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 (%)
Dec 31, 2003 0.1814 0.1829 0.1799 0.1815 183,370,080 +0.00(+0.42%)
Dec 30, 2003 0.1799 0.1826 0.1797 0.1808 215,327,760 +0.00(+0.61%)
Dec 29, 2003 0.1776 0.1798 0.1772 0.1797 245,375,472 +0.00(+1.78%)
Dec 26, 2003 0.1729 0.1776 0.1728 0.1765 108,984,592 +0.00(+1.81%)
Dec 24, 2003 0.1675 0.1749 0.1669 0.1734 186,532,464 +0.01(+3.03%)
Dec 23, 2003 0.1692 0.1695 0.1665 0.1683 324,266,688 -0.00(-0.20%)
Dec 22, 2003 0.1669 0.1690 0.1635 0.1686 396,416,000 +0.00(+0.76%)
Dec 19, 2003 0.1715 0.1735 0.1667 0.1673 476,817,120 -0.00(-1.70%)
Dec 18, 2003 0.1690 0.1714 0.1690 0.1702 347,806,016 +0.00(+0.81%)
Dec 17, 2003 0.1706 0.1710 0.1681 0.1689 288,240,992 -0.00(-1.19%)
Dec 16, 2003 0.1715 0.1741 0.1700 0.1709 392,897,664 -0.00(-0.25%)
Dec 15, 2003 0.1826 0.1826 0.1705 0.1713 408,125,216 -0.01(-3.45%)
Dec 12, 2003 0.1811 0.1811 0.1758 0.1775 202,113,920 -0.00(-1.51%)
Dec 11, 2003 0.1720 0.1813 0.1717 0.1802 191,504,432 +0.01(+4.07%)
Dec 10, 2003 0.1737 0.1751 0.1696 0.1731 285,152,704 -0.00(-0.34%)
Dec 09, 2003 0.1798 0.1805 0.1733 0.1737 142,042,832 -0.01(-2.85%)
Dec 08, 2003 0.1765 0.1791 0.1734 0.1788 155,249,136 +0.00(+0.96%)
Dec 05, 2003 0.1797 0.1793 0.1761 0.1771 160,317,328 -0.00(-1.42%)
Dec 04, 2003 0.1779 0.1798 0.1764 0.1797 186,973,920 +0.00(+0.57%)
Dec 03, 2003 0.1830 0.1855 0.1781 0.1786 200,675,808 -0.00(-2.37%)
Dec 02, 2003 0.1835 0.1860 0.1819 0.1830 221,038,464 -0.00(-0.78%)
Dec 01, 2003 0.1787 0.1856 0.1784 0.1844 379,960,224 +0.01(+3.83%)
Nov 28, 2003 0.1765 0.1790 0.1743 0.1776 79,979,288 +0.00(+0.92%)
Nov 26, 2003 0.1775 0.1797 0.1720 0.1760 257,644,080 +0.00(+0.19%)
Nov 25, 2003 0.1803 0.1805 0.1751 0.1757 282,369,568 -0.00(-2.22%)
Nov 24, 2003 0.1741 0.1807 0.1737 0.1797 401,682,304 +0.01(+4.29%)
Nov 21, 2003 0.1731 0.1748 0.1686 0.1723 251,812,720 -0.00(-0.47%)
Nov 20, 2003 0.1707 0.1791 0.1707 0.1731 251,820,912 -0.00(-0.22%)
Nov 19, 2003 0.1747 0.1754 0.1721 0.1735 362,177,984 +0.00(+0.05%)
Nov 18, 2003 0.1802 0.1813 0.1729 0.1734 280,155,040 -0.01(-3.41%)
Nov 17, 2003 0.1814 0.1815 0.1780 0.1795 237,879,792 -0.00(-1.54%)
Nov 14, 2003 0.1910 0.1921 0.1808 0.1823 249,148,400 -0.01(-4.28%)
Nov 13, 2003 0.1875 0.1916 0.1862 0.1905 223,631,856 +0.00(+0.40%)
Nov 12, 2003 0.1825 0.1930 0.1825 0.1897 315,034,080 +0.01(+3.67%)
Nov 11, 2003 0.1860 0.1871 0.1825 0.1830 226,044,624 -0.00(-1.64%)
Nov 10, 2003 0.1907 0.1924 0.1855 0.1860 245,998,256 -0.01(-2.67%)
Nov 07, 2003 0.1970 0.1974 0.1907 0.1911 220,874,128 -0.01(-2.68%)
Nov 06, 2003 0.1946 0.1967 0.1924 0.1964 417,122,720 +0.00(+0.39%)
Nov 05, 2003 0.1939 0.1965 0.1909 0.1956 338,864,256 +0.00(+0.52%)
Nov 04, 2003 0.1960 0.1962 0.1919 0.1946 259,786,736 -0.00(-0.95%)
Nov 03, 2003 0.1939 0.1979 0.1935 0.1965 247,712,288 +0.00(+1.05%)
Oct 31, 2003 0.1979 0.1984 0.1935 0.1944 229,212,016 -0.00(-1.04%)
Oct 30, 2003 0.2012 0.2035 0.1964 0.1965 231,894,048 -0.00(-2.36%)
Oct 29, 2003 0.1997 0.2030 0.1983 0.2012 280,090,112 -0.00(-0.13%)
Oct 28, 2003 0.1916 0.2019 0.1903 0.2015 264,468,880 +0.01(+4.96%)
Oct 27, 2003 0.1933 0.1944 0.1910 0.1920 170,279,792 +0.00(+0.00%)
Oct 24, 2003 0.1916 0.1941 0.1888 0.1920 231,081,376 -0.00(-1.70%)
Oct 23, 2003 0.1931 0.1967 0.1919 0.1953 174,217,472 +0.00(+1.01%)
Oct 22, 2003 0.1949 0.1971 0.1927 0.1933 169,985,488 -0.00(-1.81%)
Oct 21, 2003 0.1980 0.1988 0.1933 0.1969 185,013,840 -0.00(-0.17%)
Oct 20, 2003 0.1920 0.1983 0.1901 0.1973 292,903,424 +0.00(+2.07%)
Oct 17, 2003 0.1986 0.1995 0.1905 0.1933 378,177,696 -0.00(-1.94%)
Oct 16, 2003 0.2108 0.2025 0.1904 0.1971 974,418,624 -0.01(-6.53%)
Oct 15, 2003 0.2111 0.2125 0.2088 0.2108 631,056,768 +0.00(+1.10%)
Oct 14, 2003 0.2066 0.2102 0.2055 0.2085 289,480,864 +0.00(+0.82%)
Oct 13, 2003 0.2016 0.2074 0.2015 0.2068 294,136,288 +0.01(+2.83%)
Oct 10, 2003 0.1996 0.2023 0.1985 0.2012 183,762,672 +0.00(+0.98%)
Oct 09, 2003 0.1979 0.2011 0.1936 0.1992 365,466,496 +0.00(+1.69%)
Oct 08, 2003 0.1975 0.2000 0.1931 0.1959 450,444,480 -0.00(-0.69%)
Oct 07, 2003 0.1873 0.1989 0.1861 0.1973 439,523,392 +0.01(+4.17%)
Oct 06, 2003 0.1841 0.1897 0.1833 0.1893 281,998,912 +0.01(+2.77%)
Oct 03, 2003 0.1783 0.1857 0.1774 0.1843 314,038,784 +0.01(+5.44%)
Oct 02, 2003 0.1767 0.1767 0.1723 0.1747 214,437,040 -0.00(-1.06%)
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.