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 )

159.88 +0.95 (+0.60%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 24, 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 (%)
Jun 30, 2003 0.1416 0.1456 0.1409 0.1445 262,720,896 +0.00(+1.76%)
Jun 27, 2003 0.1463 0.1464 0.1401 0.1420 430,621,120 -0.00(-2.90%)
Jun 26, 2003 0.1417 0.1464 0.1417 0.1462 188,117,632 +0.00(+1.05%)
Jun 25, 2003 0.1430 0.1471 0.1418 0.1447 389,045,152 +0.00(+1.65%)
Jun 24, 2003 0.1476 0.1491 0.1419 0.1424 607,347,072 -0.00(-1.47%)
Jun 23, 2003 0.1463 0.1493 0.1421 0.1445 364,032,256 -0.00(-0.73%)
Jun 20, 2003 0.1467 0.1484 0.1433 0.1455 423,503,808 +0.00(+0.31%)
Jun 19, 2003 0.1468 0.1486 0.1423 0.1451 450,099,776 +0.00(+0.10%)
Jun 18, 2003 0.1399 0.1477 0.1388 0.1449 535,929,792 +0.01(+5.11%)
Jun 17, 2003 0.1396 0.1402 0.1364 0.1379 209,073,840 -0.00(-0.44%)
Jun 16, 2003 0.1334 0.1385 0.1323 0.1385 281,427,776 +0.01(+4.88%)
Jun 13, 2003 0.1345 0.1361 0.1298 0.1320 225,267,552 -0.00(-1.97%)
Jun 12, 2003 0.1330 0.1355 0.1323 0.1347 297,535,744 +0.00(+1.83%)
Jun 11, 2003 0.1300 0.1327 0.1274 0.1323 265,174,704 +0.00(+1.57%)
Jun 10, 2003 0.1280 0.1311 0.1270 0.1302 208,097,600 +0.00(+2.32%)
Jun 09, 2003 0.1300 0.1292 0.1261 0.1273 306,154,976 -0.00(-2.10%)
Jun 06, 2003 0.1345 0.1367 0.1299 0.1300 286,157,280 -0.00(-2.78%)
Jun 05, 2003 0.1323 0.1345 0.1314 0.1337 242,239,632 +0.00(+0.23%)
Jun 04, 2003 0.1311 0.1348 0.1299 0.1334 319,448,416 +0.00(+1.68%)
Jun 03, 2003 0.1322 0.1339 0.1290 0.1312 425,053,920 -0.00(-0.80%)
Jun 02, 2003 0.1372 0.1386 0.1309 0.1323 493,054,368 -0.00(-2.79%)
May 30, 2003 0.1374 0.1378 0.1329 0.1361 450,944,064 -0.00(-0.83%)
May 29, 2003 0.1386 0.1402 0.1357 0.1372 393,161,184 -0.00(-0.98%)
May 28, 2003 0.1402 0.1414 0.1376 0.1386 401,624,128 -0.00(-3.18%)
May 27, 2003 0.1361 0.1433 0.1358 0.1431 341,941,536 +0.00(+3.06%)
May 23, 2003 0.1380 0.1399 0.1361 0.1389 243,948,048 +0.00(+0.44%)
May 22, 2003 0.1356 0.1395 0.1345 0.1383 212,101,504 +0.00(+2.18%)
May 21, 2003 0.1348 0.1371 0.1339 0.1353 361,149,728 +0.00(+0.34%)
May 20, 2003 0.1372 0.1377 0.1334 0.1348 491,491,040 -0.00(-1.71%)
May 19, 2003 0.1405 0.1414 0.1369 0.1372 526,226,752 -0.01(-3.72%)
May 16, 2003 0.1409 0.1440 0.1386 0.1425 397,310,208 +0.00(+0.37%)
May 15, 2003 0.1410 0.1429 0.1400 0.1420 337,324,160 +0.00(+0.97%)
May 14, 2003 0.1427 0.1428 0.1397 0.1406 420,001,216 -0.00(-0.64%)
May 13, 2003 0.1397 0.1438 0.1361 0.1415 527,862,624 +0.00(+0.59%)
May 12, 2003 0.1376 0.1421 0.1374 0.1407 495,303,680 +0.00(+1.42%)
May 09, 2003 0.1389 0.1395 0.1355 0.1387 693,737,792 +0.00(+1.67%)
May 08, 2003 0.1342 0.1370 0.1311 0.1364 811,552,896 +0.00(+1.98%)
May 07, 2003 0.1314 0.1383 0.1297 0.1338 1,244,014,336 +0.00(+0.86%)
May 06, 2003 0.1222 0.1357 0.1221 0.1327 1,786,923,008 +0.01(+8.76%)
May 05, 2003 0.1120 0.1280 0.1118 0.1220 1,835,088,640 +0.01(+11.35%)
May 02, 2003 0.1096 0.1106 0.1087 0.1095 379,460,832 +0.00(+0.63%)
May 01, 2003 0.1080 0.1091 0.1061 0.1089 404,836,480 +0.00(+0.98%)
Apr 30, 2003 0.1056 0.1088 0.1050 0.1078 540,923,136 +0.00(+1.14%)
Apr 29, 2003 0.1060 0.1073 0.1029 0.1066 541,332,096 +0.00(+1.44%)
Apr 28, 2003 0.1022 0.1058 0.1018 0.1051 752,299,072 +0.00(+3.82%)
Apr 25, 2003 0.1020 0.1029 0.1003 0.1012 242,694,768 -0.00(-0.67%)
Apr 24, 2003 0.1025 0.1032 0.0985 0.1019 384,836,736 -0.00(-1.03%)
Apr 23, 2003 0.1026 0.1033 0.1013 0.1029 248,143,248 +0.00(+0.52%)
Apr 22, 2003 0.0999 0.1032 0.0992 0.1024 358,385,888 +0.00(+2.82%)
Apr 21, 2003 0.0995 0.1000 0.0984 0.0996 180,353,888 +0.00(+0.15%)
Apr 17, 2003 0.1001 0.1004 0.0964 0.0995 727,378,496 -0.00(-0.91%)
Apr 16, 2003 0.0985 0.1036 0.0979 0.1004 1,200,743,168 -0.00(-1.12%)
Apr 15, 2003 0.1030 0.1031 0.1008 0.1015 359,197,248 -0.00(-1.40%)
Apr 14, 2003 0.1039 0.1042 0.1023 0.1029 593,917,184 +0.00(+2.88%)
Apr 11, 2003 0.1065 0.1095 0.0980 0.1001 1,642,551,424 -0.01(-8.14%)
Apr 10, 2003 0.1076 0.1091 0.1076 0.1089 128,731,856 +0.00(+1.27%)
Apr 09, 2003 0.1101 0.1108 0.1072 0.1076 172,840,784 -0.00(-1.80%)
Apr 08, 2003 0.1100 0.1110 0.1089 0.1095 151,871,408 -0.00(-0.28%)
Apr 07, 2003 0.1126 0.1133 0.1092 0.1098 231,909,952 +0.00(+0.56%)
Apr 04, 2003 0.1101 0.1112 0.1091 0.1092 176,310,400 -0.00(-0.35%)
Apr 03, 2003 0.1104 0.1114 0.1088 0.1096 171,633,680 -0.00(-0.96%)
Apr 02, 2003 0.1089 0.1114 0.1082 0.1107 201,857,568 +0.00(+3.11%)
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.