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 )

164.90 +2.54 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 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, 2004 0.2038 0.2044 0.1932 0.1954 549,485,184 -0.01(-3.70%)
Apr 29, 2004 0.2005 0.2047 0.1969 0.2029 542,783,424 +0.00(+1.21%)
Apr 28, 2004 0.2033 0.2047 0.1997 0.2005 272,285,504 -0.00(-1.82%)
Apr 27, 2004 0.2065 0.2080 0.2023 0.2042 334,355,936 -0.00(-0.70%)
Apr 26, 2004 0.2091 0.2095 0.2047 0.2056 272,245,920 -0.00(-2.06%)
Apr 23, 2004 0.2100 0.2122 0.2050 0.2100 372,297,408 -0.00(-0.29%)
Apr 22, 2004 0.2089 0.2136 0.2055 0.2106 405,918,368 +0.00(+0.18%)
Apr 21, 2004 0.2092 0.2132 0.2075 0.2102 383,893,568 +0.00(+0.00%)
Apr 20, 2004 0.2138 0.2154 0.2089 0.2102 417,639,872 -0.00(-2.19%)
Apr 19, 2004 0.2132 0.2179 0.2110 0.2149 839,072,576 -0.01(-2.84%)
Apr 16, 2004 0.2204 0.2222 0.2160 0.2212 474,618,048 -0.00(-0.41%)
Apr 15, 2004 0.2198 0.2242 0.2135 0.2221 2,075,356,416 +0.02(+9.98%)
Apr 14, 2004 0.2027 0.2052 0.1994 0.2019 766,982,400 -0.00(-1.08%)
Apr 13, 2004 0.2122 0.2125 0.2034 0.2041 514,287,712 -0.01(-3.96%)
Apr 12, 2004 0.2085 0.2130 0.2084 0.2125 271,546,720 +0.00(+1.85%)
Apr 08, 2004 0.2115 0.2122 0.2062 0.2087 283,769,504 +0.00(+0.81%)
Apr 07, 2004 0.2094 0.2100 0.2041 0.2070 300,708,608 -0.00(-1.87%)
Apr 06, 2004 0.2103 0.2134 0.2079 0.2110 304,052,896 -0.00(-1.73%)
Apr 05, 2004 0.2083 0.2150 0.2080 0.2147 454,334,656 +0.01(+2.98%)
Apr 02, 2004 0.2103 0.2117 0.2064 0.2085 323,307,264 +0.00(+1.44%)
Apr 01, 2004 0.2039 0.2067 0.2018 0.2055 374,955,712 +0.00(+0.26%)
Mar 31, 2004 0.2112 0.2121 0.2043 0.2050 460,264,640 -0.01(-3.15%)
Mar 30, 2004 0.2112 0.2119 0.2072 0.2116 423,688,608 +0.00(+0.04%)
Mar 29, 2004 0.2077 0.2122 0.2062 0.2116 413,114,848 +0.01(+3.22%)
Mar 26, 2004 0.2040 0.2074 0.2040 0.2050 494,584,800 +0.00(+0.63%)
Mar 25, 2004 0.1978 0.2040 0.1962 0.2037 667,808,192 +0.01(+5.37%)
Mar 24, 2004 0.1918 0.1952 0.1915 0.1933 504,386,784 +0.00(+0.83%)
Mar 23, 2004 0.1965 0.1971 0.1912 0.1917 454,268,672 -0.00(-2.20%)
Mar 22, 2004 0.1923 0.1984 0.1914 0.1960 495,488,480 +0.00(+0.00%)
Mar 19, 2004 0.1948 0.2042 0.1936 0.1960 484,914,752 +0.00(+0.74%)
Mar 18, 2004 0.1966 0.1975 0.1940 0.1946 378,471,488 -0.00(-1.99%)
Mar 17, 2004 0.1968 0.2000 0.1954 0.1985 484,868,576 +0.00(+1.43%)
Mar 16, 2004 0.2013 0.2017 0.1925 0.1957 713,196,800 -0.00(-2.38%)
Mar 15, 2004 0.2049 0.2073 0.1991 0.2005 568,343,744 -0.01(-4.03%)
Mar 12, 2004 0.2071 0.2106 0.2060 0.2089 387,818,336 +0.00(+1.51%)
Mar 11, 2004 0.2066 0.2125 0.2053 0.2058 707,062,336 -0.00(-1.91%)
Mar 10, 2004 0.2046 0.2133 0.2042 0.2098 1,186,172,416 +0.00(+2.14%)
Mar 09, 2004 0.1963 0.2064 0.1952 0.2054 728,407,744 +0.01(+4.23%)
Mar 08, 2004 0.2031 0.2031 0.1956 0.1971 615,882,752 -0.01(-2.77%)
Mar 05, 2004 0.1891 0.2084 0.1887 0.2027 1,814,759,424 +0.01(+6.28%)
Mar 04, 2004 0.1816 0.1912 0.1812 0.1907 777,681,472 +0.01(+5.18%)
Mar 03, 2004 0.1789 0.1834 0.1789 0.1813 265,174,768 +0.00(+0.46%)
Mar 02, 2004 0.1819 0.1827 0.1802 0.1805 302,364,256 -0.00(-0.87%)
Mar 01, 2004 0.1826 0.1842 0.1809 0.1821 379,493,888 +0.00(+0.42%)
Feb 27, 2004 0.1740 0.1821 0.1740 0.1813 552,334,720 +0.01(+3.82%)
Feb 26, 2004 0.1731 0.1757 0.1728 0.1746 233,697,584 +0.00(+1.01%)
Feb 25, 2004 0.1684 0.1736 0.1684 0.1729 325,444,448 +0.00(+2.01%)
Feb 24, 2004 0.1678 0.1724 0.1668 0.1695 305,134,688 +0.00(+0.77%)
Feb 23, 2004 0.1702 0.1702 0.1659 0.1682 228,737,232 -0.00(-0.94%)
Feb 20, 2004 0.1706 0.1706 0.1684 0.1698 326,987,968 -0.00(-0.31%)
Feb 19, 2004 0.1767 0.1792 0.1699 0.1703 381,321,056 -0.01(-3.40%)
Feb 18, 2004 0.1757 0.1777 0.1747 0.1763 166,825,072 +0.00(+0.43%)
Feb 17, 2004 0.1751 0.1781 0.1751 0.1756 201,362,896 +0.00(+0.70%)
Feb 13, 2004 0.1808 0.1827 0.1731 0.1743 372,185,280 -0.01(-3.08%)
Feb 12, 2004 0.1794 0.1818 0.1789 0.1799 216,732,096 -0.00(-0.29%)
Feb 11, 2004 0.1750 0.1809 0.1747 0.1804 410,641,280 +0.01(+3.57%)
Feb 10, 2004 0.1715 0.1753 0.1701 0.1742 301,018,624 +0.00(+1.38%)
Feb 09, 2004 0.1715 0.1733 0.1706 0.1718 221,745,232 -0.00(-0.19%)
Feb 06, 2004 0.1702 0.1735 0.1698 0.1721 227,793,968 +0.00(+1.29%)
Feb 05, 2004 0.1654 0.1737 0.1653 0.1699 415,614,816 +0.00(+2.89%)
Feb 04, 2004 0.1668 0.1674 0.1645 0.1652 359,936,096 -0.00(-2.11%)
Feb 03, 2004 0.1690 0.1698 0.1668 0.1687 215,063,248 -0.00(-0.27%)
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.