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 )

175.43 +2.44 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 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 (%)
Dec 31, 2004 0.4912 0.4920 0.4847 0.4875 324,117,760 -0.00(-0.62%)
Dec 30, 2004 0.4906 0.4923 0.4861 0.4905 408,884,192 +0.00(+0.56%)
Dec 29, 2004 0.4829 0.4919 0.4812 0.4878 530,534,880 +0.00(+0.41%)
Dec 28, 2004 0.4792 0.4863 0.4697 0.4858 721,944,640 +0.01(+1.61%)
Dec 27, 2004 0.4901 0.4932 0.4760 0.4781 660,633,792 -0.01(-1.33%)
Dec 23, 2004 0.4826 0.4863 0.4814 0.4845 290,106,848 +0.00(+0.41%)
Dec 22, 2004 0.4858 0.4872 0.4799 0.4826 667,853,440 +0.00(+0.09%)
Dec 21, 2004 0.4811 0.4827 0.4663 0.4821 1,257,611,776 +0.01(+1.55%)
Dec 20, 2004 0.4957 0.4996 0.4675 0.4748 1,378,113,152 -0.02(-3.49%)
Dec 17, 2004 0.5059 0.5075 0.4913 0.4919 978,601,984 -0.01(-2.41%)
Dec 16, 2004 0.5014 0.5110 0.5000 0.5041 1,329,530,880 +0.01(+2.05%)
Dec 15, 2004 0.4938 0.4955 0.4895 0.4940 470,214,848 -0.00(-0.05%)
Dec 14, 2004 0.4946 0.4987 0.4922 0.4942 490,975,456 +0.00(+0.59%)
Dec 13, 2004 0.4976 0.4988 0.4890 0.4913 466,377,120 -0.00(-0.37%)
Dec 10, 2004 0.4923 0.5000 0.4898 0.4932 915,276,480 +0.01(+1.81%)
Dec 09, 2004 0.4750 0.4875 0.4698 0.4844 877,659,072 +0.01(+1.12%)
Dec 08, 2004 0.4775 0.4877 0.4697 0.4790 823,138,496 +0.00(+0.62%)
Dec 07, 2004 0.4991 0.5051 0.4736 0.4761 1,250,240,256 -0.02(-4.39%)
Dec 06, 2004 0.4863 0.5014 0.4765 0.4979 1,472,853,632 +0.02(+4.95%)
Dec 03, 2004 0.4887 0.4920 0.4674 0.4745 1,462,602,112 -0.02(-3.88%)
Dec 02, 2004 0.5006 0.5064 0.4895 0.4936 1,167,131,776 -0.02(-3.81%)
Dec 01, 2004 0.5131 0.5144 0.5016 0.5131 945,231,744 +0.01(+1.10%)
Nov 30, 2004 0.5207 0.5207 0.5075 0.5075 1,214,835,584 -0.01(-2.03%)
Nov 29, 2004 0.5223 0.5266 0.5103 0.5181 2,023,250,816 +0.03(+6.03%)
Nov 26, 2004 0.4947 0.4978 0.4870 0.4886 649,048,000 +0.00(+0.78%)
Nov 24, 2004 0.4670 0.4935 0.4659 0.4848 1,641,600,512 +0.02(+4.54%)
Nov 23, 2004 0.4715 0.4727 0.4621 0.4638 1,075,224,960 -0.00(-0.13%)
Nov 22, 2004 0.4392 0.4845 0.4383 0.4644 3,032,442,112 +0.05(+11.20%)
Nov 19, 2004 0.4200 0.4308 0.4125 0.4176 903,274,624 -0.00(-0.40%)
Nov 18, 2004 0.4110 0.4197 0.4110 0.4193 543,474,752 +0.00(+0.89%)
