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 )

158.28 -1.97 (-1.23%)
Official Closing Price Updated: 4:15 PM EDT, Mar 27, 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 (%)
Nov 30, 2006 2.796 2.810 2.761 2.779 1,026,029,312 -0.00(-0.15%)
Nov 29, 2006 2.820 2.824 2.736 2.783 1,362,937,344 -0.00(-0.01%)
Nov 28, 2006 2.740 2.789 2.726 2.784 1,220,568,832 +0.07(+2.53%)
Nov 27, 2006 2.805 2.825 2.714 2.715 1,266,239,872 -0.06(-2.28%)
Nov 24, 2006 2.715 2.822 2.714 2.778 611,408,384 +0.04(+1.46%)
Nov 22, 2006 2.698 2.752 2.664 2.738 791,559,360 +0.05(+1.93%)
Nov 21, 2006 2.651 2.686 2.641 2.686 733,602,624 +0.06(+2.46%)
Nov 20, 2006 2.589 2.638 2.583 2.622 672,339,136 +0.02(+0.72%)
Nov 17, 2006 2.582 2.606 2.577 2.603 549,467,584 +0.01(+0.28%)
Nov 16, 2006 2.573 2.617 2.566 2.596 817,497,600 +0.05(+1.86%)
Nov 15, 2006 2.579 2.605 2.547 2.548 774,189,056 -0.03(-1.12%)
Nov 14, 2006 2.571 2.577 2.544 2.577 693,729,152 +0.02(+0.77%)
Nov 13, 2006 2.523 2.561 2.506 2.558 530,901,280 +0.04(+1.48%)
Nov 10, 2006 2.533 2.535 2.501 2.520 440,394,624 -0.01(-0.26%)
Nov 09, 2006 2.514 2.568 2.490 2.527 1,087,369,600 +0.03(+1.08%)
Nov 08, 2006 2.426 2.507 2.422 2.500 814,019,904 +0.06(+2.41%)
Nov 07, 2006 2.439 2.456 2.430 2.441 619,495,360 +0.02(+1.00%)
Nov 06, 2006 2.394 2.427 2.378 2.417 512,029,568 +0.04(+1.81%)
Nov 03, 2006 2.406 2.411 2.359 2.374 508,751,680 -0.02(-0.87%)
Nov 02, 2006 2.393 2.405 2.380 2.395 548,323,072 -0.01(-0.23%)
Nov 01, 2006 2.459 2.467 2.376 2.400 719,962,304 -0.06(-2.37%)
Oct 31, 2006 2.470 2.477 2.433 2.458 590,839,232 +0.02(+0.82%)
Oct 30, 2006 2.425 2.453 2.410 2.438 588,887,296 +0.00(+0.01%)
Oct 27, 2006 2.479 2.500 2.426 2.438 700,720,512 -0.05(-2.17%)
Oct 26, 2006 2.483 2.504 2.460 2.492 509,745,760 +0.02(+0.62%)
Oct 25, 2006 2.467 2.486 2.456 2.477 571,610,368 +0.02(+0.78%)
Oct 24, 2006 2.462 2.477 2.432 2.457 545,614,080 -0.01(-0.50%)
Oct 23, 2006 2.425 2.483 2.418 2.470 980,616,448 +0.05(+1.89%)
Oct 20, 2006 2.394 2.425 2.385 2.424 753,302,080 +0.03(+1.22%)
Oct 19, 2006 2.403 2.424 2.370 2.395 1,786,451,072 +0.14(+5.98%)
Oct 18, 2006 2.266 2.383 2.241 2.260 1,343,467,136 +0.01(+0.32%)
Oct 17, 2006 2.275 2.282 2.245 2.252 566,588,800 -0.03(-1.47%)
Oct 16, 2006 2.280 2.301 2.268 2.286 599,460,224 +0.01(+0.51%)
Oct 13, 2006 2.293 2.331 2.266 2.275 805,926,848 -0.01(-0.32%)
Oct 12, 2006 2.232 2.286 2.232 2.282 698,539,712 +0.06(+2.77%)
Oct 11, 2006 2.226 2.243 2.201 2.220 673,587,456 -0.02(-0.79%)
Oct 10, 2006 2.260 2.261 2.216 2.238 626,224,576 -0.02(-1.10%)
Oct 09, 2006 2.238 2.276 2.229 2.263 516,289,376 +0.01(+0.55%)
Oct 06, 2006 2.256 2.275 2.238 2.250 550,029,312 -0.02(-0.81%)
Oct 05, 2006 2.260 2.309 2.248 2.269 805,568,960 -0.02(-0.73%)
Oct 04, 2006 2.247 2.288 2.218 2.286 987,385,408 +0.04(+1.76%)
Oct 03, 2006 2.257 2.273 2.219 2.246 931,417,408 -0.02(-1.04%)
Oct 02, 2006 2.277 2.300 2.253 2.270 839,632,704 -0.06(-2.75%)
Sep 29, 2006 2.338 2.350 2.325 2.334 478,064,128 -0.00(-0.04%)
Sep 28, 2006 2.335 2.349 2.303 2.335 852,456,256 +0.02(+0.79%)
Sep 27, 2006 2.340 2.349 2.299 2.317 956,016,832 -0.04(-1.55%)
Sep 26, 2006 2.310 2.358 2.307 2.353 1,306,443,520 +0.06(+2.46%)
Sep 25, 2006 2.238 2.300 2.235 2.297 1,011,702,976 +0.08(+3.77%)
Sep 22, 2006 2.253 2.254 2.201 2.213 783,682,944 -0.05(-2.21%)
Sep 21, 2006 2.282 2.306 2.244 2.263 935,447,872 -0.02(-0.81%)
Sep 20, 2006 2.255 2.295 2.250 2.282 969,185,664 +0.05(+2.02%)
Sep 19, 2006 2.249 2.255 2.207 2.237 836,403,648 -0.00(-0.16%)
Sep 18, 2006 2.238 2.270 2.222 2.240 830,776,128 -0.01(-0.28%)
Sep 15, 2006 2.267 2.273 2.222 2.247 1,157,551,488 -0.00(-0.09%)
Sep 14, 2006 2.235 2.264 2.227 2.249 945,084,928 -0.00(-0.04%)
Sep 13, 2006 2.209 2.253 2.192 2.250 1,350,154,240 +0.05(+2.16%)
Sep 12, 2006 2.208 2.227 2.166 2.202 1,984,575,232 +0.00(+0.18%)
Sep 11, 2006 2.196 2.236 2.165 2.198 1,117,936,896 -0.00(-0.03%)
Sep 08, 2006 2.225 2.231 2.180 2.199 1,055,434,944 -0.01(-0.38%)
Sep 07, 2006 2.141 2.228 2.130 2.207 1,493,599,232 +0.08(+3.96%)
Sep 06, 2006 2.155 2.174 2.113 2.123 1,147,501,952 -0.04(-2.03%)
Sep 05, 2006 2.091 2.168 2.078 2.167 1,193,096,576 +0.09(+4.53%)
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.