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 )

179.57 +2.32 (+1.31%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 1, 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 (%)
Feb 27, 2009 2.662 2.764 2.655 2.704 1,539,687,936 +0.00(+0.13%)
Feb 26, 2009 2.786 2.813 2.694 2.701 905,656,832 -0.06(-2.16%)
Feb 25, 2009 2.721 2.813 2.702 2.760 2,583,289,344 +0.03(+1.01%)
Feb 24, 2009 2.648 2.752 2.634 2.733 2,369,048,576 +0.10(+3.79%)
Feb 23, 2009 2.775 2.786 2.619 2.633 2,202,894,336 -0.13(-4.66%)
Feb 20, 2009 2.707 2.798 2.695 2.761 1,900,154,880 +0.02(+0.62%)
Feb 19, 2009 2.827 2.854 2.728 2.744 3,324,337,152 -0.11(-3.95%)
Feb 18, 2009 2.878 2.902 2.807 2.857 1,359,037,952 -0.00(-0.17%)
Feb 17, 2009 2.933 2.938 2.855 2.862 1,305,032,704 -0.14(-4.67%)
Feb 13, 2009 2.997 3.026 2.971 3.002 733,168,128 -0.00(-0.11%)
Feb 12, 2009 2.902 3.020 2.902 3.006 2,452,299,264 +0.07(+2.53%)
Feb 11, 2009 2.918 2.977 2.900 2.932 1,278,075,904 -0.03(-1.03%)
Feb 10, 2009 3.068 3.104 2.939 2.962 2,715,459,072 -0.14(-4.57%)
Feb 09, 2009 3.028 3.119 3.013 3.104 1,608,650,752 +0.08(+2.80%)
Feb 06, 2009 2.938 3.028 2.937 3.019 1,379,105,280 +0.10(+3.38%)
Feb 05, 2009 2.809 2.945 2.804 2.921 1,891,323,392 +0.09(+3.11%)
Feb 04, 2009 2.823 2.914 2.819 2.833 2,379,914,240 +0.02(+0.61%)
Feb 03, 2009 2.783 2.827 2.734 2.815 653,339,136 +0.04(+1.61%)
Feb 02, 2009 2.698 2.786 2.692 2.771 314,302,976 +0.04(+1.53%)
Jan 30, 2009 2.804 2.835 2.725 2.729 1,084,086,784 -0.09(-3.09%)
Jan 29, 2009 2.819 2.856 2.804 2.816 599,010,304 -0.04(-1.27%)
Jan 28, 2009 2.789 2.876 2.770 2.852 2,817,389,568 +0.11(+3.82%)
Jan 27, 2009 2.731 2.772 2.717 2.747 807,980,544 +0.03(+1.22%)
Jan 26, 2009 2.691 2.754 2.674 2.714 1,420,626,432 +0.04(+1.45%)
Jan 23, 2009 2.629 2.721 2.619 2.675 2,011,239,936 +0.00(+0.00%)
Jan 22, 2009 2.666 2.725 2.599 2.675 3,048,095,744 +0.17(+6.68%)
Jan 21, 2009 2.404 2.509 2.401 2.508 403,823,616 +0.14(+5.92%)
Jan 20, 2009 2.481 2.483 2.368 2.368 3,300,478,464 -0.13(-5.02%)
Jan 16, 2009 2.552 2.555 2.434 2.493 59,978,752 -0.03(-1.26%)
Jan 15, 2009 2.440 2.547 2.424 2.525 2,238,321,664 -0.06(-2.29%)
Jan 14, 2009 2.611 2.642 2.565 2.584 4,140,589,056 -0.07(-2.71%)
Jan 13, 2009 2.672 2.717 2.615 2.656 2,297,148,928 -0.03(-1.07%)
Jan 12, 2009 2.739 2.755 2.651 2.684 805,321,728 -0.06(-2.12%)
Jan 09, 2009 2.822 2.827 2.729 2.743 220,163,584 -0.06(-2.29%)
Jan 08, 2009 2.738 2.820 2.726 2.807 1,265,915,904 +0.05(+1.86%)
Jan 07, 2009 2.780 2.801 2.733 2.756 1,922,718,720 -0.06(-2.16%)
Jan 06, 2009 2.905 2.942 2.797 2.817 2,055,494,656 -0.05(-1.65%)
Jan 05, 2009 2.821 2.912 2.807 2.864 1,166,232,576 +0.12(+4.22%)
Jan 02, 2009 2.600 2.757 2.579 2.748 1,864,644,608 +0.16(+6.33%)
Dec 31, 2008 2.603 2.657 2.584 2.584 721,308,160 -0.03(-1.09%)
Dec 30, 2008 2.647 2.666 2.565 2.613 3,694,213,120 -0.01(-0.37%)
Dec 29, 2008 2.620 2.653 2.576 2.622 1,369,117,696 +0.02(+0.93%)
Dec 26, 2008 2.623 2.647 2.581 2.598 2,545,740,288 +0.02(+0.91%)
Dec 24, 2008 2.608 2.612 2.560 2.575 2,240,319,232 -0.04(-1.55%)
Dec 23, 2008 2.630 2.661 2.601 2.615 948,288,000 +0.02(+0.75%)
Dec 22, 2008 2.726 2.726 2.564 2.596 2,679,787,008 -0.13(-4.73%)
Dec 19, 2008 2.723 2.754 2.689 2.725 2,326,232,576 +0.02(+0.64%)
Dec 18, 2008 2.704 2.750 2.678 2.708 2,784,445,440 +0.01(+0.30%)
Dec 17, 2008 2.756 2.758 2.665 2.700 2,093,061,120 -0.19(-6.57%)
Dec 16, 2008 2.846 2.921 2.808 2.889 438,802,432 +0.02(+0.72%)
Dec 15, 2008 2.906 2.913 2.816 2.869 3,067,996,672 -0.11(-3.58%)
Dec 12, 2008 2.810 2.998 2.802 2.975 6,713,344 +0.10(+3.44%)
Dec 11, 2008 2.948 3.065 2.871 2.876 2,112,512 -0.10(-3.27%)
Dec 10, 2008 2.963 3.012 2.922 2.974 3,450,195,456 -0.06(-1.85%)
Dec 09, 2008 2.969 3.137 2.943 3.030 1,346,951,168 +0.01(+0.34%)
Dec 08, 2008 2.945 3.052 2.901 3.019 1,195,408,384 +0.17(+6.08%)
Dec 05, 2008 2.736 2.861 2.691 2.846 28,352,512 +0.08(+2.83%)
Dec 04, 2008 2.859 2.883 2.697 2.768 421,161,984 -0.14(-4.68%)
Dec 03, 2008 2.707 2.914 2.689 2.904 2,463,123,456 +0.10(+3.71%)
Dec 02, 2008 2.726 2.805 2.619 2.800 894,703,616 +0.11(+3.98%)
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.