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 )

159.67 +0.74 (+0.47%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 24, 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 (%)
Mar 31, 2005 1.287 1.289 1.261 1.263 750,292,992 -0.03(-2.64%)
Mar 30, 2005 1.276 1.298 1.268 1.298 466,196,384 +0.03(+2.51%)
Mar 29, 2005 1.290 1.299 1.258 1.266 545,501,376 -0.02(-1.83%)
Mar 28, 2005 1.296 1.303 1.288 1.290 327,084,192 +0.00(+0.07%)
Mar 24, 2005 1.301 1.304 1.289 1.289 416,108,288 -0.00(-0.12%)
Mar 23, 2005 1.287 1.316 1.274 1.290 719,343,296 -0.01(-0.65%)
Mar 22, 2005 1.325 1.333 1.294 1.299 650,001,408 -0.03(-1.99%)
Mar 21, 2005 1.313 1.333 1.300 1.325 637,553,728 +0.02(+1.72%)
Mar 18, 2005 1.314 1.317 1.289 1.303 1,150,623,232 +0.02(+1.68%)
Mar 17, 2005 1.259 1.300 1.253 1.281 945,852,480 +0.03(+2.60%)
Mar 16, 2005 1.250 1.283 1.236 1.249 824,647,040 +0.01(+0.54%)
Mar 15, 2005 1.232 1.247 1.220 1.242 603,470,912 +0.02(+1.59%)
Mar 14, 2005 1.229 1.237 1.198 1.223 712,755,968 +0.00(+0.12%)
Mar 11, 2005 1.219 1.231 1.207 1.221 745,413,504 +0.01(+1.10%)
Mar 10, 2005 1.199 1.221 1.186 1.208 915,719,744 +0.01(+1.22%)
Mar 09, 2005 1.202 1.221 1.177 1.193 1,557,836,672 -0.04(-2.91%)
Mar 08, 2005 1.270 1.278 1.216 1.229 1,203,200,384 -0.07(-5.19%)
Mar 07, 2005 1.298 1.311 1.284 1.296 531,263,424 -0.00(-0.14%)
Mar 04, 2005 1.296 1.304 1.269 1.298 891,218,752 +0.03(+2.44%)
Mar 03, 2005 1.345 1.347 1.250 1.267 1,664,068,736 -0.07(-5.28%)
Mar 02, 2005 1.342 1.361 1.337 1.338 540,043,520 -0.01(-0.85%)
Mar 01, 2005 1.364 1.368 1.339 1.349 552,937,792 -0.01(-0.80%)
Feb 28, 2005 1.355 1.369 1.333 1.360 769,290,240 +0.01(+0.82%)
Feb 25, 2005 1.359 1.363 1.337 1.349 539,444,160 +0.68(+100.14%)
Feb 24, 2005 0.6707 0.6770 0.6650 0.6741 1,797,357,440 +0.01(+0.79%)
Feb 23, 2005 0.6573 0.6705 0.6485 0.6688 1,585,187,072 +0.02(+3.45%)
Feb 22, 2005 0.6542 0.6693 0.6465 0.6465 1,437,247,616 -0.01(-1.75%)
Feb 18, 2005 0.6651 0.6660 0.6538 0.6580 1,371,150,720 -0.01(-1.14%)
Feb 17, 2005 0.6871 0.6889 0.6629 0.6656 1,792,147,968 -0.02(-2.57%)
Feb 16, 2005 0.6682 0.6837 0.6621 0.6832 1,931,997,184 +0.01(+1.95%)
Feb 15, 2005 0.6569 0.6752 0.6519 0.6702 2,736,763,136 +0.03(+4.47%)
Feb 14, 2005 0.6271 0.6427 0.6219 0.6415 1,498,926,080 +0.03(+4.21%)
Feb 11, 2005 0.6053 0.6197 0.5984 0.6156 1,416,589,440 +0.02(+3.64%)
Feb 10, 2005 0.5967 0.6009 0.5811 0.5940 1,288,219,904 -0.00(-0.48%)
Feb 09, 2005 0.6143 0.6215 0.5920 0.5969 1,406,522,624 -0.02(-2.67%)
Feb 08, 2005 0.5994 0.6169 0.5972 0.6132 1,048,766,528 +0.01(+2.48%)
Feb 07, 2005 0.5983 0.6015 0.5875 0.5984 620,040,704 +0.00(+0.13%)
Feb 04, 2005 0.5903 0.5983 0.5877 0.5976 663,960,832 +0.01(+1.32%)
Feb 03, 2005 0.5996 0.6021 0.5862 0.5898 863,382,144 -0.01(-2.29%)
Feb 02, 2005 0.5909 0.6057 0.5889 0.6036 1,206,852,864 +0.02(+2.71%)
Feb 01, 2005 0.5840 0.5895 0.5805 0.5877 800,785,536 +0.00(+0.82%)
Jan 31, 2005 0.5653 0.5904 0.5648 0.5829 1,984,118,272 +0.02(+3.95%)
Jan 28, 2005 0.5505 0.5608 0.5491 0.5608 944,878,912 +0.01(+1.84%)
Jan 27, 2005 0.5470 0.5527 0.5424 0.5506 585,128,640 +0.00(+0.54%)
Jan 26, 2005 0.5509 0.5515 0.5399 0.5477 876,872,192 +0.00(+0.28%)
Jan 25, 2005 0.5413 0.5521 0.5377 0.5461 1,142,931,456 +0.01(+1.82%)
Jan 24, 2005 0.5380 0.5441 0.5348 0.5364 993,790,464 +0.00(+0.38%)
Jan 21, 2005 0.5399 0.5427 0.5306 0.5343 1,074,440,064 +0.00(+0.04%)
Jan 20, 2005 0.5280 0.5402 0.5266 0.5341 1,078,425,984 +0.00(+0.83%)
Jan 19, 2005 0.5343 0.5417 0.5287 0.5297 891,911,296 -0.01(-1.09%)
Jan 18, 2005 0.5286 0.5359 0.5246 0.5355 1,186,891,904 +0.00(+0.64%)
Jan 14, 2005 0.5321 0.5436 0.5245 0.5321 2,086,513,408 +0.00(+0.57%)
Jan 13, 2005 0.5583 0.5641 0.5286 0.5291 3,733,524,224 +0.03(+6.63%)
Jan 12, 2005 0.4954 0.4995 0.4798 0.4962 2,391,110,656 +0.01(+1.39%)
Jan 11, 2005 0.5174 0.5242 0.4862 0.4894 3,081,551,616 -0.03(-6.38%)
Jan 10, 2005 0.5298 0.5359 0.5145 0.5227 2,046,048,256 -0.00(-0.42%)
Jan 07, 2005 0.4927 0.5278 0.4908 0.5249 2,633,460,224 +0.04(+7.28%)
Jan 06, 2005 0.4903 0.4920 0.4800 0.4893 831,451,328 +0.00(+0.08%)
Jan 05, 2005 0.4878 0.4946 0.4855 0.4889 801,960,448 +0.00(+0.88%)
Jan 04, 2005 0.4836 0.4963 0.4773 0.4847 1,293,402,752 +0.00(+1.03%)
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.