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 30, 2002 0.1251 0.1286 0.1239 0.1253 200,285,920 +0.00(+0.34%)
Aug 29, 2002 0.1245 0.1281 0.1233 0.1249 169,203,936 +0.00(+0.00%)
Aug 28, 2002 0.1257 0.1284 0.1245 0.1249 258,762,480 -0.00(-1.01%)
Aug 27, 2002 0.1335 0.1337 0.1250 0.1261 273,230,048 -0.01(-4.38%)
Aug 26, 2002 0.1355 0.1355 0.1288 0.1319 199,138,752 -0.00(-1.21%)
Aug 23, 2002 0.1351 0.1353 0.1312 0.1335 169,608,528 -0.00(-1.57%)
Aug 22, 2002 0.1375 0.1380 0.1330 0.1357 271,658,528 -0.00(-0.93%)
Aug 21, 2002 0.1359 0.1380 0.1312 0.1369 209,762,240 +0.00(+1.32%)
Aug 20, 2002 0.1357 0.1367 0.1319 0.1352 194,641,328 +0.00(+0.57%)
Aug 16, 2002 0.1312 0.1368 0.1298 0.1344 255,036,112 +0.00(+1.35%)
Aug 15, 2002 0.1294 0.1338 0.1275 0.1326 337,221,728 +0.00(+2.90%)
Aug 14, 2002 0.1246 0.1304 0.1235 0.1289 419,854,080 +0.00(+3.98%)
Aug 13, 2002 0.1266 0.1292 0.1236 0.1239 279,357,888 -0.00(-2.67%)
Aug 12, 2002 0.1266 0.1276 0.1248 0.1273 188,143,280 -0.00(-0.33%)
Aug 07, 2002 0.1282 0.1305 0.1219 0.1278 348,734,592 +0.00(+2.04%)
Aug 06, 2002 0.1207 0.1294 0.1196 0.1252 283,995,392 +0.01(+5.36%)
Aug 05, 2002 0.1232 0.1249 0.1187 0.1188 213,005,376 -0.00(-3.18%)
Aug 02, 2002 0.1252 0.1274 0.1211 0.1228 188,443,456 -0.00(-2.36%)
Aug 01, 2002 0.1284 0.1310 0.1251 0.1257 239,421,360 -0.00(-3.01%)
Jul 31, 2002 0.1308 0.1309 0.1266 0.1296 321,747,648 -0.00(-1.10%)
Jul 30, 2002 0.1261 0.1318 0.1237 0.1311 369,170,464 +0.00(+2.73%)
Jul 29, 2002 0.1230 0.1283 0.1221 0.1276 289,262,048 +0.01(+4.74%)
Jul 26, 2002 0.1228 0.1234 0.1172 0.1218 214,841,792 -0.00(-0.14%)
Jul 25, 2002 0.1268 0.1270 0.1190 0.1220 497,797,920 -0.01(-5.53%)
Jul 24, 2002 0.1217 0.1293 0.1211 0.1291 427,656,864 +0.01(+5.04%)
Jul 23, 2002 0.1266 0.1285 0.1227 0.1229 419,584,928 -0.00(-3.02%)
Jul 22, 2002 0.1253 0.1290 0.1241 0.1267 449,495,552 -0.00(-0.27%)
Jul 19, 2002 0.1249 0.1289 0.1234 0.1271 404,756,736 -0.01(-4.29%)
Jul 17, 2002 0.1370 0.1376 0.1290 0.1328 1,274,930,432 -0.02(-10.69%)
Jul 12, 2002 0.1576 0.1596 0.1466 0.1487 463,480,512 -0.01(-4.37%)
Jul 11, 2002 0.1466 0.1559 0.1442 0.1555 384,473,856 +0.01(+5.66%)
Jul 10, 2002 0.1504 0.1544 0.1465 0.1471 217,249,120 -0.00(-1.20%)
Jul 09, 2002 0.1530 0.1554 0.1483 0.1489 236,266,512 -0.00(-2.66%)
Jul 08, 2002 0.1573 0.1581 0.1521 0.1530 221,940,192 -0.01(-3.90%)
Jul 05, 2002 0.1504 0.1593 0.1504 0.1592 169,843,968 +0.01(+6.78%)
Jul 04, 2002 0.1428 0.1502 0.1423 0.1491 209,191,312 +0.00(+0.00%)
Jul 03, 2002 0.1428 0.1502 0.1423 0.1491 208,520,320 +0.01(+3.60%)
Jul 02, 2002 0.1447 0.1458 0.1430 0.1439 320,393,888 -0.00(-0.70%)
