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 )

157.17 +2.17 (+1.40%)
Streaming Delayed Price Updated: 2:08 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 (%)
Feb 27, 2009 2.666 2.768 2.658 2.708 1,531,627,008 +0.00(+0.13%)
Feb 26, 2009 2.789 2.817 2.697 2.704 898,471,936 -0.06(-2.16%)
Feb 25, 2009 2.725 2.817 2.706 2.764 2,573,786,624 +0.03(+1.01%)
Feb 24, 2009 2.652 2.756 2.638 2.736 2,359,841,792 +0.10(+3.80%)
Feb 23, 2009 2.779 2.789 2.623 2.636 2,193,917,440 -0.13(-4.66%)
Feb 20, 2009 2.711 2.802 2.699 2.765 1,891,596,288 +0.02(+0.62%)
Feb 19, 2009 2.831 2.858 2.732 2.748 3,313,810,432 -0.11(-3.95%)
Feb 18, 2009 2.882 2.906 2.811 2.861 1,351,226,880 -0.00(-0.17%)
Feb 17, 2009 2.937 2.942 2.859 2.866 1,297,295,872 -0.14(-4.67%)
Feb 13, 2009 3.001 3.030 2.975 3.007 726,221,312 -0.00(-0.11%)
Feb 12, 2009 2.906 3.024 2.906 3.010 2,442,977,280 +0.07(+2.53%)
Feb 11, 2009 2.922 2.981 2.904 2.936 1,270,376,448 -0.03(-1.03%)
Feb 10, 2009 3.072 3.108 2.943 2.966 2,705,774,080 -0.14(-4.57%)
Feb 09, 2009 3.032 3.123 3.017 3.108 1,600,494,592 +0.08(+2.80%)
Feb 06, 2009 2.942 3.032 2.941 3.024 1,371,266,048 +0.10(+3.38%)
Feb 05, 2009 2.813 2.949 2.808 2.925 1,882,776,576 +0.09(+3.11%)
Feb 04, 2009 2.826 2.918 2.823 2.836 2,370,692,608 +0.02(+0.61%)
Feb 03, 2009 2.787 2.831 2.737 2.819 646,502,912 +0.04(+1.61%)
Feb 02, 2009 2.702 2.789 2.695 2.775 307,935,232 +0.04(+1.53%)
Jan 30, 2009 2.808 2.839 2.729 2.733 1,076,655,616 -0.09(-3.09%)
Jan 29, 2009 2.823 2.860 2.808 2.820 592,249,344 -0.04(-1.27%)
Jan 28, 2009 2.793 2.880 2.774 2.856 2,807,563,776 +0.11(+3.82%)
Jan 27, 2009 2.735 2.776 2.721 2.751 800,930,304 +0.03(+1.22%)
Jan 26, 2009 2.694 2.758 2.677 2.718 1,412,729,856 +0.04(+1.45%)
Jan 23, 2009 2.632 2.725 2.623 2.679 2,002,527,744 +0.00(+0.00%)
Jan 22, 2009 2.669 2.729 2.602 2.679 3,032,017,920 +0.17(+6.68%)
Jan 21, 2009 2.407 2.513 2.405 2.511 391,398,400 +0.14(+5.92%)
Jan 20, 2009 2.484 2.486 2.371 2.371 3,289,985,024 -0.13(-5.02%)
Jan 16, 2009 2.556 2.558 2.438 2.496 48,028,672 -0.03(-1.26%)
Jan 15, 2009 2.443 2.551 2.427 2.528 2,217,427,968 -0.06(-2.29%)
Jan 14, 2009 2.615 2.645 2.569 2.587 4,128,934,912 -0.07(-2.71%)
Jan 13, 2009 2.675 2.721 2.618 2.659 2,288,041,472 -0.03(-1.07%)
Jan 12, 2009 2.743 2.759 2.655 2.688 798,275,584 -0.06(-2.12%)
Jan 09, 2009 2.826 2.831 2.733 2.746 213,925,888 -0.06(-2.29%)
Jan 08, 2009 2.742 2.824 2.730 2.811 1,258,233,344 +0.05(+1.86%)
Jan 07, 2009 2.784 2.805 2.737 2.759 1,914,128,896 -0.06(-2.16%)
Jan 06, 2009 2.909 2.946 2.801 2.820 2,040,786,944 -0.05(-1.65%)
Jan 05, 2009 2.825 2.916 2.811 2.868 1,152,753,664 +0.12(+4.22%)
Jan 02, 2009 2.604 2.760 2.582 2.752 1,856,134,656 +0.16(+6.33%)
Dec 31, 2008 2.607 2.660 2.588 2.588 714,377,728 -0.03(-1.09%)
Dec 30, 2008 2.651 2.670 2.569 2.616 3,683,175,424 -0.01(-0.37%)
Dec 29, 2008 2.623 2.657 2.579 2.626 1,361,292,800 +0.02(+0.93%)
Dec 26, 2008 2.627 2.651 2.585 2.602 2,542,223,360 +0.02(+0.91%)
Dec 24, 2008 2.612 2.615 2.564 2.578 2,237,223,936 -0.04(-1.55%)
Dec 23, 2008 2.634 2.664 2.605 2.619 941,044,224 +0.02(+0.75%)
Dec 22, 2008 2.729 2.730 2.568 2.600 2,670,151,168 -0.13(-4.73%)
Dec 19, 2008 2.727 2.757 2.692 2.729 2,317,085,184 +0.02(+0.64%)
Dec 18, 2008 2.708 2.754 2.682 2.712 2,774,664,704 +0.01(+0.30%)
Dec 17, 2008 2.760 2.762 2.669 2.703 2,078,302,208 -0.19(-6.57%)
Dec 16, 2008 2.850 2.925 2.812 2.893 426,328,064 +0.02(+0.72%)
Dec 15, 2008 2.910 2.917 2.820 2.873 3,057,824,256 -0.11(-3.58%)
Dec 12, 2008 2.814 3.002 2.806 2.980 4,289,803,776 +0.10(+3.44%)
Dec 11, 2008 2.952 3.070 2.875 2.880 4,285,209,600 -0.10(-3.27%)
Dec 10, 2008 2.967 3.017 2.926 2.978 3,439,494,656 -0.06(-1.85%)
Dec 09, 2008 2.973 3.141 2.947 3.034 1,333,222,400 +0.01(+0.34%)
Dec 08, 2008 2.950 3.056 2.905 3.024 1,181,889,536 +0.17(+6.09%)
Dec 05, 2008 2.739 2.865 2.694 2.850 16,445,440 +0.08(+2.83%)
Dec 04, 2008 2.863 2.887 2.700 2.772 408,713,216 -0.14(-4.68%)
Dec 03, 2008 2.711 2.918 2.692 2.908 2,447,852,544 +0.10(+3.71%)
Dec 02, 2008 2.730 2.809 2.623 2.804 881,599,488 +0.11(+3.98%)
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.