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 )

228.87 +8.18 (+3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 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 28, 2008 3.218 3.220 3.121 3.149 2,190,843,648 -0.08(-2.45%)
Nov 26, 2008 3.055 3.237 3.053 3.228 2,325,480,960 +0.14(+4.63%)
Nov 25, 2008 3.215 3.218 2.996 3.085 498,600,960 -0.07(-2.31%)
Nov 24, 2008 2.895 3.221 2.883 3.158 2,021,322,752 +0.35(+12.56%)
Nov 21, 2008 2.784 2.858 2.689 2.806 2,955,811,840 +0.07(+2.60%)
Nov 20, 2008 2.896 2.938 2.718 2.735 4,041,345,024 -0.20(-6.72%)
Nov 19, 2008 3.039 3.112 2.929 2.932 32,200,704 -0.12(-4.03%)
Nov 18, 2008 3.046 3.092 2.951 3.055 310,269,952 +0.06(+2.01%)
Nov 17, 2008 3.006 3.077 2.965 2.995 4,258,197,504 -0.07(-2.33%)
Nov 14, 2008 3.186 3.194 3.058 3.066 1,749,167,104 -0.21(-6.43%)
Nov 13, 2008 3.054 3.277 2.923 3.277 756,347,904 +0.21(+7.01%)
Nov 12, 2008 3.141 3.168 3.058 3.062 84,258,816 -0.16(-4.91%)
Nov 11, 2008 3.222 3.302 3.135 3.220 419,473,408 -0.04(-1.16%)
Nov 10, 2008 3.404 3.412 3.211 3.258 3,973,433,344 -0.08(-2.40%)
Nov 07, 2008 3.372 3.393 3.253 3.338 3,763,245,056 -0.03(-0.87%)
Nov 06, 2008 3.434 3.492 3.330 3.367 1,115,015,168 -0.14(-4.07%)
Nov 05, 2008 3.701 3.728 3.500 3.510 654,301,184 -0.26(-6.93%)
Nov 04, 2008 3.737 3.799 3.625 3.771 1,700,713,472 +0.14(+3.77%)
Nov 03, 2008 3.599 3.707 3.563 3.634 3,488,698,880 -0.02(-0.59%)
Oct 31, 2008 3.649 3.764 3.573 3.656 3,621,543,936 -0.12(-3.11%)
Oct 30, 2008 3.678 3.812 3.657 3.773 3,462,135,808 +0.22(+6.21%)
Oct 29, 2008 3.427 3.722 3.396 3.553 1,469,214,720 +0.16(+4.64%)
Oct 28, 2008 3.243 3.415 3.139 3.395 3,433,027,584 +0.27(+8.49%)
Oct 27, 2008 3.230 3.317 3.121 3.129 303,471,616 -0.15(-4.45%)
Oct 24, 2008 3.069 3.327 3.062 3.275 3,108,751,360 -0.06(-1.88%)
Oct 23, 2008 3.279 3.372 3.123 3.338 3,736,866,816 +0.05(+1.40%)
Oct 22, 2008 3.309 3.440 3.158 3.292 3,660,469,248 +0.18(+5.88%)
Oct 21, 2008 3.294 3.327 3.098 3.109 3,254,718,464 -0.24(-7.06%)
Oct 20, 2008 3.390 3.399 3.182 3.345 2,807,919,616 +0.04(+1.07%)
Oct 17, 2008 3.384 3.467 2.918 3.310 80,500,736 -0.15(-4.41%)
Oct 16, 2008 3.390 3.514 3.117 3.462 1,686,573,056 +0.13(+4.02%)
Oct 15, 2008 3.528 3.636 3.326 3.328 3,065,468,928 -0.21(-5.89%)
Oct 14, 2008 3.950 3.955 3.505 3.537 1,690,054,656 -0.21(-5.60%)
Oct 13, 2008 3.553 3.756 3.433 3.747 2,733,652,992 +0.46(+13.90%)
Oct 10, 2008 2.912 3.398 2.888 3.289 3,443,358,720 +0.27(+9.08%)
Oct 09, 2008 3.172 3.255 2.943 3.015 3,309,793,280 -0.04(-1.17%)
Oct 08, 2008 2.919 3.273 2.911 3.051 3,358,319,616 +0.02(+0.71%)
Oct 07, 2008 3.414 3.449 3.022 3.030 937,963,520 -0.31(-9.15%)
Oct 06, 2008 3.125 3.356 2.975 3.335 2,620,196,864 +0.04(+1.10%)
Oct 03, 2008 3.534 3.619 3.216 3.298 3,995,891,712 -0.10(-3.03%)
Oct 02, 2008 3.670 3.697 3.398 3.401 3,250,792,448 -0.31(-8.27%)
Oct 01, 2008 3.803 3.818 3.649 3.708 948,808,704 -0.15(-3.99%)
Sep 30, 2008 3.678 3.908 3.612 3.862 3,378,207,744 +0.29(+7.98%)
Sep 29, 2008 4.065 4.067 3.418 3.577 2,111,637,504 -0.78(-17.92%)
Sep 26, 2008 4.244 4.411 4.179 4.358 3,992,777,728 -0.13(-2.80%)
Sep 25, 2008 4.411 4.580 4.367 4.483 3,106,906,112 +0.11(+2.50%)
Sep 24, 2008 4.325 4.450 4.253 4.373 3,408,335,872 +0.06(+1.47%)
Sep 23, 2008 4.480 4.614 4.304 4.310 830,211,072 -0.14(-3.21%)
Sep 22, 2008 4.755 4.766 4.440 4.453 2,008,209,408 -0.34(-7.00%)
Sep 19, 2008 4.845 4.900 4.632 4.788 1,937,581,056 +0.23(+5.09%)
Sep 18, 2008 4.437 4.602 4.101 4.556 3,742,922,752 +0.21(+4.90%)
Sep 17, 2008 4.706 4.706 4.344 4.344 242,286,592 -0.41(-8.61%)
Sep 16, 2008 4.548 4.842 4.490 4.753 237,734,912 -0.02(-0.34%)
Sep 15, 2008 4.826 5.018 4.769 4.769 2,478,502,400 -0.29(-5.76%)
Sep 12, 2008 5.128 5.128 4.978 5.061 1,539,645,952 -0.13(-2.43%)
Sep 11, 2008 5.035 5.199 4.961 5.187 2,850,057,216 +0.04(+0.69%)
Sep 10, 2008 5.176 5.266 5.056 5.152 2,864,827,392 -0.00(-0.05%)
Sep 09, 2008 5.330 5.435 5.090 5.154 570,208,256 -0.21(-3.95%)
Sep 08, 2008 5.592 5.603 5.147 5.366 3,400,713,728 -0.08(-1.41%)
Sep 05, 2008 5.389 5.518 5.357 5.443 1,494,448,128 -0.04(-0.65%)
Sep 04, 2008 5.636 5.705 5.464 5.478 1,174,416,384 -0.20(-3.44%)
Sep 03, 2008 5.669 5.732 5.573 5.673 1,111,501,824 +0.03(+0.46%)
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.