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 )

158.64 +1.24 (+0.79%)
Streaming Delayed Price Updated: 2:14 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 28, 2007 4.652 4.688 4.631 4.653 722,894,272 -0.03(-0.67%)
Sep 27, 2007 4.662 4.685 4.618 4.684 772,680,704 +0.05(+1.13%)
Sep 26, 2007 4.684 4.700 4.586 4.632 1,147,651,072 -0.01(-0.27%)
Sep 25, 2007 4.452 4.646 4.452 4.644 1,401,522,176 +0.15(+3.30%)
Sep 24, 2007 4.449 4.544 4.446 4.496 1,236,892,800 +0.13(+2.87%)
Sep 21, 2007 4.279 4.386 4.254 4.371 1,340,926,080 +0.12(+2.74%)
Sep 20, 2007 4.249 4.299 4.224 4.254 813,996,864 -0.01(-0.33%)
Sep 19, 2007 4.336 4.341 4.227 4.268 1,208,442,496 -0.00(-0.11%)
Sep 18, 2007 4.216 4.331 4.179 4.273 1,251,905,536 +0.08(+1.81%)
Sep 17, 2007 4.214 4.263 4.172 4.197 933,546,176 -0.01(-0.29%)
Sep 14, 2007 4.141 4.214 4.130 4.209 714,371,200 +0.05(+1.17%)
Sep 13, 2007 4.209 4.215 4.143 4.160 772,013,888 +0.01(+0.26%)
Sep 12, 2007 4.123 4.227 4.116 4.149 1,204,717,312 +0.04(+1.00%)
Sep 11, 2007 4.181 4.193 4.055 4.108 1,143,387,392 -0.04(-0.89%)
Sep 10, 2007 4.154 4.185 4.061 4.145 1,750,663,552 +0.15(+3.75%)
Sep 07, 2007 4.003 4.011 3.942 3.995 1,683,795,456 -0.10(-2.40%)
Sep 06, 2007 4.110 4.171 4.024 4.094 2,237,872,896 -0.05(-1.28%)
Sep 05, 2007 4.396 4.422 4.127 4.147 2,737,216,000 -0.22(-5.13%)
Sep 04, 2007 4.243 4.419 4.240 4.371 1,546,113,408 +0.17(+4.10%)
Aug 31, 2007 4.229 4.234 4.166 4.199 1,031,099,584 +0.07(+1.64%)
Aug 30, 2007 4.023 4.192 4.011 4.131 1,690,039,296 +0.07(+1.62%)
Aug 29, 2007 3.938 4.068 3.928 4.065 1,373,310,976 +0.22(+5.72%)
Aug 28, 2007 3.972 4.015 3.839 3.845 1,386,891,520 -0.16(-4.11%)
Aug 27, 2007 4.044 4.083 4.005 4.010 832,536,960 -0.09(-2.25%)
Aug 24, 2007 3.958 4.104 3.936 4.102 1,072,550,464 +0.13(+3.23%)
Aug 23, 2007 4.035 4.043 3.934 3.974 1,020,076,736 -0.04(-1.09%)
Aug 22, 2007 3.979 4.025 3.952 4.018 1,245,937,536 +0.15(+3.87%)
Aug 21, 2007 3.705 3.910 3.669 3.868 1,532,466,304 +0.16(+4.38%)
Aug 20, 2007 3.759 3.775 3.654 3.706 946,080,000 +0.00(+0.13%)
Aug 17, 2007 3.699 3.745 3.633 3.701 1,406,830,464 +0.15(+4.28%)
Aug 16, 2007 3.548 3.593 3.384 3.549 2,197,586,688 -0.09(-2.38%)
Aug 15, 2007 3.722 3.786 3.628 3.635 1,167,983,104 -0.13(-3.33%)
Aug 14, 2007 3.890 3.890 3.751 3.761 870,249,920 -0.11(-2.94%)
Aug 13, 2007 3.891 3.922 3.836 3.875 886,739,968 +0.08(+2.23%)
Aug 10, 2007 3.733 3.873 3.648 3.790 1,660,292,352 -0.04(-1.10%)
Aug 09, 2007 3.975 4.033 3.793 3.832 1,325,213,568 -0.23(-5.69%)
Aug 08, 2007 4.147 4.150 4.002 4.063 951,695,680 -0.03(-0.76%)
Aug 07, 2007 4.091 4.161 4.021 4.094 1,119,749,248 -0.01(-0.16%)
Aug 06, 2007 4.030 4.101 3.890 4.101 1,089,294,720 +0.10(+2.58%)
Aug 03, 2007 4.052 4.122 3.987 3.998 799,083,008 -0.14(-3.40%)
Aug 02, 2007 4.143 4.153 4.067 4.138 1,004,134,528 +0.05(+1.10%)
Aug 01, 2007 4.052 4.105 3.874 4.093 2,061,379,712 +0.10(+2.46%)
Jul 31, 2007 4.335 4.350 3.988 3.995 2,074,563,200 -0.29(-6.84%)
Jul 30, 2007 4.376 4.410 4.232 4.288 1,305,174,400 -0.07(-1.68%)
Jul 27, 2007 4.433 4.515 4.359 4.362 1,366,060,032 -0.07(-1.47%)
Jul 26, 2007 4.424 4.503 4.153 4.427 2,576,193,280 +0.26(+6.37%)
Jul 25, 2007 4.165 4.195 4.093 4.162 1,880,148,608 +0.07(+1.76%)
Jul 24, 2007 4.211 4.275 4.067 4.090 2,114,684,672 -0.27(-6.13%)
Jul 23, 2007 4.345 4.403 4.273 4.357 1,218,932,608 -0.00(-0.03%)
Jul 20, 2007 4.296 4.372 4.245 4.359 1,371,615,488 +0.11(+2.68%)
Jul 19, 2007 4.254 4.269 4.234 4.245 862,764,224 +0.06(+1.36%)
Jul 18, 2007 4.190 4.198 4.125 4.188 891,636,416 -0.02(-0.57%)
Jul 17, 2007 4.193 4.233 4.169 4.212 835,578,752 +0.02(+0.59%)
Jul 16, 2007 4.196 4.244 4.169 4.187 1,102,286,464 +0.01(+0.27%)
Jul 13, 2007 4.094 4.180 4.079 4.176 1,068,624,704 +0.11(+2.73%)
Jul 12, 2007 4.058 4.070 4.014 4.065 829,557,824 +0.05(+1.27%)
Jul 11, 2007 4.004 4.054 3.981 4.014 966,800,768 +0.00(+0.03%)
Jul 10, 2007 3.908 4.078 3.906 4.013 1,477,353,088 +0.06(+1.55%)
Jul 09, 2007 4.014 4.030 3.917 3.952 1,171,900,416 -0.06(-1.49%)
Jul 06, 2007 4.037 4.043 3.954 4.011 1,029,838,400 -0.01(-0.34%)
Jul 05, 2007 3.905 4.032 3.902 4.025 1,709,800,704 +0.17(+4.39%)
Jul 03, 2007 3.699 3.863 3.684 3.856 1,369,282,944 +0.18(+4.87%)
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.