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 )

229.28 +8.59 (+3.89%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 19, 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 (%)
Jul 30, 2004 0.2777 0.2803 0.2718 0.2747 255,519,744 -0.00(-0.92%)
Jul 29, 2004 0.2761 0.2788 0.2729 0.2773 233,500,496 +0.00(+1.15%)
Jul 28, 2004 0.2745 0.2753 0.2647 0.2741 299,599,424 -0.00(-0.49%)
Jul 27, 2004 0.2697 0.2782 0.2682 0.2755 446,741,632 +0.01(+3.74%)
Jul 26, 2004 0.2621 0.2672 0.2615 0.2655 414,039,456 +0.00(+1.82%)
Jul 23, 2004 0.2693 0.2697 0.2589 0.2608 287,545,056 -0.01(-3.09%)
Jul 22, 2004 0.2662 0.2695 0.2638 0.2691 351,236,640 +0.00(+0.19%)
Jul 21, 2004 0.2744 0.2779 0.2662 0.2686 316,645,056 -0.00(-1.80%)
Jul 20, 2004 0.2712 0.2735 0.2680 0.2735 340,365,344 +0.00(+0.72%)
Jul 19, 2004 0.2723 0.2737 0.2689 0.2716 560,440,064 -0.00(-0.71%)
Jul 16, 2004 0.2797 0.2797 0.2729 0.2735 513,311,456 -0.01(-2.22%)
Jul 15, 2004 0.2765 0.2857 0.2728 0.2797 1,858,674,816 +0.03(+11.33%)
Jul 14, 2004 0.2460 0.2546 0.2441 0.2513 894,413,248 +0.00(+1.23%)
Jul 13, 2004 0.2485 0.2514 0.2465 0.2482 332,360,480 +0.00(+0.27%)
Jul 12, 2004 0.2549 0.2552 0.2458 0.2475 537,749,824 -0.01(-2.96%)
Jul 09, 2004 0.2571 0.2591 0.2551 0.2551 219,521,424 -0.00(-0.37%)
Jul 08, 2004 0.2560 0.2606 0.2544 0.2560 245,290,000 -0.00(-0.82%)
Jul 07, 2004 0.2617 0.2664 0.2560 0.2582 418,342,048 -0.00(-1.81%)
Jul 06, 2004 0.2642 0.2669 0.2616 0.2629 366,857,888 -0.00(-0.42%)
Jul 02, 2004 0.2587 0.2649 0.2526 0.2640 957,380,864 -0.01(-3.78%)
Jul 01, 2004 0.2725 0.2759 0.2710 0.2744 366,104,480 -0.00(-0.74%)
Jun 30, 2004 0.2762 0.2801 0.2709 0.2764 392,243,872 +0.00(+0.12%)
Jun 29, 2004 0.2727 0.2802 0.2668 0.2761 620,700,096 +0.00(+0.03%)
Jun 28, 2004 0.2880 0.2904 0.2736 0.2760 547,891,264 -0.01(-3.59%)
Jun 25, 2004 0.2803 0.2863 0.2803 0.2863 375,910,432 +0.00(+1.57%)
Jun 24, 2004 0.2860 0.2863 0.2802 0.2819 265,402,208 -0.00(-1.54%)
Jun 23, 2004 0.2803 0.2874 0.2794 0.2863 410,872,832 +0.01(+2.12%)
Jun 22, 2004 0.2746 0.2811 0.2743 0.2803 383,450,304 +0.01(+2.07%)
Jun 21, 2004 0.2813 0.2846 0.2729 0.2746 410,131,200 -0.00(-1.76%)
Jun 18, 2004 0.2768 0.2838 0.2755 0.2796 429,072,096 +0.00(+0.30%)
Jun 17, 2004 0.2781 0.2814 0.2736 0.2787 585,943,744 +0.00(+0.21%)
Jun 16, 2004 0.2601 0.2830 0.2593 0.2781 956,091,840 +0.02(+6.68%)
Jun 15, 2004 0.2571 0.2645 0.2571 0.2607 467,330,592 +0.00(+1.89%)
Jun 14, 2004 0.2604 0.2606 0.2506 0.2559 256,437,936 -0.01(-2.02%)
Jun 10, 2004 0.2565 0.2631 0.2565 0.2611 270,781,952 +0.00(+1.79%)
Jun 09, 2004 0.2556 0.2609 0.2548 0.2565 367,028,576 -0.00(-0.49%)
Jun 08, 2004 0.2541 0.2586 0.2534 0.2578 436,435,392 +0.00(+1.81%)
Jun 07, 2004 0.2467 0.2547 0.2447 0.2532 311,059,328 +0.01(+3.58%)
Jun 04, 2004 0.2426 0.2485 0.2422 0.2445 419,483,936 +0.00(+1.34%)
Jun 03, 2004 0.2440 0.2463 0.2403 0.2413 264,778,288 -0.00(-1.80%)
Jun 02, 2004 0.2381 0.2478 0.2362 0.2457 334,985,600 +0.01(+3.07%)
Jun 01, 2004 0.2361 0.2396 0.2345 0.2384 191,798,720 +0.00(+0.00%)
May 28, 2004 0.2385 0.2401 0.2362 0.2384 153,151,744 -0.00(-0.39%)
May 27, 2004 0.2419 0.2430 0.2363 0.2393 248,026,960 -0.00(-1.19%)
May 26, 2004 0.2405 0.2445 0.2379 0.2422 338,617,216 +0.00(+0.35%)
May 25, 2004 0.2336 0.2422 0.2318 0.2413 336,309,920 +0.01(+3.91%)
May 24, 2004 0.2315 0.2370 0.2303 0.2322 247,715,008 +0.00(+0.85%)
May 21, 2004 0.2285 0.2311 0.2271 0.2303 189,091,200 +0.00(+1.50%)
May 20, 2004 0.2262 0.2294 0.2249 0.2269 206,313,408 +0.00(+0.91%)
May 19, 2004 0.2328 0.2336 0.2244 0.2249 394,886,656 -0.01(-2.18%)
May 18, 2004 0.2291 0.2318 0.2277 0.2299 216,984,592 +0.00(+1.58%)
May 17, 2004 0.2268 0.2299 0.2239 0.2263 315,779,840 -0.00(-1.55%)
May 14, 2004 0.2303 0.2321 0.2247 0.2299 270,958,528 -0.00(-0.48%)
May 13, 2004 0.2304 0.2355 0.2285 0.2310 241,581,872 -0.00(-0.40%)
May 12, 2004 0.2276 0.2322 0.2229 0.2319 258,121,312 +0.00(+0.59%)
May 11, 2004 0.2243 0.2310 0.2243 0.2306 320,747,552 +0.01(+3.27%)
May 10, 2004 0.2232 0.2260 0.2204 0.2232 262,735,888 -0.00(-1.46%)
May 07, 2004 0.2257 0.2342 0.2255 0.2266 440,426,048 +0.00(+0.34%)
May 06, 2004 0.2243 0.2272 0.2200 0.2258 285,414,336 -0.00(-0.26%)
May 05, 2004 0.2226 0.2272 0.2205 0.2264 250,257,728 +0.00(+1.95%)
May 04, 2004 0.2214 0.2255 0.2166 0.2221 294,272,672 +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.