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 )

157.45 +2.45 (+1.58%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 20, 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 (%)
May 31, 2006 1.872 1.873 1.780 1.812 1,508,884,480 -0.04(-2.37%)
May 30, 2006 1.919 1.919 1.856 1.856 663,627,904 -0.07(-3.67%)
May 26, 2006 1.950 1.957 1.914 1.927 510,032,416 -0.02(-1.21%)
May 25, 2006 1.948 1.954 1.919 1.951 546,158,464 +0.03(+1.56%)
May 24, 2006 1.910 1.930 1.867 1.920 1,079,106,176 +0.01(+0.30%)
May 23, 2006 1.967 1.977 1.910 1.915 818,318,528 -0.01(-0.36%)
May 22, 2006 1.937 1.940 1.903 1.922 846,908,672 -0.03(-1.75%)
May 19, 2006 1.916 1.967 1.905 1.956 1,161,559,552 +0.04(+2.11%)
May 18, 2006 1.991 2.009 1.914 1.916 775,698,496 -0.06(-3.19%)
May 17, 2006 1.962 1.992 1.943 1.979 888,451,392 +0.01(+0.43%)
May 16, 2006 2.065 2.069 1.963 1.970 1,103,701,504 -0.09(-4.15%)
May 15, 2006 2.043 2.073 2.035 2.055 624,005,824 +0.00(+0.13%)
May 12, 2006 2.057 2.083 2.027 2.053 756,129,984 -0.01(-0.66%)
May 11, 2006 2.147 2.148 2.048 2.066 957,338,624 -0.07(-3.47%)
May 10, 2006 2.162 2.163 2.111 2.141 550,502,208 -0.01(-0.61%)
May 09, 2006 2.178 2.200 2.141 2.154 626,261,504 -0.03(-1.20%)
May 08, 2006 2.213 2.238 2.175 2.180 700,687,296 +0.00(+0.00%)
May 05, 2006 2.179 2.191 2.157 2.180 664,266,560 +0.02(+1.07%)
May 04, 2006 2.159 2.210 2.136 2.157 1,013,529,984 -0.00(-0.01%)
May 03, 2006 2.178 2.182 2.128 2.157 809,339,392 -0.01(-0.67%)
May 02, 2006 2.127 2.182 2.126 2.172 909,262,080 +0.06(+2.90%)
May 01, 2006 2.146 2.169 2.097 2.110 884,121,984 -0.02(-1.12%)
Apr 28, 2006 2.103 2.162 2.098 2.134 895,384,256 +0.03(+1.49%)
Apr 27, 2006 2.054 2.118 2.042 2.103 996,491,072 +0.04(+1.78%)
Apr 26, 2006 2.021 2.070 2.013 2.066 837,351,296 +0.06(+2.99%)
Apr 25, 2006 2.000 2.019 1.988 2.006 623,096,384 +0.01(+0.56%)
Apr 24, 2006 2.027 2.029 1.986 1.995 832,938,240 -0.04(-1.85%)
Apr 21, 2006 2.068 2.081 2.015 2.033 929,530,560 -0.02(-0.87%)
Apr 20, 2006 2.108 2.122 2.007 2.051 1,963,692,032 +0.06(+3.02%)
Apr 19, 2006 2.026 2.031 1.985 1.991 1,281,267,968 -0.02(-0.86%)
Apr 18, 2006 1.972 2.016 1.964 2.008 936,340,480 +0.04(+2.17%)
Apr 17, 2006 2.017 2.027 1.951 1.965 850,709,184 -0.05(-2.49%)
Apr 13, 2006 2.011 2.045 1.995 2.015 865,495,744 -0.01(-0.36%)
Apr 12, 2006 2.061 2.067 2.010 2.023 871,769,792 -0.04(-1.88%)
Apr 11, 2006 2.092 2.101 2.034 2.061 1,106,471,936 -0.02(-0.99%)
Apr 10, 2006 2.131 2.151 2.075 2.082 1,064,623,552 -0.03(-1.60%)
Apr 07, 2006 2.151 2.159 2.076 2.116 1,820,245,632 -0.04(-2.04%)
Apr 06, 2006 2.071 2.185 2.068 2.160 3,137,751,552 +0.12(+6.00%)
Apr 05, 2006 1.962 2.038 1.945 2.038 2,631,873,280 +0.18(+9.87%)
Apr 04, 2006 1.876 1.887 1.851 1.855 1,097,719,296 -0.08(-3.91%)
Apr 03, 2006 1.931 1.944 1.898 1.930 955,037,888 +0.03(+1.50%)
Mar 31, 2006 1.918 1.929 1.887 1.902 960,200,640 -0.00(-0.05%)
Mar 30, 2006 1.905 1.919 1.866 1.903 1,638,216,192 +0.01(+0.67%)
Mar 29, 2006 1.793 1.896 1.749 1.890 2,764,787,712 +0.11(+6.17%)
Mar 28, 2006 1.808 1.823 1.766 1.780 1,614,112,000 -0.02(-1.34%)
Mar 27, 2006 1.830 1.861 1.801 1.804 1,305,900,416 -0.01(-0.75%)
Mar 24, 2006 1.827 1.848 1.790 1.818 1,262,856,832 -0.01(-0.33%)
Mar 23, 2006 1.874 1.877 1.807 1.824 1,683,843,840 -0.05(-2.45%)
Mar 22, 2006 1.885 1.918 1.858 1.870 1,585,965,824 -0.00(-0.23%)
Mar 21, 2006 1.949 1.951 1.861 1.874 1,584,217,600 -0.07(-3.41%)
Mar 20, 2006 1.977 1.985 1.937 1.940 713,177,344 -0.02(-1.04%)
Mar 17, 2006 1.963 1.987 1.944 1.961 957,723,328 +0.01(+0.54%)
Mar 16, 2006 2.027 2.028 1.950 1.950 883,097,728 -0.06(-2.90%)
Mar 15, 2006 2.053 2.063 1.987 2.008 1,050,981,248 -0.03(-1.62%)
Mar 14, 2006 1.994 2.041 1.986 2.041 756,420,800 +0.05(+2.50%)
Mar 13, 2006 1.972 2.010 1.964 1.991 1,014,592,704 +0.08(+3.94%)
Mar 10, 2006 1.941 1.955 1.894 1.916 1,228,745,728 -0.02(-1.16%)
Mar 09, 2006 2.001 2.015 1.935 1.938 941,677,056 -0.05(-2.64%)
Mar 08, 2006 2.010 2.038 1.981 1.991 769,538,752 -0.02(-0.98%)
Mar 07, 2006 1.994 2.028 1.973 2.011 1,028,163,840 +0.03(+1.61%)
Mar 06, 2006 2.052 2.053 1.969 1.979 998,846,464 -0.07(-3.63%)
Mar 03, 2006 2.104 2.120 2.048 2.053 868,914,816 -0.06(-2.71%)
Mar 02, 2006 2.092 2.122 2.082 2.111 736,658,304 +0.02(+0.74%)
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.