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 (%)
Aug 31, 2005 1.419 1.426 1.403 1.422 474,604,256 +0.01(+0.69%)
Aug 30, 2005 1.394 1.419 1.392 1.412 610,913,216 +0.02(+1.59%)
Aug 29, 2005 1.373 1.396 1.372 1.390 301,294,816 +0.00(+0.22%)
Aug 26, 2005 1.398 1.405 1.375 1.387 307,459,520 -0.01(-0.70%)
Aug 25, 2005 1.398 1.410 1.389 1.397 325,400,672 +0.01(+0.63%)
Aug 24, 2005 1.383 1.429 1.382 1.388 673,660,032 +0.00(+0.07%)
Aug 23, 2005 1.390 1.398 1.374 1.387 348,195,360 -0.00(-0.28%)
Aug 22, 2005 1.399 1.417 1.372 1.391 456,882,656 +0.00(+0.09%)
Aug 19, 2005 1.403 1.416 1.388 1.390 449,799,136 -0.01(-1.02%)
Aug 18, 2005 1.422 1.425 1.387 1.404 521,288,672 -0.03(-1.80%)
Aug 17, 2005 1.407 1.438 1.406 1.430 597,473,792 +0.03(+1.95%)
Aug 16, 2005 1.437 1.440 1.401 1.402 633,462,080 -0.04(-3.00%)
Aug 15, 2005 1.409 1.465 1.408 1.446 1,278,783,360 +0.05(+3.43%)
Aug 12, 2005 1.318 1.401 1.315 1.398 1,098,686,976 +0.06(+4.77%)
Aug 11, 2005 1.316 1.338 1.311 1.334 320,942,592 +0.02(+1.43%)
Aug 10, 2005 1.334 1.346 1.313 1.315 426,018,464 -0.01(-1.00%)
Aug 09, 2005 1.302 1.331 1.301 1.329 456,640,608 +0.04(+2.74%)
Aug 08, 2005 1.304 1.311 1.292 1.293 208,502,032 -0.01(-0.79%)
Aug 05, 2005 1.288 1.315 1.274 1.303 285,604,064 +0.01(+0.66%)
Aug 04, 2005 1.300 1.304 1.282 1.295 325,857,120 -0.02(-1.18%)
Aug 03, 2005 1.310 1.313 1.297 1.310 308,278,752 +0.00(+0.07%)
Aug 02, 2005 1.300 1.319 1.292 1.310 350,429,664 +0.01(+1.03%)
Aug 01, 2005 1.291 1.306 1.276 1.296 372,177,216 +0.00(+0.24%)
Jul 29, 2005 1.321 1.346 1.281 1.293 663,970,368 -0.03(-2.63%)
Jul 28, 2005 1.330 1.334 1.313 1.328 300,153,632 -0.01(-0.43%)
Jul 27, 2005 1.329 1.336 1.294 1.334 334,337,824 +0.01(+0.82%)
Jul 26, 2005 1.334 1.337 1.315 1.323 317,283,104 -0.01(-0.41%)
Jul 25, 2005 1.334 1.343 1.326 1.328 347,774,176 -0.01(-0.43%)
Jul 22, 2005 1.317 1.334 1.316 1.334 355,518,176 +0.02(+1.64%)
Jul 21, 2005 1.325 1.335 1.301 1.313 477,914,976 -0.01(-0.78%)
Jul 20, 2005 1.300 1.328 1.293 1.323 536,866,912 +0.01(+1.02%)
Jul 19, 2005 1.259 1.311 1.245 1.310 791,973,760 +0.05(+4.10%)
Jul 18, 2005 1.256 1.276 1.254 1.258 691,999,488 -0.00(-0.14%)
Jul 15, 2005 1.242 1.260 1.227 1.260 810,586,304 +0.02(+1.96%)
Jul 14, 2005 1.237 1.274 1.220 1.236 2,469,243,392 +0.07(+6.26%)
Jul 13, 2005 1.161 1.167 1.149 1.163 921,737,088 +0.00(+0.29%)
Jul 12, 2005 1.159 1.164 1.149 1.159 457,456,576 +0.00(+0.37%)
Jul 11, 2005 1.163 1.172 1.145 1.155 466,435,264 -0.00(-0.39%)
Jul 08, 2005 1.148 1.161 1.136 1.160 342,632,704 +0.02(+1.65%)
Jul 07, 2005 1.116 1.145 1.116 1.141 452,641,536 +0.01(+0.64%)
Jul 06, 2005 1.143 1.157 1.128 1.134 470,280,800 -0.02(-1.55%)
Jul 05, 2005 1.110 1.157 1.107 1.152 536,899,456 +0.04(+4.06%)
Jul 01, 2005 1.117 1.121 1.100 1.107 295,448,064 -0.01(-0.84%)
Jun 30, 2005 1.110 1.127 1.101 1.116 492,270,240 +0.01(+1.21%)
Jun 29, 2005 1.129 1.131 1.095 1.103 535,675,296 -0.03(-2.52%)
Jun 28, 2005 1.137 1.140 1.127 1.131 414,150,240 +0.01(+0.57%)
Jun 27, 2005 1.117 1.155 1.112 1.125 708,627,392 -0.02(-1.75%)
Jun 24, 2005 1.185 1.186 1.142 1.145 539,835,392 -0.03(-2.91%)
Jun 23, 2005 1.177 1.206 1.172 1.179 794,705,152 +0.01(+0.88%)
Jun 22, 2005 1.160 1.170 1.156 1.169 506,048,672 +0.02(+1.82%)
Jun 21, 2005 1.144 1.158 1.133 1.148 437,158,528 +0.01(+0.66%)
Jun 20, 2005 1.148 1.155 1.135 1.140 383,177,120 -0.02(-1.83%)
Jun 17, 2005 1.166 1.169 1.147 1.162 708,378,496 +0.01(+0.87%)
Jun 16, 2005 1.128 1.155 1.116 1.152 652,857,472 +0.03(+2.29%)
Jun 15, 2005 1.118 1.131 1.101 1.126 667,490,816 +0.03(+3.14%)
Jun 14, 2005 1.089 1.096 1.084 1.092 412,319,488 +0.00(+0.28%)
Jun 13, 2005 1.088 1.110 1.086 1.089 513,560,384 +0.00(+0.25%)
Jun 10, 2005 1.134 1.134 1.077 1.086 800,023,744 -0.06(-4.89%)
Jun 09, 2005 1.122 1.150 1.116 1.142 460,080,320 +0.02(+1.98%)
Jun 08, 2005 1.111 1.129 1.109 1.119 486,817,120 +0.01(+1.04%)
Jun 07, 2005 1.140 1.144 1.105 1.108 879,935,424 -0.04(-3.64%)
Jun 06, 2005 1.162 1.171 1.139 1.150 956,777,536 -0.01(-0.84%)
Jun 03, 2005 1.157 1.170 1.145 1.159 1,127,818,368 -0.05(-4.50%)
Jun 02, 2005 1.214 1.223 1.201 1.214 440,922,816 -0.01(-0.64%)
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.