Jul 01, 2002 0.1504 0.1519 0.1448 0.1449 234,023,984 -0.01(-3.72%)
Jun 28, 2002 0.1453 0.1514 0.1444 0.1505 280,134,240 +0.01(+3.87%)
Jun 27, 2002 0.1426 0.1467 0.1395 0.1449 264,513,024 +0.00(+3.08%)
Jun 26, 2002 0.1427 0.1469 0.1357 0.1406 587,114,112 -0.01(-3.44%)
Jun 25, 2002 0.1478 0.1502 0.1432 0.1456 314,937,664 +0.00(+1.72%)
Jun 21, 2002 0.1442 0.1486 0.1426 0.1431 466,600,032 -0.00(-1.52%)
Jun 20, 2002 0.1459 0.1495 0.1431 0.1453 414,898,144 -0.00(-0.06%)
Jun 19, 2002 0.1476 0.1495 0.1434 0.1454 1,797,270,016 -0.03(-15.04%)
Jun 18, 2002 0.1735 0.1749 0.1697 0.1712 370,824,416 -0.00(-1.90%)
Jun 17, 2002 0.1719 0.1752 0.1686 0.1745 341,182,944 +0.00(+2.19%)
Jun 14, 2002 0.1634 0.1730 0.1538 0.1707 446,593,792 +0.00(+0.05%)
Jun 12, 2002 0.1734 0.1763 0.1694 0.1707 552,593,280 -0.00(-1.81%)
Jun 11, 2002 0.1838 0.1843 0.1734 0.1738 365,409,376 -0.01(-4.75%)
Jun 10, 2002 0.1825 0.1855 0.1813 0.1825 287,032,544 +0.00(+0.37%)
Jun 07, 2002 0.1848 0.1864 0.1778 0.1818 643,642,496 -0.01(-3.43%)
Jun 06, 2002 0.1950 0.1973 0.1872 0.1882 270,734,432 -0.00(-2.46%)
Jun 05, 2002 0.1939 0.1944 0.1899 0.1930 289,139,680 -0.00(-2.49%)
May 31, 2002 0.2046 0.2060 0.1978 0.1979 384,150,144 -0.01(-2.84%)
May 28, 2002 0.2012 0.2056 0.1990 0.2037 157,306,960 -0.00(-0.70%)
May 27, 2002 0.2123 0.2123 0.2035 0.2052 174,905,856 +0.00(+0.00%)
May 24, 2002 0.2123 0.2123 0.2035 0.2052 171,656,832 -0.01(-4.09%)
May 23, 2002 0.2077 0.2144 0.2045 0.2139 388,223,200 +0.01(+3.54%)
May 22, 2002 0.1985 0.2070 0.1981 0.2066 305,390,688 +0.01(+3.67%)
May 21, 2002 0.2109 0.2124 0.1988 0.1993 295,319,904 -0.01(-5.17%)
May 20, 2002 0.2087 0.2118 0.2084 0.2102 283,542,176 -0.00(-1.08%)
May 17, 2002 0.2165 0.2190 0.2091 0.2125 246,449,152 -0.00(-0.83%)
May 16, 2002 0.2129 0.2162 0.2105 0.2142 238,356,016 -0.00(-0.24%)
May 15, 2002 0.2155 0.2207 0.2110 0.2147 350,930,016 -0.00(-1.29%)
May 14, 2002 0.2077 0.2181 0.2057 0.2176 553,223,040 +0.01(+6.98%)
May 13, 2002 0.1998 0.2046 0.1949 0.2034 275,390,208 +0.01(+2.66%)
May 10, 2002 0.2063 0.2063 0.1952 0.1981 247,414,448 -0.01(-3.60%)
May 09, 2002 0.2060 0.2069 0.2022 0.2055 236,025,200 -0.00(-0.74%)
May 08, 2002 0.1971 0.2083 0.1957 0.2070 456,599,872 +0.02(+8.46%)
May 07, 2002 0.1949 0.1950 0.1881 0.1909 255,124,992 -0.00(-0.79%)
May 06, 2002 0.1984 0.1996 0.1908 0.1924 262,052,704 -0.01(-3.66%)
May 03, 2002 0.2002 0.2040 0.1990 0.1997 242,411,408 -0.00(-0.76%)
May 02, 2002 0.2023 0.2068 0.2005 0.2012 251,552,240 -0.00(-1.21%)
May 01, 2002 0.2063 0.2063 0.1984 0.2037 225,142,144 -0.00(-1.19%)
Apr 30, 2002 0.2029 0.2071 0.2018 0.2062 294,778,400 +0.00(+1.29%)
