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 (%)
Mar 31, 2009 3.197 3.258 3.184 3.187 405,501,440 +0.02(+0.60%)
Mar 30, 2009 3.169 3.184 3.111 3.168 4,145,693,184 -0.16(-4.90%)
Mar 26, 2009 3.269 3.335 3.262 3.331 786,202,624 +0.10(+3.17%)
Mar 25, 2009 3.262 3.286 3.149 3.229 1,036,578,304 -0.00(-0.01%)
Mar 24, 2009 3.225 3.318 3.195 3.229 987,057,152 -0.04(-1.08%)
Mar 23, 2009 3.114 3.279 3.085 3.264 1,199,663,104 +0.18(+5.97%)
Mar 20, 2009 3.095 3.126 3.049 3.080 1,440,343,040 -0.00(-0.03%)
Mar 19, 2009 3.088 3.129 3.040 3.081 4,124,130,048 +0.00(+0.10%)
Mar 18, 2009 3.029 3.138 3.024 3.078 2,268,581,376 +0.06(+1.87%)
Mar 17, 2009 2.888 3.023 2.883 3.022 2,191,148,544 +0.13(+4.44%)
Mar 16, 2009 2.927 2.953 2.856 2.893 2,278,532,096 -0.02(-0.53%)
Mar 13, 2009 2.920 2.947 2.881 2.909 661,833,728 -0.01(-0.44%)
Mar 12, 2009 2.817 2.928 2.789 2.921 2,041,176,576 +0.11(+3.96%)
Mar 11, 2009 2.723 2.852 2.716 2.810 2,683,612,160 +0.12(+4.57%)
Mar 10, 2009 2.573 2.704 2.558 2.687 2,666,182,144 +0.17(+6.64%)
Mar 09, 2009 2.552 2.656 2.504 2.520 1,462,691,328 -0.07(-2.57%)
Mar 06, 2009 2.679 2.680 2.496 2.586 4,042,223,104 -0.11(-3.98%)
Mar 05, 2009 2.743 2.786 2.682 2.694 1,533,613,568 -0.07(-2.56%)
Mar 04, 2009 2.734 2.813 2.712 2.764 1,818,112,000 +0.10(+3.67%)
Mar 02, 2009 2.672 2.765 2.658 2.666 2,061,562,368 -0.04(-1.53%)
Feb 27, 2009 2.666 2.768 2.658 2.708 1,531,628,544 +0.00(+0.13%)
Feb 26, 2009 2.789 2.817 2.697 2.704 898,473,472 -0.06(-2.16%)
Feb 25, 2009 2.725 2.817 2.706 2.764 2,573,788,672 +0.03(+1.01%)
Feb 24, 2009 2.652 2.756 2.638 2.736 2,359,843,328 +0.10(+3.80%)
Feb 23, 2009 2.779 2.789 2.623 2.636 2,193,918,976 -0.13(-4.66%)
Feb 20, 2009 2.711 2.802 2.699 2.765 1,891,597,312 +0.02(+0.62%)
Feb 19, 2009 2.831 2.858 2.732 2.748 3,313,812,480 -0.11(-3.95%)
Feb 18, 2009 2.882 2.906 2.811 2.861 1,351,227,904 -0.00(-0.17%)
Feb 17, 2009 2.937 2.942 2.859 2.866 1,297,297,408 -0.14(-4.67%)
Feb 13, 2009 3.001 3.030 2.975 3.007 726,222,848 -0.00(-0.11%)
Feb 12, 2009 2.906 3.024 2.906 3.010 2,442,978,816 +0.07(+2.53%)
Feb 11, 2009 2.922 2.981 2.904 2.936 1,270,377,984 -0.03(-1.03%)
Feb 10, 2009 3.072 3.108 2.943 2.966 2,705,775,616 -0.14(-4.57%)
Feb 09, 2009 3.032 3.123 3.017 3.108 1,600,496,128 +0.08(+2.80%)
Feb 06, 2009 2.942 3.032 2.941 3.024 1,371,267,584 +0.10(+3.38%)
Feb 05, 2009 2.813 2.949 2.808 2.925 1,882,778,112 +0.09(+3.11%)
Feb 04, 2009 2.826 2.918 2.823 2.836 2,370,694,656 +0.02(+0.61%)
Feb 03, 2009 2.787 2.831 2.737 2.819 646,503,936 +0.04(+1.61%)
Feb 02, 2009 2.702 2.789 2.695 2.775 307,936,256 +0.04(+1.53%)
Jan 30, 2009 2.808 2.839 2.729 2.733 1,076,656,640 -0.09(-3.09%)
Jan 29, 2009 2.823 2.860 2.808 2.820 592,250,368 -0.04(-1.27%)
Jan 28, 2009 2.793 2.880 2.774 2.856 2,807,565,312 +0.11(+3.82%)
Jan 27, 2009 2.735 2.776 2.721 2.751 800,931,840 +0.03(+1.22%)
Jan 26, 2009 2.694 2.758 2.677 2.718 1,412,731,392 +0.04(+1.45%)
Jan 23, 2009 2.632 2.725 2.623 2.679 2,002,529,280 +0.00(+0.00%)
Jan 22, 2009 2.669 2.729 2.602 2.679 3,032,019,968 +0.17(+6.68%)
Jan 21, 2009 2.407 2.513 2.405 2.511 391,400,448 +0.14(+5.92%)
Jan 20, 2009 2.484 2.486 2.371 2.371 3,289,986,560 -0.13(-5.02%)
Jan 16, 2009 2.556 2.558 2.438 2.496 48,030,720 -0.03(-1.26%)
Jan 15, 2009 2.443 2.551 2.427 2.528 2,217,431,040 -0.06(-2.29%)
Jan 14, 2009 2.615 2.645 2.569 2.587 4,128,936,960 -0.07(-2.71%)
Jan 13, 2009 2.675 2.721 2.618 2.659 2,288,043,008 -0.03(-1.07%)
Jan 12, 2009 2.743 2.759 2.655 2.688 798,276,608 -0.06(-2.12%)
Jan 09, 2009 2.826 2.831 2.733 2.746 213,926,912 -0.06(-2.29%)
Jan 08, 2009 2.742 2.824 2.730 2.811 1,258,234,368 +0.05(+1.86%)
Jan 07, 2009 2.784 2.805 2.737 2.759 1,914,130,432 -0.06(-2.16%)
Jan 06, 2009 2.909 2.946 2.801 2.820 2,040,790,016 -0.05(-1.65%)
Jan 05, 2009 2.825 2.916 2.811 2.868 1,152,756,736 +0.12(+4.22%)
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.