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 29, 2005 1.480 1.508 1.436 1.449 592,472,384 -0.04(-2.63%)
Jul 28, 2005 1.490 1.495 1.471 1.488 267,832,352 -0.01(-0.43%)
Jul 27, 2005 1.489 1.497 1.450 1.495 298,335,520 +0.01(+0.82%)
Jul 26, 2005 1.495 1.499 1.473 1.483 283,117,280 -0.01(-0.41%)
Jul 25, 2005 1.495 1.505 1.486 1.489 310,324,992 -0.01(-0.43%)
Jul 22, 2005 1.476 1.495 1.474 1.495 317,235,104 +0.02(+1.64%)
Jul 21, 2005 1.485 1.496 1.458 1.471 426,451,904 -0.01(-0.78%)
Jul 20, 2005 1.456 1.488 1.449 1.483 479,055,776 +0.01(+1.02%)
Jul 19, 2005 1.411 1.469 1.396 1.468 706,692,096 +0.06(+4.10%)
Jul 18, 2005 1.407 1.431 1.406 1.410 617,483,264 -0.00(-0.14%)
Jul 15, 2005 1.392 1.413 1.375 1.412 723,300,352 +0.03(+1.96%)
Jul 14, 2005 1.386 1.427 1.367 1.385 2,203,349,248 +0.08(+6.26%)
Jul 13, 2005 1.301 1.308 1.288 1.303 822,482,176 +0.00(+0.29%)
Jul 12, 2005 1.299 1.305 1.288 1.299 408,196,512 +0.00(+0.37%)
Jul 11, 2005 1.304 1.313 1.284 1.295 416,208,384 -0.01(-0.39%)
Jul 08, 2005 1.287 1.301 1.273 1.300 305,737,184 +0.02(+1.65%)
Jul 07, 2005 1.251 1.283 1.250 1.279 403,900,000 +0.01(+0.64%)
Jul 06, 2005 1.281 1.297 1.264 1.270 419,639,808 -0.02(-1.55%)
Jul 05, 2005 1.244 1.296 1.240 1.291 479,084,800 +0.05(+4.05%)
Jul 01, 2005 1.251 1.256 1.233 1.240 263,633,488 -0.01(-0.84%)
Jun 30, 2005 1.244 1.263 1.234 1.251 439,261,376 +0.01(+1.21%)
Jun 29, 2005 1.265 1.267 1.227 1.236 477,992,448 -0.03(-2.52%)
Jun 28, 2005 1.274 1.277 1.263 1.268 369,553,504 +0.01(+0.57%)
Jun 27, 2005 1.252 1.295 1.246 1.261 632,320,640 -0.02(-1.75%)
Jun 24, 2005 1.328 1.329 1.280 1.283 481,704,608 -0.04(-2.91%)
Jun 23, 2005 1.319 1.352 1.313 1.321 709,129,344 +0.01(+0.88%)
Jun 22, 2005 1.300 1.312 1.296 1.310 451,556,128 +0.02(+1.82%)
Jun 21, 2005 1.282 1.298 1.270 1.286 390,084,224 +0.01(+0.67%)
Jun 20, 2005 1.286 1.294 1.273 1.278 341,915,648 -0.02(-1.83%)
Jun 17, 2005 1.307 1.310 1.285 1.302 632,098,560 +0.01(+0.87%)
Jun 16, 2005 1.264 1.294 1.251 1.291 582,556,160 +0.03(+2.29%)
Jun 15, 2005 1.253 1.267 1.233 1.262 595,613,760 +0.04(+3.14%)
Jun 14, 2005 1.221 1.228 1.215 1.223 367,919,904 +0.00(+0.28%)
Jun 13, 2005 1.220 1.244 1.217 1.220 458,258,944 +0.00(+0.25%)
Jun 10, 2005 1.271 1.271 1.207 1.217 713,875,264 -0.06(-4.89%)
Jun 09, 2005 1.257 1.289 1.251 1.279 410,537,728 +0.02(+1.98%)
Jun 08, 2005 1.245 1.266 1.243 1.255 434,395,488 +0.01(+1.04%)
Jun 07, 2005 1.278 1.282 1.239 1.242 785,181,824 -0.05(-3.64%)
Jun 06, 2005 1.302 1.313 1.276 1.288 853,749,376 -0.01(-0.84%)
Jun 03, 2005 1.297 1.311 1.283 1.299 1,006,372,096 -0.06(-4.50%)
Jun 02, 2005 1.361 1.370 1.346 1.361 393,443,168 -0.01(-0.65%)
Jun 01, 2005 1.355 1.385 1.354 1.369 478,311,648 +0.02(+1.36%)
May 31, 2005 1.382 1.384 1.345 1.351 425,824,320 -0.03(-1.97%)
May 27, 2005 1.381 1.386 1.360 1.378 332,233,600 -0.01(-0.44%)
May 26, 2005 1.357 1.391 1.318 1.384 552,688,960 +0.03(+2.41%)
May 25, 2005 1.342 1.357 1.336 1.352 436,590,976 +0.00(+0.20%)
May 24, 2005 1.340 1.359 1.326 1.349 624,837,952 -0.00(-0.15%)
May 23, 2005 1.286 1.356 1.286 1.351 1,097,602,432 +0.08(+5.89%)
May 20, 2005 1.266 1.279 1.264 1.276 476,201,376 +0.00(+0.00%)
May 19, 2005 1.216 1.280 1.216 1.276 835,400,960 +0.06(+4.77%)
May 18, 2005 1.206 1.276 1.189 1.218 669,435,584 +0.02(+1.36%)
May 17, 2005 1.194 1.205 1.174 1.202 620,352,448 -0.01(-0.53%)
May 16, 2005 1.174 1.213 1.173 1.208 501,896,224 +0.03(+2.24%)
May 13, 2005 1.162 1.197 1.158 1.181 741,340,352 +0.02(+1.87%)
May 12, 2005 1.204 1.209 1.155 1.160 1,020,746,624 -0.05(-4.16%)
May 11, 2005 1.196 1.212 1.125 1.210 2,156,158,208 -0.03(-2.22%)
May 10, 2005 1.249 1.266 1.234 1.238 471,762,720 -0.02(-1.49%)
May 09, 2005 1.267 1.273 1.249 1.256 373,894,272 -0.01(-0.72%)
May 06, 2005 1.254 1.268 1.250 1.265 343,259,136 +0.02(+1.53%)
May 05, 2005 1.266 1.266 1.239 1.246 407,689,184 -0.02(-1.27%)
May 04, 2005 1.227 1.264 1.227 1.262 482,647,776 +0.03(+2.60%)
May 03, 2005 1.237 1.248 1.224 1.230 522,474,592 -0.01(-0.60%)
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.