Apr 29, 2002 0.1967 0.2044 0.1961 0.2035 285,508,096 +0.01(+4.13%)
Apr 26, 2002 0.2063 0.2070 0.1954 0.1955 319,558,112 -0.01(-4.60%)
Apr 25, 2002 0.2001 0.2068 0.2001 0.2049 204,076,448 +0.00(+1.47%)
Apr 24, 2002 0.2064 0.2081 0.2012 0.2019 147,618,752 -0.00(-1.98%)
Apr 23, 2002 0.2085 0.2105 0.2046 0.2060 245,324,944 -0.00(-1.14%)
Apr 22, 2002 0.2110 0.2118 0.2058 0.2084 283,183,136 -0.00(-1.80%)
Apr 19, 2002 0.2165 0.2165 0.2118 0.2122 404,168,128 -0.00(-1.69%)
Apr 18, 2002 0.2166 0.2168 0.2114 0.2159 420,472,128 -0.01(-2.68%)
Apr 17, 2002 0.2203 0.2223 0.2156 0.2218 387,970,080 +0.00(+1.44%)
Apr 16, 2002 0.2136 0.2209 0.2134 0.2187 645,319,936 +0.01(+2.96%)
Apr 15, 2002 0.2129 0.2136 0.2107 0.2124 314,596,288 -0.00(-0.24%)
Apr 12, 2002 0.2125 0.2138 0.2087 0.2129 336,174,048 +0.00(+0.80%)
Apr 11, 2002 0.2126 0.2141 0.2102 0.2112 427,823,616 +0.00(+0.81%)
Apr 10, 2002 0.2057 0.2119 0.2040 0.2095 236,348,912 +0.00(+2.32%)
Apr 09, 2002 0.2089 0.2124 0.2040 0.2047 201,280,640 -0.00(-1.87%)
Apr 08, 2002 0.2052 0.2097 0.2020 0.2086 272,470,784 -0.00(-0.73%)
Apr 05, 2002 0.2119 0.2140 0.2047 0.2102 291,188,000 -0.00(-0.64%)
Apr 04, 2002 0.2011 0.2128 0.2011 0.2115 354,596,960 +0.01(+4.84%)
Apr 03, 2002 0.2043 0.2080 0.2005 0.2018 225,265,744 -0.00(-1.33%)
Apr 02, 2002 0.2039 0.2064 0.2028 0.2045 213,117,216 -0.00(-1.59%)
Apr 01, 2002 0.1986 0.2098 0.1978 0.2078 208,479,104 +0.01(+3.34%)
Mar 29, 2002 0.2013 0.2029 0.1993 0.2011 113,992,520 +0.00(+0.00%)
Mar 28, 2002 0.2013 0.2029 0.1993 0.2011 113,709,992 +0.00(+0.85%)
Mar 27, 2002 0.1984 0.2015 0.1976 0.1994 133,368,952 +0.00(+0.04%)
Mar 26, 2002 0.1971 0.2008 0.1954 0.1993 270,975,744 +0.00(+0.47%)
Mar 25, 2002 0.2045 0.2046 0.1974 0.1984 274,601,472 -0.01(-3.07%)
Mar 22, 2002 0.2057 0.2086 0.2028 0.2046 212,405,024 -0.00(-0.74%)
Mar 21, 2002 0.2027 0.2064 0.1976 0.2062 648,056,896 -0.01(-2.61%)
Mar 20, 2002 0.2095 0.2136 0.2081 0.2117 306,897,504 +0.00(+0.28%)
Mar 19, 2002 0.2097 0.2149 0.2064 0.2111 254,718,864 +0.00(+0.44%)
Mar 18, 2002 0.2119 0.2128 0.2066 0.2102 296,826,688 -0.00(-0.84%)
Mar 15, 2002 0.2078 0.2120 0.2060 0.2119 253,088,464 +0.00(+2.13%)
Mar 14, 2002 0.2064 0.2090 0.2028 0.2075 228,214,592 -0.00(-0.25%)
Mar 13, 2002 0.2070 0.2111 0.2052 0.2080 211,015,936 -0.00(-0.93%)
Mar 12, 2002 0.2082 0.2102 0.2047 0.2100 264,036,272 -0.00(-1.36%)
Mar 11, 2002 0.2090 0.2136 0.2047 0.2129 276,155,360 +0.00(+1.62%)
Mar 08, 2002 0.2102 0.2131 0.2064 0.2095 283,542,176 +0.00(+1.15%)
Mar 07, 2002 0.2044 0.2084 0.2006 0.2071 271,399,552 +0.00(+1.29%)
Mar 06, 2002 0.1995 0.2068 0.1948 0.2045 236,919,856 +0.00(+2.29%)
Mar 05, 2002 0.2052 0.2075 0.1988 0.1999 288,857,184 -0.01(-3.13%)
