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 (%)
May 31, 2005 1.233 1.235 1.200 1.206 477,211,776 -0.02(-1.97%)
May 27, 2005 1.232 1.237 1.213 1.230 372,326,752 -0.01(-0.44%)
May 26, 2005 1.211 1.241 1.176 1.235 619,386,112 +0.03(+2.41%)
May 25, 2005 1.198 1.211 1.192 1.206 489,277,696 +0.00(+0.20%)
May 24, 2005 1.196 1.213 1.183 1.204 700,241,856 -0.00(-0.15%)
May 23, 2005 1.148 1.210 1.148 1.206 1,230,058,368 +0.07(+5.89%)
May 20, 2005 1.129 1.142 1.128 1.139 533,668,192 +0.00(+0.00%)
May 19, 2005 1.085 1.142 1.085 1.139 936,215,104 +0.05(+4.77%)
May 18, 2005 1.076 1.139 1.061 1.087 750,221,440 +0.01(+1.36%)
May 17, 2005 1.065 1.075 1.047 1.072 695,215,040 -0.01(-0.53%)
May 16, 2005 1.048 1.083 1.047 1.078 562,463,808 +0.02(+2.24%)
May 13, 2005 1.037 1.068 1.033 1.054 830,803,520 +0.02(+1.88%)
May 12, 2005 1.074 1.079 1.031 1.035 1,143,927,808 -0.04(-4.16%)
May 11, 2005 1.067 1.082 1.004 1.080 2,416,357,888 -0.02(-2.22%)
May 10, 2005 1.114 1.129 1.102 1.104 528,693,920 -0.02(-1.49%)
May 09, 2005 1.130 1.135 1.114 1.121 419,014,912 -0.01(-0.73%)
May 06, 2005 1.119 1.132 1.115 1.129 384,682,816 +0.02(+1.53%)
May 05, 2005 1.129 1.130 1.106 1.112 456,888,128 -0.01(-1.27%)
May 04, 2005 1.095 1.128 1.095 1.126 540,892,544 +0.03(+2.60%)
May 03, 2005 1.104 1.114 1.092 1.098 585,525,568 -0.01(-0.60%)
May 02, 2005 1.098 1.111 1.092 1.105 549,175,808 +0.01(+1.03%)
Apr 29, 2005 1.096 1.099 1.068 1.093 791,887,552 +0.02(+1.46%)
Apr 28, 2005 1.100 1.102 1.068 1.078 679,971,520 -0.01(-1.14%)
Apr 27, 2005 1.088 1.102 1.077 1.090 723,936,512 -0.01(-0.66%)
Apr 26, 2005 1.115 1.137 1.095 1.097 958,949,824 -0.02(-2.14%)
Apr 25, 2005 1.106 1.122 1.095 1.121 880,603,200 +0.04(+4.17%)
Apr 22, 2005 1.117 1.122 1.058 1.076 989,184,256 -0.05(-4.52%)
Apr 21, 2005 1.104 1.128 1.089 1.127 899,872,320 +0.05(+4.70%)
Apr 20, 2005 1.142 1.144 1.075 1.077 1,126,268,928 -0.05(-4.26%)
Apr 19, 2005 1.110 1.135 1.088 1.125 1,280,753,280 +0.04(+4.13%)
Apr 18, 2005 1.061 1.101 1.031 1.080 1,563,805,952 +0.01(+0.76%)
Apr 15, 2005 1.110 1.129 1.070 1.072 2,038,174,208 -0.06(-5.13%)
Apr 14, 2005 1.177 1.212 1.117 1.130 3,249,910,016 -0.11(-9.21%)
Apr 13, 2005 1.302 1.303 1.225 1.244 1,681,132,160 -0.05(-3.80%)
Apr 12, 2005 1.288 1.310 1.274 1.293 1,158,308,224 +0.02(+1.77%)
Apr 11, 2005 1.339 1.342 1.271 1.271 970,715,456 -0.06(-4.16%)
Apr 08, 2005 1.325 1.348 1.320 1.326 766,191,424 +0.01(+0.41%)
Apr 07, 2005 1.283 1.327 1.281 1.321 598,322,176 +0.04(+2.91%)
Apr 06, 2005 1.286 1.298 1.278 1.283 489,690,656 +0.01(+1.05%)
Apr 05, 2005 1.250 1.281 1.246 1.270 657,966,400 +0.02(+1.95%)
Apr 04, 2005 1.243 1.253 1.218 1.246 683,474,624 +0.01(+0.49%)
Apr 01, 2005 1.276 1.279 1.230 1.240 756,971,200 -0.02(-1.87%)
Mar 31, 2005 1.287 1.289 1.261 1.263 750,293,184 -0.03(-2.64%)
Mar 30, 2005 1.276 1.298 1.268 1.298 466,196,512 +0.03(+2.51%)
Mar 29, 2005 1.290 1.299 1.258 1.266 545,501,504 -0.02(-1.83%)
Mar 28, 2005 1.296 1.303 1.288 1.290 327,084,288 +0.00(+0.07%)
Mar 24, 2005 1.301 1.304 1.289 1.289 416,108,384 -0.00(-0.12%)
Mar 23, 2005 1.287 1.316 1.274 1.290 719,343,424 -0.01(-0.65%)
Mar 22, 2005 1.325 1.333 1.294 1.299 650,001,600 -0.03(-1.99%)
Mar 21, 2005 1.313 1.333 1.300 1.325 637,553,920 +0.02(+1.72%)
Mar 18, 2005 1.314 1.317 1.289 1.303 1,150,623,488 +0.02(+1.68%)
Mar 17, 2005 1.259 1.300 1.253 1.281 945,852,736 +0.03(+2.60%)
Mar 16, 2005 1.250 1.283 1.236 1.249 824,647,296 +0.01(+0.54%)
Mar 15, 2005 1.232 1.247 1.220 1.242 603,471,040 +0.02(+1.59%)
Mar 14, 2005 1.229 1.237 1.198 1.223 712,756,160 +0.00(+0.12%)
Mar 11, 2005 1.219 1.231 1.207 1.221 745,413,696 +0.01(+1.10%)
Mar 10, 2005 1.199 1.221 1.186 1.208 915,720,000 +0.01(+1.22%)
Mar 09, 2005 1.202 1.221 1.177 1.193 1,557,837,056 -0.04(-2.91%)
Mar 08, 2005 1.270 1.278 1.216 1.229 1,203,200,640 -0.07(-5.19%)
Mar 07, 2005 1.298 1.311 1.284 1.296 531,263,552 -0.00(-0.14%)
Mar 04, 2005 1.296 1.304 1.269 1.298 891,219,008 +0.03(+2.44%)
Mar 03, 2005 1.345 1.347 1.250 1.267 1,664,069,120 -0.07(-5.28%)
Mar 02, 2005 1.342 1.361 1.337 1.338 540,043,648 -0.01(-0.85%)
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.