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 (%)
Apr 30, 2003 0.1056 0.1088 0.1050 0.1078 540,923,264 +0.00(+1.14%)
Apr 29, 2003 0.1060 0.1073 0.1029 0.1066 541,332,224 +0.00(+1.44%)
Apr 28, 2003 0.1022 0.1058 0.1018 0.1051 752,299,264 +0.00(+3.82%)
Apr 25, 2003 0.1020 0.1029 0.1003 0.1012 242,694,832 -0.00(-0.67%)
Apr 24, 2003 0.1025 0.1032 0.0985 0.1019 384,836,832 -0.00(-1.03%)
Apr 23, 2003 0.1026 0.1033 0.1013 0.1029 248,143,312 +0.00(+0.52%)
Apr 22, 2003 0.0999 0.1032 0.0992 0.1024 358,385,984 +0.00(+2.82%)
Apr 21, 2003 0.0995 0.1000 0.0984 0.0996 180,353,936 +0.00(+0.15%)
Apr 17, 2003 0.1001 0.1004 0.0964 0.0995 727,378,688 -0.00(-0.91%)
Apr 16, 2003 0.0985 0.1036 0.0979 0.1004 1,200,743,424 -0.00(-1.12%)
Apr 15, 2003 0.1030 0.1031 0.1008 0.1015 359,197,312 -0.00(-1.40%)
Apr 14, 2003 0.1039 0.1042 0.1023 0.1029 593,917,312 +0.00(+2.88%)
Apr 11, 2003 0.1065 0.1095 0.0980 0.1001 1,642,551,936 -0.01(-8.14%)
Apr 10, 2003 0.1076 0.1091 0.1076 0.1089 128,731,888 +0.00(+1.27%)
Apr 09, 2003 0.1101 0.1108 0.1072 0.1076 172,840,832 -0.00(-1.80%)
Apr 08, 2003 0.1100 0.1110 0.1089 0.1095 151,871,440 -0.00(-0.28%)
Apr 07, 2003 0.1126 0.1133 0.1092 0.1098 231,910,016 +0.00(+0.56%)
Apr 04, 2003 0.1101 0.1112 0.1091 0.1092 176,310,448 -0.00(-0.35%)
Apr 03, 2003 0.1104 0.1114 0.1088 0.1096 171,633,728 -0.00(-0.96%)
Apr 02, 2003 0.1089 0.1114 0.1082 0.1107 201,857,616 +0.00(+3.11%)
Apr 01, 2003 0.1076 0.1085 0.1067 0.1073 181,838,080 +0.00(+0.14%)
Mar 31, 2003 0.1087 0.1101 0.1064 0.1072 301,762,304 -0.00(-2.95%)
Mar 28, 2003 0.1092 0.1108 0.1089 0.1104 169,410,464 +0.00(+0.55%)
Mar 27, 2003 0.1085 0.1114 0.1085 0.1098 142,656,320 +0.00(+0.56%)
Mar 26, 2003 0.1103 0.1104 0.1084 0.1092 205,403,088 -0.00(-0.96%)
Mar 25, 2003 0.1092 0.1124 0.1089 0.1103 197,493,824 +0.00(+1.25%)
Mar 24, 2003 0.1112 0.1122 0.1088 0.1089 190,259,680 -0.00(-4.20%)
Mar 21, 2003 0.1145 0.1148 0.1123 0.1137 351,418,016 +0.00(+0.60%)
Mar 20, 2003 0.1132 0.1136 0.1107 0.1130 192,801,856 -0.00(-0.27%)
Mar 19, 2003 0.1142 0.1148 0.1121 0.1133 167,097,168 -0.00(-0.33%)
Mar 18, 2003 0.1137 0.1144 0.1123 0.1137 264,375,888 -0.00(-0.07%)
Mar 17, 2003 0.1129 0.1142 0.1115 0.1138 472,144,640 +0.00(+1.56%)
Mar 14, 2003 0.1113 0.1138 0.1110 0.1120 181,258,800 +0.00(+0.41%)
Mar 13, 2003 0.1097 0.1122 0.1074 0.1116 396,406,624 +0.00(+3.52%)
Mar 12, 2003 0.1074 0.1091 0.1066 0.1078 263,056,048 -0.00(-0.07%)
Mar 11, 2003 0.1089 0.1098 0.1070 0.1079 190,921,072 -0.00(-0.97%)
Mar 10, 2003 0.1100 0.1112 0.1084 0.1089 160,618,032 -0.00(-1.10%)
Mar 07, 2003 0.1097 0.1114 0.1085 0.1101 177,939,712 -0.00(-0.21%)
Mar 06, 2003 0.1105 0.1107 0.1092 0.1104 116,007,776 -0.00(-0.41%)
Mar 05, 2003 0.1107 0.1122 0.1101 0.1108 149,984,912 +0.00(+0.41%)
Mar 04, 2003 0.1117 0.1123 0.1095 0.1104 149,325,296 -0.00(-0.61%)
Mar 03, 2003 0.1138 0.1149 0.1103 0.1110 240,986,416 -0.00(-2.40%)
Feb 28, 2003 0.1126 0.1144 0.1120 0.1138 230,346,704 +0.00(+1.01%)
Feb 27, 2003 0.1104 0.1137 0.1100 0.1126 182,603,248 +0.00(+2.48%)
Feb 26, 2003 0.1136 0.1139 0.1098 0.1099 257,602,304 -0.00(-3.46%)
Feb 25, 2003 0.1113 0.1143 0.1106 0.1139 224,344,144 +0.00(+1.90%)
Feb 24, 2003 0.1126 0.1139 0.0366 0.1117 212,873,312 -0.00(-1.73%)
Feb 21, 2003 0.1123 0.1142 0.1110 0.1137 186,145,408 +0.00(+1.56%)
Feb 20, 2003 0.1126 0.1134 0.1115 0.1120 264,910,912 -0.00(-0.54%)
Feb 19, 2003 0.1142 0.1148 0.1113 0.1126 284,620,416 -0.00(-2.75%)
Feb 18, 2003 0.1118 0.1160 0.1116 0.1157 343,590,656 +0.00(+4.09%)
Feb 14, 2003 0.1107 0.1116 0.1088 0.1112 287,542,560 +0.00(+0.89%)
Feb 13, 2003 0.1092 0.1110 0.1079 0.1102 246,639,376 +0.00(+1.04%)
Feb 12, 2003 0.1082 0.1107 0.1082 0.1091 270,121,920 +0.00(+0.28%)
Feb 11, 2003 0.1099 0.1109 0.1076 0.1088 194,971,152 +0.00(+0.00%)
Feb 10, 2003 0.1081 0.1104 0.1066 0.1088 198,440,768 +0.00(+1.41%)
Feb 07, 2003 0.1103 0.1107 0.1067 0.1073 321,368,000 -0.00(-1.94%)
Feb 06, 2003 0.1089 0.1106 0.1078 0.1094 211,639,808 -0.00(-0.21%)
Feb 05, 2003 0.1107 0.1132 0.1095 0.1096 261,876,656 -0.00(-0.96%)
Feb 04, 2003 0.1095 0.1110 0.1085 0.1107 374,540,128 -0.00(-0.41%)
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.