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 )

220.69 +3.90 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 30, 2003 0.1792 0.1803 0.1736 0.1760 299,465,920 -0.00(-2.72%)
Sep 29, 2003 0.1826 0.1841 0.1754 0.1809 382,500,256 +0.01(+2.95%)
Sep 26, 2003 0.1724 0.1843 0.1712 0.1758 364,863,680 +0.00(+1.27%)
Sep 25, 2003 0.1813 0.1815 0.1720 0.1736 598,685,888 -0.01(-4.17%)
Sep 24, 2003 0.1905 0.1899 0.1797 0.1811 315,893,376 -0.01(-4.95%)
Sep 23, 2003 0.1871 0.1908 0.1859 0.1905 138,560,240 +0.00(+1.59%)
Sep 22, 2003 0.1884 0.1911 0.1862 0.1876 188,148,976 -0.00(-2.21%)
Sep 19, 2003 0.1944 0.1958 0.1905 0.1918 213,270,752 -0.00(-1.31%)
Sep 18, 2003 0.1877 0.1953 0.1865 0.1944 265,785,664 +0.01(+3.44%)
Sep 17, 2003 0.1900 0.1901 0.1857 0.1879 304,172,384 -0.00(-1.07%)
Sep 16, 2003 0.1887 0.1928 0.1886 0.1899 282,732,960 +0.00(+0.68%)
Sep 15, 2003 0.1938 0.1945 0.1879 0.1887 238,421,120 -0.01(-3.85%)
Sep 12, 2003 0.1912 0.1966 0.1895 0.1962 189,191,264 +0.00(+2.39%)
Sep 11, 2003 0.1890 0.1936 0.1877 0.1916 224,859,952 +0.00(+1.71%)
Sep 10, 2003 0.1890 0.1921 0.1878 0.1884 236,372,832 -0.00(-0.85%)
Sep 09, 2003 0.1914 0.1926 0.1879 0.1900 189,579,728 -0.00(-1.63%)
Sep 08, 2003 0.1910 0.1936 0.1909 0.1932 175,830,208 +0.00(+1.07%)
Sep 05, 2003 0.1931 0.1967 0.1904 0.1911 252,370,768 -0.00(-1.45%)
Sep 04, 2003 0.1967 0.1975 0.1934 0.1939 218,609,104 -0.00(-0.52%)
Sep 03, 2003 0.1937 0.1981 0.1933 0.1950 282,642,080 +0.00(+0.44%)
Sep 02, 2003 0.1925 0.1945 0.1903 0.1941 256,455,600 +0.00(+1.06%)
Aug 29, 2003 0.1886 0.1941 0.1873 0.1921 278,722,048 +0.00(+1.89%)
Aug 28, 2003 0.1812 0.1888 0.1812 0.1885 336,168,672 +0.01(+3.31%)
Aug 27, 2003 0.1776 0.1825 0.1755 0.1825 237,226,288 +0.00(+2.04%)
Aug 26, 2003 0.1763 0.1790 0.1729 0.1788 173,381,664 +0.00(+0.91%)
Aug 25, 2003 0.1765 0.1776 0.1741 0.1772 144,976,192 -0.00(-0.10%)
Aug 22, 2003 0.1853 0.1869 0.1753 0.1774 263,041,952 -0.01(-3.69%)
Aug 21, 2003 0.1786 0.1844 0.1780 0.1842 269,487,040 +0.01(+3.19%)
Aug 20, 2003 0.1714 0.1807 0.1711 0.1785 287,286,080 +0.01(+3.40%)
Aug 19, 2003 0.1730 0.1737 0.1699 0.1726 140,573,520 -0.00(-0.10%)
Aug 18, 2003 0.1687 0.1734 0.1675 0.1728 203,470,512 +0.01(+3.20%)
Aug 15, 2003 0.1701 0.1705 0.1670 0.1674 132,292,032 -0.00(-1.30%)
Aug 14, 2003 0.1717 0.1727 0.1694 0.1696 202,852,496 -0.00(-1.04%)
Aug 13, 2003 0.1687 0.1728 0.1663 0.1714 298,604,704 +0.00(+2.44%)
Aug 12, 2003 0.1679 0.1682 0.1653 0.1673 172,834,272 +0.00(+0.20%)
Aug 11, 2003 0.1684 0.1693 0.1657 0.1670 144,234,576 +0.00(+0.10%)
Aug 08, 2003 0.1708 0.1710 0.1665 0.1668 144,887,904 -0.00(-1.45%)
Aug 07, 2003 0.1676 0.1707 0.1650 0.1693 183,899,808 +0.00(+1.53%)
Aug 06, 2003 0.1704 0.1713 0.1656 0.1668 257,997,712 -0.01(-3.68%)
Aug 05, 2003 0.1814 0.1818 0.1707 0.1731 262,176,720 -0.01(-3.91%)
Aug 04, 2003 0.1744 0.1826 0.1723 0.1802 241,864,400 +0.00(+2.32%)
Aug 01, 2003 0.1784 0.1807 0.1753 0.1761 156,283,056 -0.00(-1.66%)
Jul 31, 2003 0.1762 0.1814 0.1747 0.1791 316,898,144 +0.01(+3.94%)
Jul 30, 2003 0.1764 0.1775 0.1713 0.1723 182,457,760 -0.00(-2.12%)
Jul 29, 2003 0.1783 0.1791 0.1743 0.1760 207,366,992 -0.00(-1.29%)
Jul 28, 2003 0.1826 0.1827 0.1772 0.1783 179,061,584 -0.00(-2.55%)
Jul 25, 2003 0.1734 0.1832 0.1733 0.1830 227,850,016 +0.01(+5.02%)
Jul 24, 2003 0.1787 0.1826 0.1731 0.1742 240,940,304 -0.00(-1.35%)
Jul 23, 2003 0.1780 0.1781 0.1738 0.1766 150,338,272 -0.00(-0.05%)
Jul 22, 2003 0.1773 0.1781 0.1741 0.1767 208,555,952 +0.00(+0.92%)
Jul 21, 2003 0.1758 0.1767 0.1724 0.1751 194,724,032 -0.00(-1.19%)
Jul 18, 2003 0.1775 0.1799 0.1733 0.1772 314,096,448 -0.00(-0.20%)
Jul 17, 2003 0.1715 0.1780 0.1710 0.1775 790,467,840 +0.01(+5.18%)
Jul 16, 2003 0.1696 0.1699 0.1646 0.1688 266,791,280 +0.00(+1.33%)
Jul 15, 2003 0.1701 0.1719 0.1651 0.1666 217,443,696 -0.00(-1.46%)
Jul 14, 2003 0.1700 0.1733 0.1688 0.1690 198,026,032 +0.00(+0.25%)
Jul 11, 2003 0.1670 0.1699 0.1659 0.1686 143,846,096 +0.00(+1.38%)
Jul 10, 2003 0.1689 0.1694 0.1645 0.1663 180,162,256 -0.00(-1.56%)
Jul 09, 2003 0.1717 0.1737 0.1689 0.1690 224,812,864 -0.00(-2.50%)
Jul 08, 2003 0.1658 0.1741 0.1656 0.1733 269,875,520 +0.00(+2.67%)
Jul 07, 2003 0.1637 0.1714 0.1625 0.1688 305,155,744 +0.01(+3.87%)
Jul 03, 2003 0.1614 0.1661 0.1612 0.1625 144,805,504 -0.00(-0.73%)
Jul 02, 2003 0.1617 0.1648 0.1616 0.1637 340,965,696 +0.00(+0.94%)
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.