Mar 04, 2002 0.1976 0.2088 0.1933 0.2063 365,615,392 +0.01(+3.58%)
Mar 01, 2002 0.1863 0.1996 0.1854 0.1992 361,630,624 +0.01(+8.06%)
Feb 28, 2002 0.1882 0.1919 0.1814 0.1843 480,267,136 -0.00(-1.18%)
Feb 27, 2002 0.2034 0.2060 0.1779 0.1865 1,079,724,032 -0.01(-7.22%)
Feb 26, 2002 0.2031 0.2070 0.1975 0.2011 273,412,512 -0.00(-0.59%)
Feb 25, 2002 0.1941 0.2100 0.1899 0.2023 448,589,120 +0.01(+4.71%)
Feb 22, 2002 0.1840 0.1950 0.1826 0.1932 426,099,040 +0.01(+5.77%)
Feb 21, 2002 0.1947 0.1954 0.1822 0.1826 467,577,088 -0.01(-7.05%)
Feb 20, 2002 0.1934 0.1971 0.1899 0.1965 299,916,800 +0.00(+2.25%)
Feb 19, 2002 0.2018 0.2030 0.1910 0.1922 409,265,344 -0.01(-5.36%)
Feb 18, 2002 0.2084 0.2122 0.2026 0.2030 273,483,168 +0.00(+0.00%)
Feb 15, 2002 0.2084 0.2122 0.2026 0.2030 273,388,992 -0.01(-2.85%)
Feb 14, 2002 0.2128 0.2143 0.2071 0.2090 272,918,112 -0.00(-1.64%)
Feb 13, 2002 0.2101 0.2144 0.2094 0.2125 328,840,192 +0.00(+1.21%)
Feb 12, 2002 0.2095 0.2127 0.2077 0.2099 235,460,144 -0.00(-1.08%)
Feb 11, 2002 0.2033 0.2124 0.2017 0.2122 417,799,904 +0.01(+3.95%)
Feb 08, 2002 0.2073 0.2093 0.1985 0.2041 373,390,688 -0.00(-1.11%)
Feb 07, 2002 0.2094 0.2148 0.2046 0.2064 363,867,264 -0.00(-1.50%)
Feb 06, 2002 0.2175 0.2207 0.2052 0.2096 627,032,448 -0.01(-3.06%)
Feb 05, 2002 0.2131 0.2207 0.2131 0.2162 480,137,632 +0.00(+0.39%)
Feb 04, 2002 0.2066 0.2168 0.2056 0.2153 547,572,544 +0.01(+3.85%)
Feb 01, 2002 0.2068 0.2120 0.2068 0.2074 418,517,984 -0.00(-1.25%)
Jan 31, 2002 0.2052 0.2101 0.2048 0.2100 487,736,352 +0.01(+2.62%)
Jan 30, 2002 0.1960 0.2051 0.1949 0.2046 495,417,472 +0.01(+4.42%)
Jan 29, 2002 0.1973 0.2000 0.1941 0.1960 252,535,184 -0.00(-0.86%)
Jan 28, 2002 0.1988 0.2001 0.1930 0.1977 195,818,512 +0.00(+0.09%)
Jan 25, 2002 0.1944 0.1989 0.1925 0.1975 194,394,112 +0.00(+0.17%)
Jan 24, 2002 0.1946 0.1997 0.1945 0.1972 353,048,960 +0.00(+0.83%)
Jan 23, 2002 0.1852 0.1957 0.1834 0.1956 465,340,448 +0.01(+5.50%)
Jan 22, 2002 0.1892 0.1900 0.1854 0.1854 343,843,392 -0.00(-1.58%)
Jan 21, 2002 0.1869 0.1920 0.1865 0.1883 357,063,136 +0.00(+0.00%)
Jan 18, 2002 0.1869 0.1920 0.1865 0.1883 354,844,160 -0.00(-1.38%)
Jan 17, 2002 0.1866 0.1932 0.1858 0.1910 693,808,128 +0.01(+8.18%)
Jan 16, 2002 0.1819 0.1819 0.1741 0.1765 582,764,480 -0.01(-4.24%)
Jan 15, 2002 0.1811 0.1848 0.1802 0.1843 303,677,888 +0.00(+2.60%)
Jan 14, 2002 0.1785 0.1818 0.1775 0.1797 436,022,688 +0.00(+0.47%)
Jan 11, 2002 0.1817 0.1855 0.1750 0.1788 365,362,304 -0.00(-0.85%)
Jan 10, 2002 0.1803 0.1824 0.1721 0.1803 473,580,736 -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.