Nov 17, 2004 0.4178 0.4197 0.4104 0.4156 470,353,536 -0.00(-0.06%)
Nov 16, 2004 0.4175 0.4178 0.4124 0.4158 348,214,080 -0.00(-0.55%)
Nov 15, 2004 0.4169 0.4198 0.4113 0.4181 443,773,632 -0.00(-0.47%)
Nov 12, 2004 0.4164 0.4216 0.4151 0.4201 466,898,944 +0.00(+0.36%)
Nov 11, 2004 0.4160 0.4196 0.4105 0.4186 482,058,208 +0.00(+1.00%)
Nov 10, 2004 0.4084 0.4193 0.4081 0.4144 600,478,912 +0.01(+1.30%)
Nov 09, 2004 0.4103 0.4129 0.4041 0.4091 562,148,032 -0.00(-0.61%)
Nov 08, 2004 0.4108 0.4197 0.4077 0.4116 621,873,600 -0.00(-0.62%)
Nov 05, 2004 0.4156 0.4163 0.3939 0.4142 1,421,774,464 +0.00(+0.50%)
Nov 04, 2004 0.4166 0.4205 0.4116 0.4122 1,095,906,304 -0.01(-1.55%)
Nov 03, 2004 0.4121 0.4247 0.4087 0.4187 1,420,460,032 +0.01(+3.38%)
Nov 02, 2004 0.3969 0.4094 0.3966 0.4050 861,297,600 +0.01(+2.00%)
Nov 01, 2004 0.3974 0.4032 0.3939 0.3970 711,310,016 +0.00(+0.10%)
Oct 29, 2004 0.3933 0.4027 0.3921 0.3966 956,216,448 +0.00(+0.40%)
Oct 28, 2004 0.3783 0.3953 0.3747 0.3951 1,019,482,496 +0.01(+3.76%)
Oct 27, 2004 0.3683 0.3832 0.3646 0.3808 1,410,261,376 +0.02(+4.86%)
Oct 26, 2004 0.3592 0.3637 0.3555 0.3631 701,368,960 +0.00(+0.88%)
Oct 25, 2004 0.3573 0.3621 0.3563 0.3599 463,140,512 +0.00(+0.30%)
Oct 22, 2004 0.3588 0.3608 0.3559 0.3589 571,283,264 -0.00(-1.11%)
Oct 21, 2004 0.3606 0.3643 0.3585 0.3629 855,524,544 +0.00(+0.99%)
Oct 20, 2004 0.3565 0.3603 0.3531 0.3593 726,608,000 +0.00(+0.11%)
Oct 19, 2004 0.3641 0.3660 0.3581 0.3590 947,266,176 -0.00(-0.69%)
Oct 18, 2004 0.3390 0.3614 0.3384 0.3614 1,419,264,512 +0.02(+4.95%)
Oct 15, 2004 0.3397 0.3453 0.3345 0.3444 1,212,583,168 +0.00(+1.16%)
Oct 14, 2004 0.3257 0.3463 0.3221 0.3405 3,266,443,264 +0.04(+13.16%)
Oct 13, 2004 0.2939 0.3010 0.2932 0.3009 1,415,743,872 +0.01(+3.81%)
Oct 12, 2004 0.2914 0.2920 0.2850 0.2898 543,349,248 -0.00(-0.78%)
Oct 11, 2004 0.2937 0.2957 0.2892 0.2921 382,053,280 -0.00(-1.20%)
Oct 08, 2004 0.2994 0.3010 0.2940 0.2957 423,832,096 -0.00(-1.41%)
Oct 07, 2004 0.3069 0.3098 0.2987 0.2999 503,320,832 -0.01(-2.51%)
Oct 06, 2004 0.2990 0.3085 0.2988 0.3076 526,624,512 +0.01(+3.23%)
Oct 05, 2004 0.2919 0.3003 0.2907 0.2980 479,409,472 +0.00(+1.50%)
Oct 04, 2004 0.2966 0.2966 0.2933 0.2936 677,695,360 +0.00(+0.31%)
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.