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 )

229.19 +8.50 (+3.85%)
Streaming Delayed Price Updated: 1:33 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 (%)
Mar 31, 2004 0.2367 0.2377 0.2289 0.2297 410,701,504 -0.01(-3.15%)
Mar 30, 2004 0.2367 0.2374 0.2322 0.2372 378,064,096 +0.00(+0.04%)
Mar 29, 2004 0.2328 0.2378 0.2311 0.2371 368,628,960 +0.01(+3.22%)
Mar 26, 2004 0.2286 0.2324 0.2286 0.2297 441,325,920 +0.00(+0.63%)
Mar 25, 2004 0.2217 0.2286 0.2199 0.2283 595,895,936 +0.01(+5.37%)
Mar 24, 2004 0.2149 0.2187 0.2147 0.2166 450,072,384 +0.00(+0.83%)
Mar 23, 2004 0.2202 0.2209 0.2142 0.2148 405,351,200 -0.00(-2.20%)
Mar 22, 2004 0.2155 0.2223 0.2145 0.2197 442,132,288 +0.00(+0.00%)
Mar 19, 2004 0.2183 0.2289 0.2170 0.2197 432,697,152 +0.00(+0.74%)
Mar 18, 2004 0.2204 0.2214 0.2174 0.2181 337,716,160 -0.00(-1.99%)
Mar 17, 2004 0.2205 0.2241 0.2190 0.2225 432,655,968 +0.00(+1.43%)
Mar 16, 2004 0.2255 0.2260 0.2157 0.2193 636,396,928 -0.01(-2.38%)
Mar 15, 2004 0.2296 0.2323 0.2231 0.2247 507,142,208 -0.01(-4.03%)
Mar 12, 2004 0.2321 0.2360 0.2308 0.2341 346,056,480 +0.00(+1.51%)
Mar 11, 2004 0.2316 0.2382 0.2301 0.2306 630,923,008 -0.00(-1.92%)
Mar 10, 2004 0.2293 0.2390 0.2289 0.2351 1,058,440,576 +0.00(+2.14%)
Mar 09, 2004 0.2200 0.2313 0.2187 0.2302 649,969,856 +0.01(+4.23%)
Mar 08, 2004 0.2276 0.2276 0.2192 0.2209 549,561,984 -0.01(-2.77%)
Mar 05, 2004 0.2119 0.2335 0.2115 0.2272 1,619,338,880 +0.01(+6.28%)
Mar 04, 2004 0.2035 0.2142 0.2031 0.2137 693,937,600 +0.01(+5.18%)
Mar 03, 2004 0.2005 0.2055 0.2005 0.2032 236,619,664 +0.00(+0.46%)
Mar 02, 2004 0.2039 0.2047 0.2019 0.2023 269,804,448 -0.00(-0.87%)
Mar 01, 2004 0.2046 0.2064 0.2028 0.2040 338,628,480 +0.00(+0.42%)
Feb 27, 2004 0.1950 0.2040 0.1950 0.2032 492,857,088 +0.01(+3.82%)
Feb 26, 2004 0.1940 0.1969 0.1937 0.1957 208,532,080 +0.00(+1.01%)
Feb 25, 2004 0.1888 0.1945 0.1887 0.1938 290,399,264 +0.00(+2.01%)
Feb 24, 2004 0.1881 0.1932 0.1869 0.1899 272,276,544 +0.00(+0.77%)
Feb 23, 2004 0.1907 0.1908 0.1860 0.1885 204,105,872 -0.00(-0.94%)
Feb 20, 2004 0.1911 0.1912 0.1887 0.1903 291,776,576 -0.00(-0.31%)
Feb 19, 2004 0.1980 0.2008 0.1904 0.1909 340,258,880 -0.01(-3.40%)
Feb 18, 2004 0.1969 0.1991 0.1958 0.1976 148,860,672 +0.00(+0.43%)
Feb 17, 2004 0.1962 0.1995 0.1962 0.1967 179,679,328 +0.00(+0.70%)
Feb 13, 2004 0.2026 0.2047 0.1939 0.1954 332,106,880 -0.01(-3.08%)
Feb 12, 2004 0.2011 0.2038 0.2005 0.2016 193,393,504 -0.00(-0.29%)
Feb 11, 2004 0.1961 0.2028 0.1958 0.2022 366,421,760 +0.01(+3.57%)
Feb 10, 2004 0.1922 0.1964 0.1906 0.1952 268,603,744 +0.00(+1.38%)
Feb 09, 2004 0.1922 0.1942 0.1911 0.1926 197,866,800 -0.00(-0.19%)
Feb 06, 2004 0.1907 0.1944 0.1903 0.1929 203,264,192 +0.00(+1.29%)
Feb 05, 2004 0.1854 0.1946 0.1853 0.1905 370,859,744 +0.01(+2.89%)
Feb 04, 2004 0.1869 0.1877 0.1843 0.1851 321,176,736 -0.00(-2.11%)
Feb 03, 2004 0.1894 0.1903 0.1869 0.1891 191,904,368 -0.00(-0.27%)
Feb 02, 2004 0.1908 0.1938 0.1876 0.1896 303,518,976 -0.00(-1.06%)
Jan 30, 2004 0.1932 0.1943 0.1905 0.1916 194,753,152 -0.00(-0.53%)
Jan 29, 2004 0.1922 0.1937 0.1885 0.1927 223,558,832 +0.00(+0.71%)
Jan 28, 2004 0.1940 0.1986 0.1904 0.1913 289,463,424 -0.00(-2.38%)
Jan 27, 2004 0.1956 0.1975 0.1937 0.1960 322,918,944 +0.00(+0.26%)
Jan 26, 2004 0.1908 0.1959 0.1905 0.1955 285,172,576 +0.00(+1.99%)
Jan 23, 2004 0.1890 0.1932 0.1890 0.1916 238,803,344 +0.00(+1.71%)
Jan 22, 2004 0.1916 0.1940 0.1884 0.1884 215,465,696 -0.00(-1.90%)
Jan 21, 2004 0.1928 0.1951 0.1905 0.1921 238,667,968 -0.00(-0.53%)
Jan 20, 2004 0.1926 0.1937 0.1890 0.1931 332,124,544 +0.00(+0.04%)
Jan 16, 2004 0.1953 0.1957 0.1921 0.1930 391,919,552 -0.00(-0.57%)
Jan 15, 2004 0.1946 0.1988 0.1911 0.1941 1,070,400,384 -0.01(-5.58%)
Jan 14, 2004 0.2073 0.2085 0.2020 0.2056 656,500,928 +0.00(+0.33%)
Jan 13, 2004 0.2098 0.2110 0.2027 0.2049 713,777,536 +0.00(+1.64%)
Jan 12, 2004 0.1967 0.2039 0.1962 0.2016 512,742,560 +0.01(+3.17%)
Jan 09, 2004 0.1973 0.2050 0.1936 0.1954 449,232,416 -0.00(-1.54%)
Jan 08, 2004 0.1940 0.2016 0.1924 0.1984 482,964,928 +0.01(+3.41%)
Jan 07, 2004 0.1877 0.1939 0.1863 0.1919 616,828,800 +0.00(+2.26%)
Jan 06, 2004 0.1890 0.1905 0.1844 0.1877 535,683,008 -0.00(-0.36%)
Jan 05, 2004 0.1820 0.1902 0.1820 0.1883 415,557,376 +0.01(+4.18%)
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.