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 )

180.95 +0.86 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 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 (%)
Oct 31, 2008 3.252 3.354 3.183 3.258 819,178,496 -0.10(-3.11%)
Oct 30, 2008 3.277 3.397 3.258 3.362 640,285,696 +0.20(+6.21%)
Oct 29, 2008 3.054 3.317 3.026 3.166 3,223,709,696 +0.14(+4.64%)
Oct 28, 2008 2.889 3.043 2.797 3.025 607,619,072 +0.24(+8.49%)
Oct 27, 2008 2.879 2.956 2.781 2.788 1,390,507,008 -0.13(-4.45%)
Oct 24, 2008 2.735 2.964 2.728 2.918 243,706,880 -0.06(-1.88%)
Oct 23, 2008 2.922 3.005 2.783 2.974 948,596,736 +0.04(+1.40%)
Oct 22, 2008 2.948 3.066 2.814 2.933 1,387,833,344 +0.16(+5.88%)
Oct 21, 2008 2.936 2.964 2.760 2.770 932,487,168 -0.21(-7.06%)
Oct 20, 2008 3.021 3.029 2.835 2.981 4,201,072,640 +0.03(+1.07%)
Oct 17, 2008 3.016 3.090 2.601 2.949 1,665,254,400 -0.14(-4.41%)
Oct 16, 2008 3.021 3.132 2.778 3.085 3,467,635,712 +0.12(+4.02%)
Oct 15, 2008 3.144 3.240 2.964 2.966 195,135,488 -0.19(-5.89%)
Oct 14, 2008 3.520 3.524 3.123 3.151 3,471,542,272 -0.19(-5.60%)
Oct 13, 2008 3.166 3.347 3.059 3.339 4,117,729,280 +0.41(+13.91%)
Oct 10, 2008 2.595 3.028 2.574 2.931 1,144,184,832 +0.24(+9.08%)
Oct 09, 2008 2.826 2.901 2.622 2.687 469,322,752 -0.03(-1.17%)
Oct 08, 2008 2.601 2.917 2.594 2.719 1,048,752,128 +0.02(+0.71%)
Oct 07, 2008 3.042 3.073 2.693 2.700 2,627,523,584 -0.27(-9.15%)
Oct 06, 2008 2.784 2.991 2.651 2.972 220,407,808 +0.03(+1.10%)
Oct 03, 2008 3.149 3.225 2.866 2.939 1,764,253,696 -0.09(-3.03%)
Oct 02, 2008 3.270 3.294 3.028 3.031 403,110,912 -0.27(-8.27%)
Oct 01, 2008 3.389 3.402 3.252 3.304 2,114,723,840 -0.14(-3.99%)
Sep 30, 2008 3.278 3.482 3.219 3.441 546,100,224 +0.25(+7.98%)
Sep 29, 2008 3.622 3.624 3.046 3.187 174,661,632 -0.70(-17.92%)
Sep 26, 2008 3.782 3.930 3.724 3.883 710,816,768 -0.11(-2.80%)
Sep 25, 2008 3.930 4.081 3.891 3.995 4,011,632,640 +0.10(+2.50%)
Sep 24, 2008 3.854 3.965 3.789 3.897 54,938,624 +0.06(+1.47%)
Sep 23, 2008 3.992 4.112 3.835 3.841 1,981,629,440 -0.13(-3.21%)
Sep 22, 2008 4.237 4.247 3.956 3.968 2,778,642,944 -0.30(-7.00%)
Sep 19, 2008 4.318 4.366 4.127 4.267 3,224,352,768 +0.21(+5.09%)
Sep 18, 2008 3.953 4.101 3.654 4.060 955,394,048 +0.19(+4.90%)
Sep 17, 2008 4.193 4.194 3.870 3.870 1,321,843,712 -0.36(-8.61%)
Sep 16, 2008 4.053 4.315 4.001 4.235 1,316,734,976 -0.01(-0.34%)
Sep 15, 2008 4.300 4.472 4.250 4.250 3,306,419,712 -0.26(-5.76%)
Sep 12, 2008 4.569 4.569 4.436 4.510 2,252,807,680 -0.11(-2.43%)
Sep 11, 2008 4.487 4.632 4.421 4.622 3,723,388,928 +0.03(+0.69%)
Sep 10, 2008 4.612 4.693 4.505 4.591 3,739,964,928 -0.00(-0.05%)
Sep 09, 2008 4.749 4.843 4.535 4.593 1,689,847,808 -0.19(-3.95%)
Sep 08, 2008 4.983 4.993 4.586 4.782 46,385,152 -0.07(-1.41%)
Sep 05, 2008 4.802 4.917 4.773 4.850 2,202,084,864 -0.03(-0.65%)
Sep 04, 2008 5.022 5.084 4.869 4.881 1,842,935,808 -0.17(-3.44%)
Sep 03, 2008 5.052 5.107 4.966 5.055 1,772,331,520 +0.02(+0.46%)
Sep 02, 2008 5.220 5.253 4.996 5.032 2,151,547,392 -0.10(-1.97%)
Aug 29, 2008 5.237 5.253 5.118 5.133 653,177,344 -0.13(-2.42%)
Aug 28, 2008 5.307 5.337 5.231 5.261 3,561,807,872 -0.03(-0.53%)
Aug 27, 2008 5.248 5.322 5.214 5.289 3,944,884,992 +0.03(+0.59%)
Aug 26, 2008 5.231 5.295 5.226 5.258 3,678,765,568 +0.03(+0.63%)
Aug 25, 2008 5.334 5.336 5.198 5.225 3,999,745,792 -0.13(-2.40%)
Aug 22, 2008 5.324 5.374 5.316 5.353 3,629,730,560 +0.08(+1.43%)
Aug 21, 2008 5.283 5.312 5.205 5.277 161,534,464 -0.05(-0.88%)
Aug 20, 2008 5.292 5.357 5.257 5.324 4,185,735,680 +0.07(+1.33%)
Aug 19, 2008 5.285 5.361 5.202 5.254 792,837,632 -0.06(-1.06%)
Aug 18, 2008 5.316 5.384 5.263 5.311 262,840,832 -0.01(-0.20%)
Aug 15, 2008 5.421 5.443 5.300 5.321 1,552,842,240 -0.11(-2.00%)
Aug 14, 2008 5.400 5.464 5.385 5.430 1,578,018,304 +0.00(+0.01%)
Aug 13, 2008 5.389 5.450 5.326 5.429 2,660,020,224 +0.08(+1.45%)
Aug 12, 2008 5.254 5.429 5.254 5.351 2,609,922,048 +0.10(+1.83%)
Aug 11, 2008 5.149 5.344 5.137 5.255 3,064,250,880 +0.12(+2.37%)
Aug 08, 2008 4.961 5.137 4.958 5.134 1,600,281,600 +0.18(+3.66%)
Aug 07, 2008 4.927 5.031 4.890 4.953 1,256,599,040 -0.02(-0.38%)
Aug 06, 2008 4.844 5.069 4.784 4.971 2,239,444,480 +0.11(+2.21%)
Aug 05, 2008 4.706 4.869 4.688 4.864 1,388,699,136 +0.22(+4.84%)
Aug 04, 2008 4.742 4.781 4.630 4.640 597,345,792 -0.10(-2.19%)
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.