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 )

159.28 +1.88 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 21, 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 (%)
Sep 30, 2005 1.587 1.627 1.573 1.625 626,336,960 +0.04(+2.43%)
Sep 29, 2005 1.553 1.595 1.541 1.587 750,139,904 +0.04(+2.47%)
Sep 28, 2005 1.609 1.610 1.534 1.549 1,325,986,944 -0.07(-4.42%)
Sep 27, 2005 1.635 1.645 1.620 1.620 402,536,160 -0.01(-0.74%)
Sep 26, 2005 1.638 1.654 1.617 1.632 643,840,000 +0.02(+1.20%)
Sep 23, 2005 1.613 1.622 1.572 1.613 657,814,144 +0.04(+2.50%)
Sep 22, 2005 1.574 1.591 1.556 1.574 546,418,112 -0.01(-0.40%)
Sep 21, 2005 1.606 1.609 1.572 1.580 508,727,776 -0.03(-2.03%)
Sep 20, 2005 1.607 1.632 1.605 1.613 966,360,000 +0.02(+1.04%)
Sep 19, 2005 1.548 1.604 1.548 1.596 923,164,928 +0.04(+2.79%)
Sep 16, 2005 1.523 1.553 1.514 1.553 696,390,656 +0.04(+2.69%)
Sep 15, 2005 1.516 1.521 1.496 1.512 489,061,376 +0.01(+0.52%)
Sep 14, 2005 1.552 1.552 1.500 1.504 559,069,312 -0.04(-2.38%)
Sep 13, 2005 1.547 1.555 1.526 1.541 580,443,712 -0.02(-1.13%)
Sep 12, 2005 1.549 1.565 1.534 1.558 533,044,384 +0.00(+0.18%)
Sep 09, 2005 1.518 1.557 1.510 1.556 725,177,728 +0.05(+3.07%)
Sep 08, 2005 1.496 1.520 1.490 1.509 827,471,872 +0.03(+2.26%)
Sep 07, 2005 1.487 1.498 1.453 1.476 1,133,571,968 -0.00(-0.25%)
Sep 06, 2005 1.416 1.482 1.411 1.480 963,596,224 +0.08(+5.58%)
Sep 02, 2005 1.404 1.419 1.398 1.401 259,546,736 -0.00(-0.09%)
Sep 01, 2005 1.425 1.430 1.397 1.403 419,609,600 -0.02(-1.34%)
Aug 31, 2005 1.419 1.426 1.403 1.422 474,604,256 +0.01(+0.69%)
Aug 30, 2005 1.394 1.419 1.392 1.412 610,913,216 +0.02(+1.59%)
Aug 29, 2005 1.373 1.396 1.372 1.390 301,294,816 +0.00(+0.22%)
Aug 26, 2005 1.398 1.405 1.375 1.387 307,459,520 -0.01(-0.70%)
Aug 25, 2005 1.398 1.410 1.389 1.397 325,400,672 +0.01(+0.63%)
Aug 24, 2005 1.383 1.429 1.382 1.388 673,660,032 +0.00(+0.07%)
Aug 23, 2005 1.390 1.398 1.374 1.387 348,195,360 -0.00(-0.28%)
Aug 22, 2005 1.399 1.417 1.372 1.391 456,882,656 +0.00(+0.09%)
Aug 19, 2005 1.403 1.416 1.388 1.390 449,799,136 -0.01(-1.02%)
Aug 18, 2005 1.422 1.425 1.387 1.404 521,288,672 -0.03(-1.80%)
Aug 17, 2005 1.407 1.438 1.406 1.430 597,473,792 +0.03(+1.95%)
Aug 16, 2005 1.437 1.440 1.401 1.402 633,462,080 -0.04(-3.00%)
Aug 15, 2005 1.409 1.465 1.408 1.446 1,278,783,360 +0.05(+3.43%)
Aug 12, 2005 1.318 1.401 1.315 1.398 1,098,686,976 +0.06(+4.77%)
Aug 11, 2005 1.316 1.338 1.311 1.334 320,942,592 +0.02(+1.43%)
Aug 10, 2005 1.334 1.346 1.313 1.315 426,018,464 -0.01(-1.00%)
Aug 09, 2005 1.302 1.331 1.301 1.329 456,640,608 +0.04(+2.74%)
Aug 08, 2005 1.304 1.311 1.292 1.293 208,502,032 -0.01(-0.79%)
Aug 05, 2005 1.288 1.315 1.274 1.303 285,604,064 +0.01(+0.66%)
Aug 04, 2005 1.300 1.304 1.282 1.295 325,857,120 -0.02(-1.18%)
Aug 03, 2005 1.310 1.313 1.297 1.310 308,278,752 +0.00(+0.07%)
Aug 02, 2005 1.300 1.319 1.292 1.310 350,429,664 +0.01(+1.03%)
Aug 01, 2005 1.291 1.306 1.276 1.296 372,177,216 +0.00(+0.24%)
Jul 29, 2005 1.321 1.346 1.281 1.293 663,970,368 -0.03(-2.63%)
Jul 28, 2005 1.330 1.334 1.313 1.328 300,153,632 -0.01(-0.43%)
Jul 27, 2005 1.329 1.336 1.294 1.334 334,337,824 +0.01(+0.82%)
Jul 26, 2005 1.334 1.337 1.315 1.323 317,283,104 -0.01(-0.41%)
Jul 25, 2005 1.334 1.343 1.326 1.328 347,774,176 -0.01(-0.43%)
Jul 22, 2005 1.317 1.334 1.316 1.334 355,518,176 +0.02(+1.64%)
Jul 21, 2005 1.325 1.335 1.301 1.313 477,914,976 -0.01(-0.78%)
Jul 20, 2005 1.300 1.328 1.293 1.323 536,866,912 +0.01(+1.02%)
Jul 19, 2005 1.259 1.311 1.245 1.310 791,973,760 +0.05(+4.10%)
Jul 18, 2005 1.256 1.276 1.254 1.258 691,999,488 -0.00(-0.14%)
Jul 15, 2005 1.242 1.260 1.227 1.260 810,586,304 +0.02(+1.96%)
Jul 14, 2005 1.237 1.274 1.220 1.236 2,469,243,392 +0.07(+6.26%)
Jul 13, 2005 1.161 1.167 1.149 1.163 921,737,088 +0.00(+0.29%)
Jul 12, 2005 1.159 1.164 1.149 1.159 457,456,576 +0.00(+0.37%)
Jul 11, 2005 1.163 1.172 1.145 1.155 466,435,264 -0.00(-0.39%)
Jul 08, 2005 1.148 1.161 1.136 1.160 342,632,704 +0.02(+1.65%)
Jul 07, 2005 1.116 1.145 1.116 1.141 452,641,536 +0.01(+0.64%)
Jul 06, 2005 1.143 1.157 1.128 1.134 470,280,800 -0.02(-1.55%)
Jul 05, 2005 1.110 1.157 1.107 1.152 536,899,456 +0.04(+4.06%)
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.