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 (%)
Apr 29, 2005 1.228 1.231 1.197 1.225 706,614,976 +0.02(+1.46%)
Apr 28, 2005 1.233 1.235 1.197 1.208 606,750,400 -0.01(-1.14%)
Apr 27, 2005 1.220 1.235 1.207 1.222 645,981,120 -0.01(-0.66%)
Apr 26, 2005 1.250 1.275 1.227 1.230 855,687,552 -0.03(-2.14%)
Apr 25, 2005 1.240 1.258 1.227 1.257 785,777,536 +0.05(+4.17%)
Apr 22, 2005 1.252 1.257 1.186 1.206 882,666,240 -0.06(-4.52%)
Apr 21, 2005 1.237 1.264 1.220 1.263 802,971,648 +0.06(+4.70%)
Apr 20, 2005 1.280 1.282 1.204 1.207 1,004,989,312 -0.05(-4.26%)
Apr 19, 2005 1.244 1.272 1.219 1.260 1,142,838,272 +0.05(+4.13%)
Apr 18, 2005 1.189 1.233 1.155 1.210 1,395,411,072 +0.01(+0.76%)
Apr 15, 2005 1.244 1.266 1.199 1.201 1,818,698,112 -0.06(-5.13%)
Apr 14, 2005 1.319 1.359 1.252 1.266 2,899,951,104 -0.13(-9.21%)
Apr 13, 2005 1.459 1.461 1.372 1.395 1,500,103,296 -0.06(-3.80%)
Apr 12, 2005 1.444 1.468 1.427 1.450 1,033,578,496 +0.03(+1.76%)
Apr 11, 2005 1.500 1.504 1.424 1.424 866,186,240 -0.06(-4.16%)
Apr 08, 2005 1.485 1.510 1.479 1.486 683,685,888 +0.01(+0.41%)
Apr 07, 2005 1.438 1.487 1.436 1.480 533,893,216 +0.04(+2.91%)
Apr 06, 2005 1.441 1.455 1.432 1.438 436,959,456 +0.01(+1.05%)
Apr 05, 2005 1.401 1.435 1.396 1.423 587,114,816 +0.03(+1.95%)
Apr 04, 2005 1.393 1.404 1.365 1.396 609,876,288 +0.01(+0.49%)
Apr 01, 2005 1.430 1.433 1.379 1.389 675,458,496 -0.03(-1.87%)
Mar 31, 2005 1.442 1.445 1.413 1.416 669,499,648 -0.04(-2.64%)
Mar 30, 2005 1.430 1.454 1.421 1.454 415,995,232 +0.04(+2.52%)
Mar 29, 2005 1.446 1.455 1.410 1.419 486,760,448 -0.03(-1.83%)
Mar 28, 2005 1.453 1.460 1.443 1.445 291,862,976 +0.00(+0.07%)
Mar 24, 2005 1.458 1.461 1.444 1.444 371,300,736 -0.00(-0.12%)
Mar 23, 2005 1.442 1.475 1.428 1.446 641,882,624 -0.01(-0.65%)
Mar 22, 2005 1.485 1.494 1.450 1.455 580,007,680 -0.03(-1.99%)
Mar 21, 2005 1.471 1.494 1.456 1.485 568,900,416 +0.03(+1.72%)
Mar 18, 2005 1.472 1.476 1.444 1.460 1,026,721,280 +0.02(+1.68%)
Mar 17, 2005 1.411 1.457 1.404 1.436 844,000,768 +0.04(+2.60%)
Mar 16, 2005 1.400 1.438 1.386 1.399 735,847,040 +0.01(+0.54%)
Mar 15, 2005 1.381 1.398 1.368 1.392 538,487,680 +0.02(+1.59%)
Mar 14, 2005 1.377 1.386 1.343 1.370 636,004,672 +0.00(+0.12%)
Mar 11, 2005 1.366 1.379 1.352 1.368 665,145,536 +0.01(+1.10%)
Mar 10, 2005 1.343 1.368 1.329 1.353 817,112,832 +0.02(+1.22%)
Mar 09, 2005 1.347 1.369 1.319 1.337 1,390,084,992 -0.04(-2.91%)
Mar 08, 2005 1.424 1.433 1.363 1.377 1,073,636,800 -0.08(-5.19%)
Mar 07, 2005 1.454 1.470 1.439 1.453 474,055,680 -0.00(-0.14%)
Mar 04, 2005 1.453 1.461 1.422 1.455 795,250,176 +0.03(+2.44%)
Mar 03, 2005 1.508 1.509 1.401 1.420 1,484,877,696 -0.08(-5.28%)
Mar 02, 2005 1.504 1.525 1.498 1.499 481,890,304 -0.01(-0.85%)
Mar 01, 2005 1.529 1.533 1.501 1.512 493,396,128 -0.01(-0.80%)
Feb 28, 2005 1.518 1.534 1.494 1.524 686,451,200 +0.77(+101.64%)
Feb 25, 2005 0.7613 0.7638 0.7492 0.7560 962,710,912 +0.00(+0.07%)
Feb 24, 2005 0.7516 0.7587 0.7453 0.7554 1,603,813,504 +0.01(+0.79%)
Feb 23, 2005 0.7367 0.7514 0.7267 0.7495 1,414,490,240 +0.02(+3.45%)
Feb 22, 2005 0.7331 0.7501 0.7245 0.7245 1,282,481,280 -0.01(-1.75%)
Feb 18, 2005 0.7453 0.7464 0.7327 0.7374 1,223,501,824 -0.01(-1.14%)
Feb 17, 2005 0.7701 0.7720 0.7429 0.7459 1,599,165,056 -0.02(-2.57%)
Feb 16, 2005 0.7488 0.7662 0.7420 0.7656 1,723,955,072 +0.01(+1.95%)
Feb 15, 2005 0.7362 0.7567 0.7306 0.7510 2,442,061,568 +0.03(+4.47%)
Feb 14, 2005 0.7028 0.7203 0.6970 0.7189 1,337,518,080 +0.03(+4.21%)
Feb 11, 2005 0.6784 0.6945 0.6706 0.6899 1,264,047,616 +0.02(+3.64%)
Feb 10, 2005 0.6687 0.6735 0.6512 0.6657 1,149,501,184 -0.00(-0.48%)
Feb 09, 2005 0.6884 0.6965 0.6634 0.6689 1,255,064,832 -0.02(-2.67%)
Feb 08, 2005 0.6717 0.6913 0.6693 0.6872 935,832,768 +0.02(+2.48%)
Feb 07, 2005 0.6705 0.6741 0.6583 0.6706 553,273,216 +0.00(+0.13%)
Feb 04, 2005 0.6615 0.6705 0.6586 0.6697 592,463,872 +0.01(+1.32%)
Feb 03, 2005 0.6719 0.6747 0.6569 0.6610 770,411,008 -0.02(-2.29%)
Feb 02, 2005 0.6622 0.6788 0.6600 0.6764 1,076,896,000 +0.02(+2.71%)
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.