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 )

228.87 +8.18 (+3.71%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2005 2.320 2.339 2.294 2.304 624,761,792 -0.01(-0.41%)
Nov 29, 2005 2.378 2.389 2.289 2.314 933,381,632 -0.05(-2.24%)
Nov 28, 2005 2.403 2.415 2.347 2.367 1,070,224,896 +0.01(+0.46%)
Nov 25, 2005 2.299 2.363 2.294 2.356 415,180,704 +0.08(+3.32%)
Nov 23, 2005 2.273 2.310 2.266 2.280 510,636,288 +0.02(+0.89%)
Nov 22, 2005 2.203 2.268 2.192 2.260 567,931,712 +0.05(+2.40%)
Nov 21, 2005 2.203 2.215 2.165 2.207 537,828,288 +0.01(+0.62%)
Nov 18, 2005 2.221 2.223 2.187 2.194 551,596,288 +0.00(+0.06%)
Nov 17, 2005 2.229 2.239 2.183 2.192 710,642,944 -0.01(-0.66%)
Nov 16, 2005 2.146 2.211 2.144 2.207 823,307,904 +0.09(+4.29%)
Nov 15, 2005 2.093 2.143 2.088 2.116 568,279,616 +0.03(+1.35%)
Nov 14, 2005 2.091 2.106 2.070 2.088 388,722,240 -0.00(-0.15%)
Nov 11, 2005 2.091 2.110 2.084 2.091 447,050,048 +0.01(+0.59%)
Nov 10, 2005 2.061 2.080 2.005 2.079 702,032,320 +0.04(+1.78%)
Nov 09, 2005 2.039 2.080 2.039 2.042 559,947,840 +0.01(+0.35%)
Nov 08, 2005 2.037 2.052 2.008 2.035 497,909,376 -0.01(-0.55%)
Nov 07, 2005 2.068 2.096 2.044 2.047 671,203,328 -0.03(-1.50%)
Nov 04, 2005 2.051 2.081 2.026 2.078 923,090,496 -0.02(-1.13%)
Nov 03, 2005 2.048 2.118 2.041 2.102 929,430,848 +0.06(+3.17%)
Nov 02, 2005 1.961 2.039 1.957 2.037 907,930,176 +0.08(+4.26%)
Nov 01, 2005 1.945 1.976 1.932 1.954 789,766,848 -0.00(-0.16%)
Oct 31, 2005 1.876 1.970 1.860 1.957 992,460,736 +0.11(+5.73%)
Oct 28, 2005 1.904 1.917 1.841 1.851 809,382,336 -0.03(-1.70%)
Oct 27, 2005 1.936 1.937 1.883 1.883 433,222,112 -0.06(-2.84%)
Oct 26, 2005 1.912 1.956 1.900 1.938 665,204,864 +0.03(+1.66%)
Oct 25, 2005 1.916 1.932 1.892 1.906 490,083,776 -0.02(-1.22%)
Oct 24, 2005 1.877 1.930 1.872 1.930 643,027,072 +0.04(+2.03%)
Oct 21, 2005 1.936 1.936 1.881 1.891 837,427,392 -0.02(-0.86%)
Oct 20, 2005 1.851 1.920 1.847 1.908 1,427,242,496 +0.04(+2.18%)
Oct 19, 2005 1.769 1.868 1.740 1.867 1,060,258,816 +0.09(+5.23%)
Oct 18, 2005 1.809 1.833 1.774 1.774 640,714,880 -0.04(-2.30%)
Oct 17, 2005 1.834 1.843 1.790 1.816 648,457,664 -0.02(-1.04%)
Oct 14, 2005 1.836 1.847 1.794 1.835 1,088,498,048 +0.01(+0.48%)
Oct 13, 2005 1.680 1.833 1.674 1.826 1,960,970,624 +0.15(+9.12%)
Oct 12, 2005 1.653 1.709 1.627 1.673 2,835,268,352 -0.08(-4.54%)
Oct 11, 2005 1.741 1.763 1.713 1.753 1,308,571,520 +0.04(+2.42%)
Oct 10, 2005 1.761 1.764 1.708 1.712 533,731,136 -0.03(-1.81%)
Oct 07, 2005 1.758 1.765 1.718 1.743 712,541,504 -0.01(-0.77%)
Oct 06, 2005 1.808 1.818 1.729 1.757 795,276,032 -0.04(-2.05%)
Oct 05, 2005 1.846 1.847 1.793 1.793 580,488,512 -0.03(-1.80%)
Oct 04, 2005 1.867 1.881 1.826 1.826 518,210,304 -0.02(-1.27%)
Oct 03, 2005 1.840 1.853 1.824 1.850 534,337,856 +0.03(+1.55%)
Sep 30, 2005 1.778 1.823 1.763 1.822 558,891,456 +0.04(+2.43%)
Sep 29, 2005 1.741 1.787 1.726 1.778 669,363,008 +0.04(+2.47%)
Sep 28, 2005 1.803 1.805 1.719 1.736 1,183,201,408 -0.08(-4.42%)
Sep 27, 2005 1.832 1.843 1.816 1.816 359,190,080 -0.01(-0.74%)
Sep 26, 2005 1.836 1.854 1.812 1.829 574,509,760 +0.02(+1.20%)
Sep 23, 2005 1.808 1.818 1.761 1.808 586,979,072 +0.04(+2.50%)
Sep 22, 2005 1.764 1.783 1.744 1.764 487,578,464 -0.01(-0.40%)
Sep 21, 2005 1.800 1.803 1.762 1.771 453,946,720 -0.04(-2.03%)
Sep 20, 2005 1.801 1.828 1.798 1.807 862,300,032 +0.02(+1.04%)
Sep 19, 2005 1.735 1.797 1.735 1.789 823,756,288 +0.05(+2.79%)
Sep 16, 2005 1.706 1.740 1.697 1.740 621,401,600 +0.05(+2.69%)
Sep 15, 2005 1.699 1.705 1.676 1.695 436,398,048 +0.01(+0.52%)
Sep 14, 2005 1.739 1.739 1.681 1.686 498,867,392 -0.04(-2.38%)
Sep 13, 2005 1.734 1.743 1.710 1.727 517,940,128 -0.02(-1.13%)
Sep 12, 2005 1.736 1.754 1.719 1.747 475,644,864 +0.00(+0.18%)
Sep 09, 2005 1.701 1.745 1.692 1.743 647,088,768 +0.05(+3.07%)
Sep 08, 2005 1.677 1.703 1.670 1.691 738,367,680 +0.04(+2.26%)
Sep 07, 2005 1.667 1.679 1.628 1.654 1,011,506,176 -0.00(-0.25%)
Sep 06, 2005 1.587 1.661 1.582 1.658 859,833,792 +0.09(+5.58%)
Sep 02, 2005 1.573 1.590 1.567 1.571 231,598,112 -0.00(-0.09%)
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.