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 )

179.58 -1.37 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Sep 30, 2003 0.1596 0.1606 0.1547 0.1568 336,068,960 -0.00(-2.72%)
Sep 29, 2003 0.1627 0.1640 0.1563 0.1612 429,252,384 +0.00(+2.95%)
Sep 26, 2003 0.1537 0.1643 0.1525 0.1566 409,460,096 +0.00(+1.27%)
Sep 25, 2003 0.1615 0.1618 0.1533 0.1546 671,861,888 -0.01(-4.17%)
Sep 24, 2003 0.1698 0.1692 0.1601 0.1614 354,504,288 -0.01(-4.95%)
Sep 23, 2003 0.1667 0.1700 0.1656 0.1698 155,496,144 +0.00(+1.59%)
Sep 22, 2003 0.1679 0.1703 0.1659 0.1671 211,146,000 -0.00(-2.21%)
Sep 19, 2003 0.1732 0.1745 0.1698 0.1709 239,338,336 -0.00(-1.31%)
Sep 18, 2003 0.1673 0.1740 0.1662 0.1732 298,272,032 +0.01(+3.44%)
Sep 17, 2003 0.1693 0.1694 0.1654 0.1674 341,350,656 -0.00(-1.07%)
Sep 16, 2003 0.1681 0.1718 0.1680 0.1693 317,290,752 +0.00(+0.68%)
Sep 15, 2003 0.1727 0.1733 0.1674 0.1681 267,562,784 -0.01(-3.85%)
Sep 12, 2003 0.1704 0.1752 0.1689 0.1749 212,315,664 +0.00(+2.39%)
Sep 11, 2003 0.1684 0.1725 0.1673 0.1708 252,344,064 +0.00(+1.71%)
Sep 10, 2003 0.1684 0.1711 0.1674 0.1679 265,264,128 -0.00(-0.85%)
Sep 09, 2003 0.1705 0.1716 0.1674 0.1693 212,751,616 -0.00(-1.63%)
Sep 08, 2003 0.1702 0.1725 0.1701 0.1721 197,321,536 +0.00(+1.07%)
Sep 05, 2003 0.1721 0.1752 0.1696 0.1703 283,217,472 -0.00(-1.45%)
Sep 04, 2003 0.1753 0.1760 0.1724 0.1728 245,329,200 -0.00(-0.52%)
Sep 03, 2003 0.1726 0.1765 0.1723 0.1737 317,188,768 +0.00(+0.44%)
Sep 02, 2003 0.1715 0.1733 0.1696 0.1730 287,801,568 +0.00(+1.06%)
Aug 29, 2003 0.1680 0.1730 0.1669 0.1711 312,789,600 +0.00(+1.89%)
Aug 28, 2003 0.1615 0.1682 0.1615 0.1680 377,257,792 +0.01(+3.31%)
Aug 27, 2003 0.1583 0.1626 0.1564 0.1626 266,221,904 +0.00(+2.04%)
Aug 26, 2003 0.1571 0.1595 0.1540 0.1593 194,573,712 +0.00(+0.91%)
Aug 25, 2003 0.1573 0.1583 0.1551 0.1579 162,696,304 -0.00(-0.10%)
Aug 22, 2003 0.1651 0.1665 0.1562 0.1581 295,192,960 -0.01(-3.69%)
Aug 21, 2003 0.1592 0.1643 0.1586 0.1641 302,425,824 +0.01(+3.19%)
Aug 20, 2003 0.1528 0.1610 0.1525 0.1590 322,400,384 +0.01(+3.40%)
Aug 19, 2003 0.1542 0.1548 0.1514 0.1538 157,755,504 -0.00(-0.10%)
Aug 18, 2003 0.1503 0.1545 0.1493 0.1540 228,340,240 +0.00(+3.20%)
Aug 15, 2003 0.1515 0.1519 0.1488 0.1492 148,461,776 -0.00(-1.30%)
Aug 14, 2003 0.1530 0.1539 0.1509 0.1512 227,646,672 -0.00(-1.04%)
Aug 13, 2003 0.1503 0.1540 0.1482 0.1528 335,102,464 +0.00(+2.44%)
Aug 12, 2003 0.1496 0.1499 0.1473 0.1491 193,959,408 +0.00(+0.20%)
Aug 11, 2003 0.1500 0.1509 0.1477 0.1488 161,864,032 +0.00(+0.10%)
Aug 08, 2003 0.1522 0.1524 0.1484 0.1487 162,597,216 -0.00(-1.46%)
Aug 07, 2003 0.1493 0.1521 0.1470 0.1509 206,377,456 +0.00(+1.53%)
Aug 06, 2003 0.1518 0.1527 0.1476 0.1486 289,532,160 -0.01(-3.68%)
Aug 05, 2003 0.1616 0.1620 0.1521 0.1543 294,221,984 -0.01(-3.91%)
Aug 04, 2003 0.1554 0.1627 0.1535 0.1606 271,426,912 +0.00(+2.32%)
Aug 01, 2003 0.1590 0.1610 0.1562 0.1569 175,385,168 -0.00(-1.66%)
Jul 31, 2003 0.1570 0.1616 0.1557 0.1596 355,631,872 +0.01(+3.94%)
Jul 30, 2003 0.1572 0.1582 0.1527 0.1535 204,759,152 -0.00(-2.12%)
Jul 29, 2003 0.1589 0.1596 0.1553 0.1568 232,712,976 -0.00(-1.29%)
Jul 28, 2003 0.1627 0.1628 0.1579 0.1589 200,947,872 -0.00(-2.55%)
Jul 25, 2003 0.1545 0.1633 0.1544 0.1631 255,699,584 +0.01(+5.02%)
Jul 24, 2003 0.1593 0.1627 0.1543 0.1553 270,389,888 -0.00(-1.35%)
Jul 23, 2003 0.1586 0.1587 0.1549 0.1574 168,713,776 -0.00(-0.05%)
Jul 22, 2003 0.1580 0.1587 0.1552 0.1574 234,047,264 +0.00(+0.92%)
Jul 21, 2003 0.1566 0.1574 0.1537 0.1560 218,524,688 -0.00(-1.19%)
Jul 18, 2003 0.1582 0.1603 0.1544 0.1579 352,487,744 -0.00(-0.20%)
Jul 17, 2003 0.1528 0.1586 0.1524 0.1582 887,084,864 +0.01(+5.18%)
Jul 16, 2003 0.1512 0.1514 0.1467 0.1504 299,400,576 +0.00(+1.33%)
Jul 15, 2003 0.1515 0.1532 0.1471 0.1484 244,021,328 -0.00(-1.46%)
Jul 14, 2003 0.1515 0.1544 0.1504 0.1506 222,230,288 +0.00(+0.25%)
Jul 11, 2003 0.1488 0.1514 0.1478 0.1503 161,428,080 +0.00(+1.38%)
Jul 10, 2003 0.1505 0.1509 0.1466 0.1482 202,183,072 -0.00(-1.56%)
Jul 09, 2003 0.1530 0.1548 0.1505 0.1506 252,291,232 -0.00(-2.50%)
Jul 08, 2003 0.1478 0.1552 0.1475 0.1544 302,861,760 +0.00(+2.67%)
Jul 07, 2003 0.1459 0.1528 0.1448 0.1504 342,454,208 +0.01(+3.87%)
Jul 03, 2003 0.1438 0.1480 0.1437 0.1448 162,504,752 -0.00(-0.73%)
Jul 02, 2003 0.1441 0.1469 0.1440 0.1459 382,641,152 +0.00(+0.94%)
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.