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 )

220.69 +3.90 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
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.