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 )

180.09 +2.84 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 1, 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 0.1414 0.1454 0.1407 0.1443 263,084,368 +0.00(+1.76%)
Jun 27, 2003 0.1461 0.1462 0.1399 0.1418 431,216,864 -0.00(-2.90%)
Jun 26, 2003 0.1416 0.1462 0.1416 0.1460 188,377,888 +0.00(+1.05%)
Jun 25, 2003 0.1428 0.1469 0.1416 0.1445 389,583,360 +0.00(+1.65%)
Jun 24, 2003 0.1474 0.1489 0.1417 0.1422 608,187,328 -0.00(-1.47%)
Jun 23, 2003 0.1461 0.1490 0.1419 0.1443 364,535,904 -0.00(-0.73%)
Jun 20, 2003 0.1465 0.1482 0.1431 0.1453 424,089,696 +0.00(+0.31%)
Jun 19, 2003 0.1465 0.1484 0.1421 0.1449 450,722,464 +0.00(+0.11%)
Jun 18, 2003 0.1397 0.1475 0.1386 0.1447 536,671,232 +0.01(+5.11%)
Jun 17, 2003 0.1394 0.1400 0.1362 0.1377 209,363,072 -0.00(-0.44%)
Jun 16, 2003 0.1332 0.1383 0.1321 0.1383 281,817,120 +0.01(+4.88%)
Jun 13, 2003 0.1344 0.1359 0.1297 0.1319 225,579,200 -0.00(-1.97%)
Jun 12, 2003 0.1328 0.1353 0.1321 0.1345 297,947,392 +0.00(+1.83%)
Jun 11, 2003 0.1298 0.1325 0.1272 0.1321 265,541,552 +0.00(+1.57%)
Jun 10, 2003 0.1279 0.1309 0.1268 0.1300 208,385,488 +0.00(+2.32%)
Jun 09, 2003 0.1298 0.1290 0.1259 0.1271 306,578,528 -0.00(-2.10%)
Jun 06, 2003 0.1343 0.1366 0.1297 0.1298 286,553,152 -0.00(-2.78%)
Jun 05, 2003 0.1321 0.1343 0.1312 0.1335 242,574,768 +0.00(+0.23%)
Jun 04, 2003 0.1310 0.1347 0.1297 0.1332 319,890,336 +0.00(+1.68%)
Jun 03, 2003 0.1320 0.1338 0.1288 0.1310 425,641,952 -0.00(-0.80%)
Jun 02, 2003 0.1370 0.1384 0.1307 0.1321 493,736,480 -0.00(-2.79%)
May 30, 2003 0.1372 0.1376 0.1327 0.1359 451,567,936 -0.00(-0.83%)
May 29, 2003 0.1384 0.1400 0.1355 0.1370 393,705,088 -0.00(-0.99%)
May 28, 2003 0.1400 0.1412 0.1374 0.1384 402,179,776 -0.00(-3.18%)
May 27, 2003 0.1359 0.1431 0.1356 0.1429 342,414,592 +0.00(+3.06%)
May 23, 2003 0.1378 0.1397 0.1359 0.1387 244,285,552 +0.00(+0.44%)
May 22, 2003 0.1354 0.1393 0.1343 0.1381 212,394,928 +0.00(+2.18%)
May 21, 2003 0.1347 0.1369 0.1338 0.1351 361,649,344 +0.00(+0.34%)
May 20, 2003 0.1370 0.1375 0.1332 0.1347 492,171,008 -0.00(-1.71%)
May 19, 2003 0.1403 0.1412 0.1367 0.1370 526,954,752 -0.01(-3.72%)
May 16, 2003 0.1407 0.1438 0.1384 0.1423 397,859,872 +0.00(+0.37%)
May 15, 2003 0.1408 0.1427 0.1398 0.1418 337,790,848 +0.00(+0.97%)
May 14, 2003 0.1425 0.1426 0.1395 0.1404 420,582,272 -0.00(-0.64%)
May 13, 2003 0.1395 0.1436 0.1359 0.1413 528,592,896 +0.00(+0.59%)
May 12, 2003 0.1374 0.1419 0.1372 0.1405 495,988,896 +0.00(+1.42%)
May 09, 2003 0.1388 0.1393 0.1353 0.1385 694,697,536 +0.00(+1.67%)
May 08, 2003 0.1340 0.1368 0.1310 0.1363 812,675,648 +0.00(+1.98%)
May 07, 2003 0.1312 0.1381 0.1295 0.1336 1,245,735,424 +0.00(+0.86%)
May 06, 2003 0.1220 0.1355 0.1219 0.1325 1,789,395,072 +0.01(+8.76%)
May 05, 2003 0.1118 0.1278 0.1117 0.1218 1,837,627,392 +0.01(+11.35%)
May 02, 2003 0.1095 0.1104 0.1085 0.1094 379,985,792 +0.00(+0.63%)
May 01, 2003 0.1079 0.1089 0.1060 0.1087 405,396,576 +0.00(+0.98%)
Apr 30, 2003 0.1054 0.1086 0.1048 0.1076 541,671,488 +0.00(+1.14%)
Apr 29, 2003 0.1058 0.1072 0.1028 0.1064 542,081,024 +0.00(+1.44%)
Apr 28, 2003 0.1020 0.1057 0.1017 0.1049 753,339,840 +0.00(+3.82%)
Apr 25, 2003 0.1019 0.1028 0.1001 0.1011 243,030,528 -0.00(-0.67%)
Apr 24, 2003 0.1023 0.1030 0.0984 0.1017 385,369,152 -0.00(-1.03%)
Apr 23, 2003 0.1024 0.1032 0.1012 0.1028 248,486,544 +0.00(+0.52%)
Apr 22, 2003 0.0998 0.1031 0.0991 0.1023 358,881,728 +0.00(+2.82%)
Apr 21, 2003 0.0994 0.0998 0.0983 0.0995 180,603,392 +0.00(+0.15%)
Apr 17, 2003 0.0999 0.1003 0.0963 0.0993 728,384,832 -0.00(-0.91%)
Apr 16, 2003 0.0983 0.1035 0.0978 0.1002 1,202,404,352 -0.00(-1.12%)
Apr 15, 2003 0.1029 0.1029 0.1007 0.1014 359,694,176 -0.00(-1.40%)
Apr 14, 2003 0.1038 0.1041 0.1022 0.1028 594,738,816 +0.00(+2.88%)
Apr 11, 2003 0.1064 0.1093 0.0979 0.0999 1,644,823,936 -0.01(-8.14%)
Apr 10, 2003 0.1075 0.1089 0.1075 0.1088 128,909,952 +0.00(+1.27%)
Apr 09, 2003 0.1099 0.1107 0.1070 0.1074 173,079,904 -0.00(-1.80%)
Apr 08, 2003 0.1098 0.1109 0.1087 0.1094 152,081,504 -0.00(-0.28%)
Apr 07, 2003 0.1124 0.1132 0.1091 0.1097 232,230,784 +0.00(+0.56%)
Apr 04, 2003 0.1099 0.1110 0.1089 0.1091 176,554,320 -0.00(-0.35%)
Apr 03, 2003 0.1102 0.1113 0.1086 0.1095 171,871,136 -0.00(-0.96%)
Apr 02, 2003 0.1087 0.1112 0.1080 0.1105 202,136,832 +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.