,176 -0.03(-0.58%)
Jul 16, 2008 5.783 5.876 5.729 5.872 1,206,821,376 +0.11(+1.87%)
Jul 15, 2008 5.861 5.904 5.654 5.764 3,357,040,128 -0.14(-2.44%)
Jul 14, 2008 6.090 6.093 5.881 5.908 2,224,083,968 +0.04(+0.75%)
Jul 11, 2008 5.962 6.018 5.810 5.864 2,547,494,400 -0.14(-2.29%)
Jul 10, 2008 5.944 6.026 5.823 6.002 1,890,311,168 +0.08(+1.37%)
Jul 09, 2008 6.123 6.147 5.917 5.921 2,295,609,344 -0.18(-2.95%)
Jul 08, 2008 5.960 6.106 5.870 6.101 2,240,976,384 +0.15(+2.51%)
Jul 07, 2008 5.884 6.019 5.841 5.952 1,740,977,152 +0.17(+2.96%)
Jul 03, 2008 5.763 5.850 5.632 5.781 3,850,580,224 +0.07(+1.15%)
Jul 02, 2008 5.953 6.030 5.715 5.715 1,866,991,616 -0.22(-3.72%)
Jul 01, 2008 5.580 5.937 5.573 5.936 3,881,162,752 +0.25(+4.32%)
Jun 30, 2008 5.783 5.844 5.662 5.690 738,937,856 -0.09(-1.56%)
Jun 27, 2008 5.658 5.796 5.578 5.780 3,373,273,600 +0.06(+1.09%)
Jun 26, 2008 5.915 5.941 5.709 5.717 2,103,095,808 -0.31(-5.15%)
Jun 25, 2008 5.933 6.077 5.908 6.028 446,511,104 +0.14(+2.39%)
Jun 24, 2008 5.857 5.973 5.832 5.887 280,943,104 +0.00(+0.05%)
Jun 23, 2008 5.938 5.976 5.830 5.884 456,296,448 -0.07(-1.20%)
Jun 20, 2008 6.094 6.150 5.946 5.956 2,241,100,288 -0.19(-3.11%)
Jun 19, 2008 6.067 6.196 6.008 6.147 1,531,714,560 +0.07(+1.20%)
Jun 18, 2008 6.154 6.191 6.026 6.074 1,675,322,368 -0.09(-1.48%)
Jun 17, 2008 6.052 6.184 6.028 6.165 2,324,162,560 +0.16(+2.60%)
Jun 16, 2008 5.821 6.045 5.745 6.009 3,443,027,456 +0.15(+2.59%)
Jun 13, 2008 5.832 5.918 5.617 5.857 1,312,802,816 -0.03(-0.51%)
Jun 12, 2008 6.167 6.205 5.817 5.887 1,035,991,040 -0.26(-4.18%)
Jun 11, 2008 6.264 6.320 6.102 6.144 2,779,540,480 -0.16(-2.60%)
Jun 10, 2008 6.134 6.347 6.083 6.308 4,099,386,368 +0.14(+2.22%)
Jun 09, 2008 6.279 6.284 5.972 6.171 1,008,747,520 -0.14(-2.17%)
Jun 06, 2008 6.388 6.454 6.305 6.308 2,815,385,600 -0.13(-2.00%)
Jun 05, 2008 6.332 6.451 6.310 6.437 1,263,143,936 +0.14(+2.29%)
Jun 04, 2008 6.253 6.357 6.226 6.293 1,053,737,472 -0.01(-0.10%)
Jun 03, 2008 6.349 6.395 6.196 6.299 1,226,906,624 -0.02(-0.39%)
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.