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 (%)
Jul 31, 2007 4.858 4.875 4.469 4.477 1,851,166,336 -0.33(-6.84%)
Jul 30, 2007 4.904 4.942 4.743 4.806 1,164,628,224 -0.08(-1.68%)
Jul 27, 2007 4.967 5.060 4.886 4.888 1,218,957,440 -0.07(-1.47%)
Jul 26, 2007 4.958 5.046 4.654 4.961 2,298,778,880 +0.30(+6.37%)
Jul 25, 2007 4.667 4.701 4.587 4.664 1,677,687,040 +0.08(+1.76%)
Jul 24, 2007 4.719 4.791 4.558 4.583 1,886,967,424 -0.30(-6.13%)
Jul 23, 2007 4.870 4.934 4.789 4.883 1,087,673,344 -0.00(-0.03%)
Jul 20, 2007 4.814 4.899 4.757 4.885 1,223,914,752 +0.13(+2.68%)
Jul 19, 2007 4.767 4.785 4.745 4.757 769,858,496 +0.06(+1.36%)
Jul 18, 2007 4.696 4.704 4.623 4.693 795,621,632 -0.03(-0.57%)
Jul 17, 2007 4.699 4.744 4.672 4.720 745,600,384 +0.03(+0.59%)
Jul 16, 2007 4.702 4.756 4.672 4.693 983,588,032 +0.01(+0.27%)
Jul 13, 2007 4.588 4.684 4.571 4.680 953,551,104 +0.12(+2.73%)
Jul 12, 2007 4.548 4.561 4.499 4.556 740,227,840 +0.06(+1.27%)
Jul 11, 2007 4.488 4.543 4.462 4.499 862,691,968 +0.00(+0.03%)
Jul 10, 2007 4.379 4.570 4.377 4.497 1,318,265,984 +0.07(+1.55%)
Jul 09, 2007 4.498 4.516 4.389 4.429 1,045,705,664 -0.07(-1.49%)
Jul 06, 2007 4.524 4.531 4.431 4.495 918,941,504 -0.02(-0.34%)
Jul 05, 2007 4.377 4.518 4.373 4.511 1,525,682,816 +0.19(+4.39%)
Jul 03, 2007 4.145 4.329 4.128 4.321 1,221,833,344 +0.20(+4.87%)
Jul 02, 2007 4.113 4.149 4.054 4.120 1,046,588,544 -0.03(-0.64%)
Jun 29, 2007 4.144 4.213 4.115 4.147 1,192,680,192 +0.05(+1.23%)
Jun 28, 2007 4.158 4.162 4.078 4.097 883,986,752 -0.05(-1.09%)
Jun 27, 2007 4.098 4.147 4.052 4.142 1,024,626,944 +0.08(+1.87%)
Jun 26, 2007 4.213 4.213 4.034 4.066 1,410,126,592 -0.09(-2.20%)
Jun 25, 2007 4.220 4.250 4.114 4.157 1,015,132,096 -0.02(-0.54%)
Jun 22, 2007 4.208 4.229 4.158 4.179 666,563,328 -0.03(-0.73%)
Jun 21, 2007 4.135 4.223 4.102 4.210 911,490,048 +0.08(+1.93%)
Jun 20, 2007 4.209 4.236 4.128 4.130 944,141,952 -0.07(-1.71%)
Jun 19, 2007 4.237 4.248 4.176 4.202 992,924,416 -0.05(-1.14%)
Jun 18, 2007 4.189 4.254 4.164 4.250 958,441,792 +0.16(+3.81%)
Jun 15, 2007 4.099 4.100 4.073 4.095 853,416,512 +0.06(+1.47%)
Jun 14, 2007 3.982 4.059 3.956 4.035 1,023,784,320 +0.04(+1.06%)
Jun 13, 2007 4.116 4.118 3.921 3.993 1,810,901,888 -0.10(-2.39%)
Jun 12, 2007 4.055 4.136 4.020 4.090 1,500,799,488 +0.01(+0.16%)
Jun 11, 2007 4.281 4.287 4.062 4.084 1,961,792,384 -0.15(-3.45%)
Jun 08, 2007 4.275 4.276 4.155 4.230 1,307,115,648 +0.01(+0.34%)
Jun 07, 2007 4.247 4.336 4.186 4.216 2,014,058,880 +0.01(+0.35%)
Jun 06, 2007 4.156 4.215 4.144 4.201 1,169,721,600 +0.03(+0.79%)
Jun 05, 2007 4.125 4.169 4.095 4.168 968,337,472 +0.05(+1.10%)
Jun 04, 2007 4.031 4.136 4.006 4.123 932,548,416 +0.10(+2.47%)
Jun 01, 2007 4.115 4.118 4.019 4.023 930,515,328 -0.09(-2.30%)
May 31, 2007 4.080 4.151 4.062 4.118 1,363,576,576 +0.08(+2.04%)
May 30, 2007 3.884 4.039 3.858 4.036 1,556,659,584 +0.15(+3.87%)
May 29, 2007 3.889 3.903 3.829 3.886 678,860,032 +0.02(+0.64%)
May 25, 2007 3.806 3.866 3.789 3.861 665,225,024 +0.10(+2.65%)
May 24, 2007 3.833 3.889 3.750 3.761 933,144,512 -0.07(-1.95%)
May 23, 2007 3.874 3.908 3.826 3.836 957,971,392 -0.02(-0.57%)
May 22, 2007 3.822 3.865 3.806 3.858 601,894,400 +0.05(+1.39%)
May 21, 2007 3.748 3.821 3.739 3.805 673,602,688 +0.07(+1.78%)
May 18, 2007 3.746 3.759 3.730 3.738 653,072,768 +0.02(+0.53%)
May 17, 2007 3.641 3.733 3.641 3.719 775,146,368 +0.07(+1.96%)
May 16, 2007 3.688 3.698 3.514 3.647 1,184,918,400 -0.01(-0.17%)
May 15, 2007 3.723 3.745 3.618 3.653 1,003,357,376 -0.06(-1.68%)
May 14, 2007 3.725 3.738 3.678 3.716 685,343,616 +0.02(+0.57%)
May 11, 2007 3.661 3.708 3.628 3.695 684,746,816 +0.05(+1.30%)
May 10, 2007 3.623 3.698 3.599 3.647 1,258,538,112 +0.02(+0.43%)
May 09, 2007 3.565 3.634 3.564 3.632 754,644,032 +0.06(+1.73%)
May 08, 2007 3.516 3.573 3.514 3.570 824,388,352 +0.04(+1.10%)
May 07, 2007 3.435 3.546 3.432 3.531 905,737,344 +0.11(+3.08%)
May 04, 2007 3.425 3.452 3.415 3.425 401,504,576 +0.01(+0.41%)
May 03, 2007 3.423 3.447 3.398 3.412 605,923,584 +0.00(+0.01%)
May 02, 2007 3.386 3.416 3.380 3.411 531,296,704 +0.03(+0.92%)
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.