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 )

158.93 +1.10 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 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 (%)
Jun 30, 2005 1.110 1.127 1.101 1.116 492,270,240 +0.01(+1.21%)
Jun 29, 2005 1.129 1.131 1.095 1.103 535,675,296 -0.03(-2.52%)
Jun 28, 2005 1.137 1.140 1.127 1.131 414,150,240 +0.01(+0.57%)
Jun 27, 2005 1.117 1.155 1.112 1.125 708,627,392 -0.02(-1.75%)
Jun 24, 2005 1.185 1.186 1.142 1.145 539,835,392 -0.03(-2.91%)
Jun 23, 2005 1.177 1.206 1.172 1.179 794,705,152 +0.01(+0.88%)
Jun 22, 2005 1.160 1.170 1.156 1.169 506,048,672 +0.02(+1.82%)
Jun 21, 2005 1.144 1.158 1.133 1.148 437,158,528 +0.01(+0.66%)
Jun 20, 2005 1.148 1.155 1.135 1.140 383,177,120 -0.02(-1.83%)
Jun 17, 2005 1.166 1.169 1.147 1.162 708,378,496 +0.01(+0.87%)
Jun 16, 2005 1.128 1.155 1.116 1.152 652,857,472 +0.03(+2.29%)
Jun 15, 2005 1.118 1.131 1.101 1.126 667,490,816 +0.03(+3.14%)
Jun 14, 2005 1.089 1.096 1.084 1.092 412,319,488 +0.00(+0.28%)
Jun 13, 2005 1.088 1.110 1.086 1.089 513,560,384 +0.00(+0.25%)
Jun 10, 2005 1.134 1.134 1.077 1.086 800,023,744 -0.06(-4.89%)
Jun 09, 2005 1.122 1.150 1.116 1.142 460,080,320 +0.02(+1.98%)
Jun 08, 2005 1.111 1.129 1.109 1.119 486,817,120 +0.01(+1.04%)
Jun 07, 2005 1.140 1.144 1.105 1.108 879,935,424 -0.04(-3.64%)
Jun 06, 2005 1.162 1.171 1.139 1.150 956,777,536 -0.01(-0.84%)
Jun 03, 2005 1.157 1.170 1.145 1.159 1,127,818,368 -0.05(-4.50%)
Jun 02, 2005 1.214 1.223 1.201 1.214 440,922,816 -0.01(-0.64%)
Jun 01, 2005 1.209 1.236 1.209 1.222 536,032,992 +0.02(+1.36%)
May 31, 2005 1.233 1.235 1.200 1.206 477,211,648 -0.02(-1.97%)
May 27, 2005 1.232 1.237 1.213 1.230 372,326,656 -0.01(-0.44%)
May 26, 2005 1.211 1.241 1.176 1.235 619,385,984 +0.03(+2.41%)
May 25, 2005 1.198 1.211 1.192 1.206 489,277,600 +0.00(+0.20%)
May 24, 2005 1.196 1.213 1.183 1.204 700,241,664 -0.00(-0.15%)
May 23, 2005 1.148 1.210 1.148 1.206 1,230,058,112 +0.07(+5.89%)
May 20, 2005 1.129 1.142 1.128 1.139 533,668,064 +0.00(+0.00%)
May 19, 2005 1.085 1.142 1.085 1.139 936,214,912 +0.05(+4.77%)
May 18, 2005 1.076 1.139 1.061 1.087 750,221,248 +0.01(+1.36%)
May 17, 2005 1.065 1.075 1.047 1.072 695,214,912 -0.01(-0.53%)
May 16, 2005 1.048 1.083 1.047 1.078 562,463,680 +0.02(+2.24%)
May 13, 2005 1.037 1.068 1.033 1.054 830,803,328 +0.02(+1.88%)
May 12, 2005 1.074 1.079 1.031 1.035 1,143,927,552 -0.04(-4.16%)
May 11, 2005 1.067 1.082 1.004 1.080 2,416,357,376 -0.02(-2.22%)
May 10, 2005 1.114 1.129 1.102 1.104 528,693,760 -0.02(-1.49%)
May 09, 2005 1.130 1.135 1.114 1.121 419,014,816 -0.01(-0.73%)
May 06, 2005 1.119 1.132 1.115 1.129 384,682,720 +0.02(+1.53%)
May 05, 2005 1.129 1.130 1.106 1.112 456,888,000 -0.01(-1.27%)
May 04, 2005 1.095 1.128 1.095 1.126 540,892,416 +0.03(+2.60%)
May 03, 2005 1.104 1.114 1.092 1.098 585,525,376 -0.01(-0.60%)
May 02, 2005 1.098 1.111 1.092 1.105 549,175,680 +0.01(+1.03%)
Apr 29, 2005 1.096 1.099 1.068 1.093 791,887,360 +0.02(+1.46%)
Apr 28, 2005 1.100 1.102 1.068 1.078 679,971,328 -0.01(-1.14%)
Apr 27, 2005 1.088 1.102 1.077 1.090 723,936,384 -0.01(-0.66%)
Apr 26, 2005 1.115 1.137 1.095 1.097 958,949,568 -0.02(-2.14%)
Apr 25, 2005 1.106 1.122 1.095 1.121 880,603,008 +0.04(+4.17%)
Apr 22, 2005 1.117 1.122 1.058 1.076 989,184,000 -0.05(-4.52%)
Apr 21, 2005 1.104 1.128 1.089 1.127 899,872,064 +0.05(+4.70%)
Apr 20, 2005 1.142 1.144 1.075 1.077 1,126,268,672 -0.05(-4.26%)
Apr 19, 2005 1.110 1.135 1.088 1.125 1,280,752,896 +0.04(+4.13%)
Apr 18, 2005 1.061 1.101 1.031 1.080 1,563,805,568 +0.01(+0.76%)
Apr 15, 2005 1.110 1.129 1.070 1.072 2,038,173,696 -0.06(-5.13%)
Apr 14, 2005 1.177 1.212 1.117 1.130 3,249,909,248 -0.11(-9.21%)
Apr 13, 2005 1.302 1.303 1.225 1.244 1,681,131,776 -0.05(-3.80%)
Apr 12, 2005 1.288 1.310 1.274 1.293 1,158,307,968 +0.02(+1.77%)
Apr 11, 2005 1.339 1.342 1.271 1.271 970,715,264 -0.06(-4.16%)
Apr 08, 2005 1.325 1.348 1.320 1.326 766,191,232 +0.01(+0.41%)
Apr 07, 2005 1.283 1.327 1.281 1.321 598,321,984 +0.04(+2.91%)
Apr 06, 2005 1.286 1.298 1.278 1.283 489,690,560 +0.01(+1.05%)
Apr 05, 2005 1.250 1.281 1.246 1.270 657,966,208 +0.02(+1.95%)
Apr 04, 2005 1.243 1.253 1.218 1.246 683,474,496 +0.01(+0.49%)
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.