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 (%)
May 31, 2005 1.382 1.384 1.345 1.351 425,823,680 -0.03(-1.97%)
May 27, 2005 1.381 1.386 1.360 1.378 332,233,088 -0.01(-0.44%)
May 26, 2005 1.357 1.391 1.318 1.384 552,688,128 +0.03(+2.41%)
May 25, 2005 1.342 1.357 1.336 1.352 436,590,304 +0.00(+0.20%)
May 24, 2005 1.340 1.359 1.326 1.349 624,836,992 -0.00(-0.15%)
May 23, 2005 1.286 1.356 1.286 1.351 1,097,600,768 +0.08(+5.89%)
May 20, 2005 1.266 1.279 1.264 1.276 476,200,640 +0.00(+0.00%)
May 19, 2005 1.216 1.280 1.216 1.276 835,399,680 +0.06(+4.77%)
May 18, 2005 1.206 1.276 1.189 1.218 669,434,560 +0.02(+1.36%)
May 17, 2005 1.194 1.205 1.174 1.202 620,351,488 -0.01(-0.53%)
May 16, 2005 1.174 1.213 1.173 1.208 501,895,456 +0.03(+2.24%)
May 13, 2005 1.162 1.197 1.158 1.181 741,339,264 +0.02(+1.87%)
May 12, 2005 1.204 1.209 1.155 1.160 1,020,745,024 -0.05(-4.16%)
May 11, 2005 1.196 1.212 1.125 1.210 2,156,154,880 -0.03(-2.22%)
May 10, 2005 1.249 1.266 1.234 1.238 471,762,016 -0.02(-1.49%)
May 09, 2005 1.267 1.273 1.249 1.256 373,893,696 -0.01(-0.72%)
May 06, 2005 1.254 1.268 1.250 1.265 343,258,624 +0.02(+1.53%)
May 05, 2005 1.266 1.266 1.239 1.246 407,688,544 -0.02(-1.27%)
May 04, 2005 1.227 1.264 1.227 1.262 482,647,040 +0.03(+2.60%)
May 03, 2005 1.237 1.248 1.224 1.230 522,473,792 -0.01(-0.60%)
May 02, 2005 1.230 1.245 1.224 1.238 490,038,368 +0.01(+1.03%)
Apr 29, 2005 1.228 1.231 1.197 1.225 706,613,888 +0.02(+1.46%)
Apr 28, 2005 1.233 1.235 1.197 1.208 606,749,440 -0.01(-1.14%)
Apr 27, 2005 1.220 1.235 1.207 1.222 645,980,096 -0.01(-0.66%)
Apr 26, 2005 1.250 1.275 1.227 1.230 855,686,208 -0.03(-2.14%)
Apr 25, 2005 1.240 1.258 1.227 1.257 785,776,320 +0.05(+4.17%)
Apr 22, 2005 1.252 1.257 1.186 1.206 882,664,896 -0.06(-4.52%)
Apr 21, 2005 1.237 1.264 1.220 1.263 802,970,432 +0.06(+4.70%)
Apr 20, 2005 1.280 1.282 1.204 1.207 1,004,987,712 -0.05(-4.26%)
Apr 19, 2005 1.244 1.272 1.219 1.260 1,142,836,608 +0.05(+4.13%)
Apr 18, 2005 1.189 1.233 1.155 1.210 1,395,409,024 +0.01(+0.76%)
Apr 15, 2005 1.244 1.266 1.199 1.201 1,818,695,424 -0.06(-5.13%)
Apr 14, 2005 1.319 1.359 1.252 1.266 2,899,946,496 -0.13(-9.21%)
Apr 13, 2005 1.459 1.461 1.372 1.395 1,500,100,992 -0.06(-3.80%)
Apr 12, 2005 1.444 1.468 1.427 1.450 1,033,576,960 +0.03(+1.76%)
Apr 11, 2005 1.500 1.504 1.424 1.424 866,184,896 -0.06(-4.16%)
Apr 08, 2005 1.485 1.510 1.479 1.486 683,684,800 +0.01(+0.41%)
Apr 07, 2005 1.438 1.487 1.436 1.480 533,892,416 +0.04(+2.91%)
Apr 06, 2005 1.441 1.455 1.432 1.438 436,958,784 +0.01(+1.05%)
Apr 05, 2005 1.401 1.435 1.396 1.423 587,113,920 +0.03(+1.95%)
Apr 04, 2005 1.393 1.404 1.365 1.396 609,875,328 +0.01(+0.49%)
Apr 01, 2005 1.430 1.433 1.379 1.389 675,457,472 -0.03(-1.87%)
Mar 31, 2005 1.442 1.445 1.413 1.416 669,498,560 -0.04(-2.64%)
Mar 30, 2005 1.430 1.454 1.421 1.454 415,994,592 +0.04(+2.52%)
Mar 29, 2005 1.446 1.455 1.410 1.419 486,759,712 -0.03(-1.83%)
Mar 28, 2005 1.453 1.460 1.443 1.445 291,862,528 +0.00(+0.07%)
Mar 24, 2005 1.458 1.461 1.444 1.444 371,300,160 -0.00(-0.12%)
Mar 23, 2005 1.442 1.475 1.428 1.446 641,881,664 -0.01(-0.65%)
Mar 22, 2005 1.485 1.494 1.450 1.455 580,006,784 -0.03(-1.99%)
Mar 21, 2005 1.471 1.494 1.456 1.485 568,899,520 +0.03(+1.72%)
Mar 18, 2005 1.472 1.476 1.444 1.460 1,026,719,744 +0.02(+1.68%)
Mar 17, 2005 1.411 1.457 1.404 1.436 843,999,488 +0.04(+2.60%)
Mar 16, 2005 1.400 1.438 1.386 1.399 735,845,888 +0.01(+0.54%)
Mar 15, 2005 1.381 1.398 1.368 1.392 538,486,848 +0.02(+1.59%)
Mar 14, 2005 1.377 1.386 1.343 1.370 636,003,648 +0.00(+0.12%)
Mar 11, 2005 1.366 1.379 1.352 1.368 665,144,512 +0.01(+1.10%)
Mar 10, 2005 1.343 1.368 1.329 1.353 817,111,552 +0.02(+1.22%)
Mar 09, 2005 1.347 1.369 1.319 1.337 1,390,082,944 -0.04(-2.91%)
Mar 08, 2005 1.424 1.433 1.363 1.377 1,073,635,200 -0.08(-5.19%)
Mar 07, 2005 1.454 1.470 1.439 1.453 474,054,944 -0.00(-0.14%)
Mar 04, 2005 1.453 1.461 1.422 1.455 795,248,960 +0.03(+2.44%)
Mar 03, 2005 1.508 1.509 1.401 1.420 1,484,875,520 -0.08(-5.28%)
Mar 02, 2005 1.504 1.525 1.498 1.499 481,889,536 -0.01(-0.85%)
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.