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 )

221.46 +4.67 (+2.15%)
Streaming Delayed Price Updated: 3:42 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, 2004 0.2284 0.2290 0.2165 0.2190 490,314,368 -0.01(-3.70%)
Apr 29, 2004 0.2247 0.2294 0.2207 0.2274 484,334,304 +0.00(+1.21%)
Apr 28, 2004 0.2278 0.2294 0.2238 0.2247 242,964,688 -0.00(-1.82%)
Apr 27, 2004 0.2314 0.2331 0.2267 0.2289 298,351,136 -0.00(-0.70%)
Apr 26, 2004 0.2343 0.2348 0.2294 0.2305 242,929,376 -0.00(-2.06%)
Apr 23, 2004 0.2353 0.2379 0.2298 0.2353 332,206,944 -0.00(-0.29%)
Apr 22, 2004 0.2341 0.2394 0.2303 0.2360 362,207,456 +0.00(+0.18%)
Apr 21, 2004 0.2345 0.2389 0.2325 0.2356 342,554,368 +0.00(+0.00%)
Apr 20, 2004 0.2396 0.2413 0.2341 0.2356 372,666,720 -0.01(-2.19%)
Apr 19, 2004 0.2389 0.2442 0.2364 0.2408 748,717,824 -0.01(-2.84%)
Apr 16, 2004 0.2469 0.2490 0.2421 0.2479 423,509,248 -0.00(-0.41%)
Apr 15, 2004 0.2464 0.2513 0.2392 0.2489 1,851,873,664 +0.02(+9.98%)
Apr 14, 2004 0.2272 0.2300 0.2235 0.2263 684,390,656 -0.00(-1.08%)
Apr 13, 2004 0.2379 0.2381 0.2280 0.2288 458,907,136 -0.01(-3.96%)
Apr 12, 2004 0.2336 0.2387 0.2335 0.2382 242,305,472 +0.00(+1.85%)
Apr 08, 2004 0.2370 0.2379 0.2311 0.2339 253,212,064 +0.00(+0.81%)
Apr 07, 2004 0.2346 0.2353 0.2287 0.2320 268,327,104 -0.00(-1.87%)
Apr 06, 2004 0.2356 0.2391 0.2330 0.2364 271,311,264 -0.00(-1.73%)
Apr 05, 2004 0.2334 0.2410 0.2331 0.2406 405,410,048 +0.01(+2.98%)
Apr 02, 2004 0.2356 0.2373 0.2313 0.2336 288,492,256 +0.00(+1.44%)
Apr 01, 2004 0.2285 0.2317 0.2261 0.2303 334,578,944 +0.00(+0.26%)
Mar 31, 2004 0.2367 0.2377 0.2289 0.2297 410,701,504 -0.01(-3.15%)
Mar 30, 2004 0.2367 0.2374 0.2322 0.2372 378,064,096 +0.00(+0.04%)
Mar 29, 2004 0.2328 0.2378 0.2311 0.2371 368,628,960 +0.01(+3.22%)
Mar 26, 2004 0.2286 0.2324 0.2286 0.2297 441,325,920 +0.00(+0.63%)
Mar 25, 2004 0.2217 0.2286 0.2199 0.2283 595,895,936 +0.01(+5.37%)
Mar 24, 2004 0.2149 0.2187 0.2147 0.2166 450,072,384 +0.00(+0.83%)
Mar 23, 2004 0.2202 0.2209 0.2142 0.2148 405,351,200 -0.00(-2.20%)
Mar 22, 2004 0.2155 0.2223 0.2145 0.2197 442,132,288 +0.00(+0.00%)
Mar 19, 2004 0.2183 0.2289 0.2170 0.2197 432,697,152 +0.00(+0.74%)
Mar 18, 2004 0.2204 0.2214 0.2174 0.2181 337,716,160 -0.00(-1.99%)
Mar 17, 2004 0.2205 0.2241 0.2190 0.2225 432,655,968 +0.00(+1.43%)
Mar 16, 2004 0.2255 0.2260 0.2157 0.2193 636,396,928 -0.01(-2.38%)
Mar 15, 2004 0.2296 0.2323 0.2231 0.2247 507,142,208 -0.01(-4.03%)
Mar 12, 2004 0.2321 0.2360 0.2308 0.2341 346,056,480 +0.00(+1.51%)
Mar 11, 2004 0.2316 0.2382 0.2301 0.2306 630,923,008 -0.00(-1.92%)
Mar 10, 2004 0.2293 0.2390 0.2289 0.2351 1,058,440,576 +0.00(+2.14%)
Mar 09, 2004 0.2200 0.2313 0.2187 0.2302 649,969,856 +0.01(+4.23%)
Mar 08, 2004 0.2276 0.2276 0.2192 0.2209 549,561,984 -0.01(-2.77%)
Mar 05, 2004 0.2119 0.2335 0.2115 0.2272 1,619,338,880 +0.01(+6.28%)
Mar 04, 2004 0.2035 0.2142 0.2031 0.2137 693,937,600 +0.01(+5.18%)
Mar 03, 2004 0.2005 0.2055 0.2005 0.2032 236,619,664 +0.00(+0.46%)
Mar 02, 2004 0.2039 0.2047 0.2019 0.2023 269,804,448 -0.00(-0.87%)
Mar 01, 2004 0.2046 0.2064 0.2028 0.2040 338,628,480 +0.00(+0.42%)
Feb 27, 2004 0.1950 0.2040 0.1950 0.2032 492,857,088 +0.01(+3.82%)
Feb 26, 2004 0.1940 0.1969 0.1937 0.1957 208,532,080 +0.00(+1.01%)
Feb 25, 2004 0.1888 0.1945 0.1887 0.1938 290,399,264 +0.00(+2.01%)
Feb 24, 2004 0.1881 0.1932 0.1869 0.1899 272,276,544 +0.00(+0.77%)
Feb 23, 2004 0.1907 0.1908 0.1860 0.1885 204,105,872 -0.00(-0.94%)
Feb 20, 2004 0.1911 0.1912 0.1887 0.1903 291,776,576 -0.00(-0.31%)
Feb 19, 2004 0.1980 0.2008 0.1904 0.1909 340,258,880 -0.01(-3.40%)
Feb 18, 2004 0.1969 0.1991 0.1958 0.1976 148,860,672 +0.00(+0.43%)
Feb 17, 2004 0.1962 0.1995 0.1962 0.1967 179,679,328 +0.00(+0.70%)
Feb 13, 2004 0.2026 0.2047 0.1939 0.1954 332,106,880 -0.01(-3.08%)
Feb 12, 2004 0.2011 0.2038 0.2005 0.2016 193,393,504 -0.00(-0.29%)
Feb 11, 2004 0.1961 0.2028 0.1958 0.2022 366,421,760 +0.01(+3.57%)
Feb 10, 2004 0.1922 0.1964 0.1906 0.1952 268,603,744 +0.00(+1.38%)
Feb 09, 2004 0.1922 0.1942 0.1911 0.1926 197,866,800 -0.00(-0.19%)
Feb 06, 2004 0.1907 0.1944 0.1903 0.1929 203,264,192 +0.00(+1.29%)
Feb 05, 2004 0.1854 0.1946 0.1853 0.1905 370,859,744 +0.01(+2.89%)
Feb 04, 2004 0.1869 0.1877 0.1843 0.1851 321,176,736 -0.00(-2.11%)
Feb 03, 2004 0.1894 0.1903 0.1869 0.1891 191,904,368 -0.00(-0.27%)
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.