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 )

180.95 +0.86 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 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 (%)
Mar 31, 2004 0.2109 0.2118 0.2040 0.2047 460,901,312 -0.01(-3.15%)
Mar 30, 2004 0.2109 0.2116 0.2070 0.2113 424,274,656 +0.00(+0.04%)
Mar 29, 2004 0.2074 0.2119 0.2059 0.2113 413,686,272 +0.01(+3.22%)
Mar 26, 2004 0.2037 0.2071 0.2037 0.2047 495,268,928 +0.00(+0.63%)
Mar 25, 2004 0.1976 0.2037 0.1960 0.2034 668,731,904 +0.01(+5.37%)
Mar 24, 2004 0.1915 0.1949 0.1913 0.1930 505,084,448 +0.00(+0.83%)
Mar 23, 2004 0.1962 0.1968 0.1909 0.1914 454,897,024 -0.00(-2.20%)
Mar 22, 2004 0.1920 0.1981 0.1911 0.1958 496,173,856 +0.00(+0.00%)
Mar 19, 2004 0.1945 0.2039 0.1933 0.1958 485,585,472 +0.00(+0.74%)
Mar 18, 2004 0.1964 0.1973 0.1937 0.1943 378,995,008 -0.00(-1.99%)
Mar 17, 2004 0.1965 0.1997 0.1951 0.1982 485,539,232 +0.00(+1.43%)
Mar 16, 2004 0.2010 0.2014 0.1922 0.1954 714,183,296 -0.00(-2.38%)
Mar 15, 2004 0.2046 0.2070 0.1988 0.2002 569,129,920 -0.01(-4.03%)
Mar 12, 2004 0.2068 0.2103 0.2057 0.2086 388,354,784 +0.00(+1.51%)
Mar 11, 2004 0.2063 0.2123 0.2051 0.2055 708,040,384 -0.00(-1.91%)
Mar 10, 2004 0.2043 0.2130 0.2039 0.2095 1,187,813,120 +0.00(+2.14%)
Mar 09, 2004 0.1961 0.2061 0.1949 0.2051 729,415,232 +0.01(+4.23%)
Mar 08, 2004 0.2028 0.2028 0.1953 0.1968 616,734,656 -0.01(-2.77%)
Mar 05, 2004 0.1889 0.2081 0.1885 0.2024 1,817,269,632 +0.01(+6.28%)
Mar 04, 2004 0.1814 0.1909 0.1810 0.1905 778,757,184 +0.01(+5.18%)
Mar 03, 2004 0.1786 0.1831 0.1786 0.1811 265,541,552 +0.00(+0.46%)
Mar 02, 2004 0.1817 0.1824 0.1799 0.1802 302,782,496 -0.00(-0.87%)
Mar 01, 2004 0.1824 0.1839 0.1807 0.1818 380,018,816 +0.00(+0.42%)
Feb 27, 2004 0.1738 0.1818 0.1737 0.1811 553,098,752 +0.01(+3.82%)
Feb 26, 2004 0.1729 0.1755 0.1726 0.1744 234,020,832 +0.00(+1.01%)
Feb 25, 2004 0.1682 0.1733 0.1681 0.1727 325,894,624 +0.00(+2.01%)
Feb 24, 2004 0.1676 0.1721 0.1665 0.1693 305,556,736 +0.00(+0.77%)
Feb 23, 2004 0.1699 0.1700 0.1657 0.1680 229,053,616 -0.00(-0.94%)
Feb 20, 2004 0.1703 0.1704 0.1681 0.1696 327,440,256 -0.00(-0.31%)
Feb 19, 2004 0.1764 0.1789 0.1696 0.1701 381,848,512 -0.01(-3.40%)
Feb 18, 2004 0.1755 0.1774 0.1745 0.1761 167,055,824 +0.00(+0.43%)
Feb 17, 2004 0.1749 0.1778 0.1749 0.1753 201,641,424 +0.00(+0.70%)
Feb 13, 2004 0.1805 0.1824 0.1728 0.1741 372,700,096 -0.01(-3.08%)
Feb 12, 2004 0.1792 0.1816 0.1786 0.1796 217,031,888 -0.00(-0.29%)
Feb 11, 2004 0.1748 0.1807 0.1745 0.1802 411,209,280 +0.01(+3.57%)
Feb 10, 2004 0.1712 0.1750 0.1699 0.1739 301,435,008 +0.00(+1.38%)
Feb 09, 2004 0.1712 0.1730 0.1703 0.1716 222,051,952 -0.00(-0.19%)
Feb 06, 2004 0.1699 0.1733 0.1696 0.1719 228,109,056 +0.00(+1.29%)
Feb 05, 2004 0.1652 0.1734 0.1651 0.1697 416,189,696 +0.00(+2.89%)
Feb 04, 2004 0.1665 0.1672 0.1643 0.1649 360,433,984 -0.00(-2.11%)
Feb 03, 2004 0.1688 0.1696 0.1665 0.1685 215,360,736 -0.00(-0.27%)
Feb 02, 2004 0.1700 0.1727 0.1671 0.1690 340,617,920 -0.00(-1.06%)
Jan 30, 2004 0.1721 0.1731 0.1697 0.1708 218,557,728 -0.00(-0.53%)
Jan 29, 2004 0.1713 0.1726 0.1680 0.1717 250,884,288 +0.00(+0.71%)
Jan 28, 2004 0.1729 0.1770 0.1696 0.1705 324,844,352 -0.00(-2.38%)
Jan 27, 2004 0.1743 0.1760 0.1726 0.1746 362,389,152 +0.00(+0.26%)
Jan 26, 2004 0.1700 0.1746 0.1698 0.1742 320,029,056 +0.00(+1.99%)
Jan 23, 2004 0.1684 0.1721 0.1684 0.1708 267,992,144 +0.00(+1.71%)
Jan 22, 2004 0.1708 0.1728 0.1679 0.1679 241,801,936 -0.00(-1.90%)
Jan 21, 2004 0.1718 0.1739 0.1698 0.1711 267,840,208 -0.00(-0.53%)
Jan 20, 2004 0.1716 0.1726 0.1684 0.1721 372,719,904 +0.00(+0.04%)
Jan 16, 2004 0.1741 0.1744 0.1711 0.1720 439,823,648 -0.00(-0.57%)
Jan 15, 2004 0.1734 0.1771 0.1703 0.1730 1,201,234,816 -0.01(-5.58%)
Jan 14, 2004 0.1847 0.1858 0.1800 0.1832 736,744,704 +0.00(+0.33%)
Jan 13, 2004 0.1870 0.1880 0.1806 0.1826 801,022,080 +0.00(+1.64%)
Jan 12, 2004 0.1753 0.1817 0.1749 0.1796 575,414,784 +0.01(+3.17%)
Jan 09, 2004 0.1758 0.1827 0.1725 0.1741 504,141,824 -0.00(-1.54%)
Jan 08, 2004 0.1729 0.1796 0.1715 0.1768 541,997,440 +0.01(+3.41%)
Jan 07, 2004 0.1673 0.1728 0.1660 0.1710 692,223,424 +0.00(+2.26%)
Jan 06, 2004 0.1684 0.1697 0.1643 0.1672 601,159,232 -0.00(-0.36%)
Jan 05, 2004 0.1621 0.1695 0.1621 0.1678 466,350,720 +0.01(+4.18%)
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.