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 )

179.58 -1.37 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Feb 28, 2005 1.353 1.367 1.331 1.358 770,354,560 +0.01(+0.82%)
Feb 25, 2005 1.357 1.361 1.335 1.347 540,190,400 +0.67(+100.13%)
Feb 24, 2005 0.6698 0.6760 0.6641 0.6732 1,799,843,968 +0.01(+0.79%)
Feb 23, 2005 0.6564 0.6695 0.6476 0.6679 1,587,380,096 +0.02(+3.45%)
Feb 22, 2005 0.6533 0.6684 0.6456 0.6456 1,439,235,968 -0.01(-1.75%)
Feb 18, 2005 0.6642 0.6651 0.6529 0.6571 1,373,047,680 -0.01(-1.14%)
Feb 17, 2005 0.6862 0.6879 0.6620 0.6647 1,794,627,328 -0.02(-2.57%)
Feb 16, 2005 0.6673 0.6828 0.6612 0.6823 1,934,670,080 +0.01(+1.95%)
Feb 15, 2005 0.6560 0.6743 0.6510 0.6692 2,740,549,120 +0.03(+4.47%)
Feb 14, 2005 0.6262 0.6418 0.6211 0.6406 1,500,999,808 +0.03(+4.21%)
Feb 11, 2005 0.6045 0.6189 0.5975 0.6147 1,418,549,248 +0.02(+3.64%)
Feb 10, 2005 0.5959 0.6001 0.5803 0.5932 1,290,002,048 -0.00(-0.48%)
Feb 09, 2005 0.6134 0.6206 0.5912 0.5960 1,408,468,480 -0.02(-2.67%)
Feb 08, 2005 0.5985 0.6160 0.5964 0.6124 1,050,217,472 +0.01(+2.48%)
Feb 07, 2005 0.5975 0.6007 0.5866 0.5975 620,898,496 +0.00(+0.13%)
Feb 04, 2005 0.5894 0.5975 0.5869 0.5968 664,879,360 +0.01(+1.32%)
Feb 03, 2005 0.5988 0.6013 0.5854 0.5890 864,576,576 -0.01(-2.29%)
Feb 02, 2005 0.5901 0.6049 0.5881 0.6028 1,208,522,496 +0.02(+2.71%)
Feb 01, 2005 0.5832 0.5887 0.5797 0.5869 801,893,440 +0.00(+0.82%)
Jan 31, 2005 0.5645 0.5896 0.5640 0.5821 1,986,863,232 +0.02(+3.95%)
Jan 28, 2005 0.5497 0.5600 0.5483 0.5600 946,186,112 +0.01(+1.84%)
Jan 27, 2005 0.5462 0.5520 0.5416 0.5499 585,938,112 +0.00(+0.54%)
Jan 26, 2005 0.5502 0.5507 0.5391 0.5469 878,085,312 +0.00(+0.28%)
Jan 25, 2005 0.5405 0.5514 0.5370 0.5454 1,144,512,640 +0.01(+1.82%)
Jan 24, 2005 0.5373 0.5433 0.5340 0.5356 995,165,312 +0.00(+0.38%)
Jan 21, 2005 0.5391 0.5420 0.5299 0.5336 1,075,926,528 +0.00(+0.04%)
Jan 20, 2005 0.5272 0.5395 0.5259 0.5334 1,079,917,952 +0.00(+0.83%)
Jan 19, 2005 0.5336 0.5409 0.5280 0.5290 893,145,216 -0.01(-1.09%)
Jan 18, 2005 0.5279 0.5352 0.5239 0.5348 1,188,533,888 +0.00(+0.64%)
Jan 14, 2005 0.5314 0.5429 0.5237 0.5314 2,089,400,064 +0.00(+0.57%)
Jan 13, 2005 0.5575 0.5633 0.5278 0.5284 3,738,689,280 +0.03(+6.63%)
Jan 12, 2005 0.4947 0.4988 0.4792 0.4955 2,394,418,688 +0.01(+1.39%)
Jan 11, 2005 0.5167 0.5234 0.4855 0.4887 3,085,815,040 -0.03(-6.38%)
Jan 10, 2005 0.5291 0.5352 0.5138 0.5220 2,048,878,848 -0.00(-0.42%)
Jan 07, 2005 0.4920 0.5271 0.4901 0.5242 2,637,103,360 +0.04(+7.28%)
Jan 06, 2005 0.4896 0.4913 0.4794 0.4886 832,601,600 +0.00(+0.08%)
Jan 05, 2005 0.4871 0.4939 0.4848 0.4882 803,069,888 +0.00(+0.88%)
Jan 04, 2005 0.4829 0.4956 0.4767 0.4840 1,295,192,192 +0.00(+1.03%)
Jan 03, 2005 0.4904 0.4929 0.4739 0.4791 817,902,528 -0.01(-1.72%)
Dec 31, 2004 0.4912 0.4920 0.4847 0.4875 324,117,760 -0.00(-0.62%)
Dec 30, 2004 0.4906 0.4923 0.4861 0.4905 408,884,192 +0.00(+0.56%)
Dec 29, 2004 0.4829 0.4919 0.4812 0.4878 530,534,880 +0.00(+0.41%)
Dec 28, 2004 0.4792 0.4863 0.4697 0.4858 721,944,640 +0.01(+1.61%)
Dec 27, 2004 0.4901 0.4932 0.4760 0.4781 660,633,792 -0.01(-1.33%)
Dec 23, 2004 0.4826 0.4863 0.4814 0.4845 290,106,848 +0.00(+0.41%)
Dec 22, 2004 0.4858 0.4872 0.4799 0.4826 667,853,440 +0.00(+0.09%)
Dec 21, 2004 0.4811 0.4827 0.4663 0.4821 1,257,611,776 +0.01(+1.55%)
Dec 20, 2004 0.4957 0.4996 0.4675 0.4748 1,378,113,152 -0.02(-3.49%)
Dec 17, 2004 0.5059 0.5075 0.4913 0.4919 978,601,984 -0.01(-2.41%)
Dec 16, 2004 0.5014 0.5110 0.5000 0.5041 1,329,530,880 +0.01(+2.05%)
Dec 15, 2004 0.4938 0.4955 0.4895 0.4940 470,214,848 -0.00(-0.05%)
Dec 14, 2004 0.4946 0.4987 0.4922 0.4942 490,975,456 +0.00(+0.59%)
Dec 13, 2004 0.4976 0.4988 0.4890 0.4913 466,377,120 -0.00(-0.37%)
Dec 10, 2004 0.4923 0.5000 0.4898 0.4932 915,276,480 +0.01(+1.81%)
Dec 09, 2004 0.4750 0.4875 0.4698 0.4844 877,659,072 +0.01(+1.12%)
Dec 08, 2004 0.4775 0.4877 0.4697 0.4790 823,138,496 +0.00(+0.62%)
Dec 07, 2004 0.4991 0.5051 0.4736 0.4761 1,250,240,256 -0.02(-4.39%)
Dec 06, 2004 0.4863 0.5014 0.4765 0.4979 1,472,853,632 +0.02(+4.95%)
Dec 03, 2004 0.4887 0.4920 0.4674 0.4745 1,462,602,112 -0.02(-3.88%)
Dec 02, 2004 0.5006 0.5064 0.4895 0.4936 1,167,131,776 -0.02(-3.81%)
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.