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 )

157.40 +2.40 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 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, 2002 0.1826 0.1838 0.1765 0.1766 430,508,992 -0.01(-2.84%)
May 28, 2002 0.1796 0.1834 0.1776 0.1818 176,290,608 -0.00(-0.70%)
May 27, 2002 0.1894 0.1894 0.1816 0.1831 196,013,312 +0.00(+0.00%)
May 24, 2002 0.1894 0.1894 0.1816 0.1831 192,372,208 -0.01(-4.09%)
May 23, 2002 0.1853 0.1913 0.1825 0.1909 435,073,568 +0.01(+3.54%)
May 22, 2002 0.1771 0.1847 0.1768 0.1843 342,244,960 +0.01(+3.67%)
May 21, 2002 0.1882 0.1895 0.1774 0.1778 330,958,816 -0.01(-5.17%)
May 20, 2002 0.1862 0.1890 0.1859 0.1875 317,759,776 -0.00(-1.08%)
May 17, 2002 0.1932 0.1954 0.1865 0.1896 276,190,400 -0.00(-0.83%)
May 16, 2002 0.1900 0.1929 0.1878 0.1912 267,120,576 -0.00(-0.24%)
May 15, 2002 0.1923 0.1969 0.1883 0.1916 393,279,904 -0.00(-1.29%)
May 14, 2002 0.1853 0.1947 0.1836 0.1941 619,985,472 +0.01(+6.98%)
May 13, 2002 0.1783 0.1826 0.1739 0.1815 308,624,000 +0.00(+2.66%)
May 10, 2002 0.1841 0.1841 0.1742 0.1768 277,272,160 -0.01(-3.60%)
May 09, 2002 0.1838 0.1846 0.1804 0.1834 264,508,480 -0.00(-0.74%)
May 08, 2002 0.1759 0.1859 0.1746 0.1847 511,701,888 +0.01(+8.46%)
May 07, 2002 0.1739 0.1740 0.1678 0.1703 285,913,216 -0.00(-0.79%)
May 06, 2002 0.1770 0.1781 0.1702 0.1717 293,676,960 -0.01(-3.66%)
May 03, 2002 0.1787 0.1821 0.1776 0.1782 271,665,376 -0.00(-0.76%)
May 02, 2002 0.1805 0.1845 0.1789 0.1796 281,909,312 -0.00(-1.21%)
May 01, 2002 0.1841 0.1841 0.1771 0.1818 252,312,064 -0.00(-1.19%)
Apr 30, 2002 0.1811 0.1848 0.1800 0.1840 330,351,968 +0.00(+1.29%)
Apr 29, 2002 0.1756 0.1824 0.1750 0.1816 319,962,912 +0.01(+4.13%)
Apr 26, 2002 0.1840 0.1847 0.1743 0.1744 358,122,048 -0.01(-4.60%)
Apr 25, 2002 0.1786 0.1845 0.1785 0.1828 228,704,192 +0.00(+1.47%)
Apr 24, 2002 0.1842 0.1857 0.1795 0.1802 165,433,232 -0.00(-1.98%)
Apr 23, 2002 0.1860 0.1878 0.1826 0.1838 274,930,496 -0.00(-1.14%)
Apr 22, 2002 0.1883 0.1890 0.1837 0.1859 317,357,408 -0.00(-1.80%)
Apr 19, 2002 0.1932 0.1932 0.1890 0.1894 452,942,720 -0.00(-1.69%)
Apr 18, 2002 0.1933 0.1934 0.1886 0.1926 471,214,272 -0.01(-2.68%)
Apr 17, 2002 0.1966 0.1984 0.1924 0.1979 434,789,920 +0.00(+1.44%)
Apr 16, 2002 0.1906 0.1971 0.1904 0.1951 723,196,544 +0.01(+2.96%)
Apr 15, 2002 0.1900 0.1906 0.1880 0.1895 352,561,440 -0.00(-0.24%)
Apr 12, 2002 0.1896 0.1908 0.1862 0.1900 376,743,200 +0.00(+0.80%)
Apr 11, 2002 0.1897 0.1910 0.1876 0.1884 479,452,960 +0.00(+0.81%)
Apr 10, 2002 0.1835 0.1891 0.1820 0.1869 264,871,264 +0.00(+2.32%)
Apr 09, 2002 0.1864 0.1895 0.1820 0.1827 225,570,976 -0.00(-1.87%)
Apr 08, 2002 0.1831 0.1871 0.1803 0.1862 305,352,288 -0.00(-0.73%)
Apr 05, 2002 0.1891 0.1909 0.1827 0.1875 326,328,256 -0.00(-0.64%)
Apr 04, 2002 0.1794 0.1899 0.1794 0.1887 397,389,344 +0.01(+4.84%)
Apr 03, 2002 0.1823 0.1856 0.1789 0.1800 252,450,592 -0.00(-1.33%)
Apr 02, 2002 0.1819 0.1842 0.1809 0.1825 238,835,984 -0.00(-1.59%)
Apr 01, 2002 0.1772 0.1872 0.1765 0.1854 233,638,160 +0.01(+3.34%)
Mar 29, 2002 0.1796 0.1810 0.1778 0.1794 127,749,016 +0.00(+0.00%)
Mar 28, 2002 0.1796 0.1810 0.1778 0.1794 127,432,400 +0.00(+0.85%)
Mar 27, 2002 0.1770 0.1798 0.1763 0.1779 149,463,776 +0.00(+0.04%)
Mar 26, 2002 0.1759 0.1792 0.1743 0.1778 303,676,832 +0.00(+0.47%)
Mar 25, 2002 0.1825 0.1826 0.1762 0.1770 307,740,128 -0.01(-3.07%)
Mar 22, 2002 0.1836 0.1862 0.1809 0.1826 238,037,840 -0.00(-0.74%)
Mar 21, 2002 0.1809 0.1842 0.1763 0.1840 726,263,744 -0.00(-2.61%)
Mar 20, 2002 0.1869 0.1906 0.1857 0.1889 343,933,568 +0.00(+0.28%)
Mar 19, 2002 0.1872 0.1918 0.1842 0.1884 285,458,080 +0.00(+0.44%)
Mar 18, 2002 0.1891 0.1899 0.1843 0.1875 332,647,456 -0.00(-0.84%)
Mar 15, 2002 0.1854 0.1892 0.1838 0.1891 283,630,912 +0.00(+2.13%)
Mar 14, 2002 0.1842 0.1865 0.1810 0.1852 255,755,296 -0.00(-0.25%)
Mar 13, 2002 0.1847 0.1884 0.1831 0.1856 236,481,136 -0.00(-0.93%)
Mar 12, 2002 0.1858 0.1875 0.1827 0.1874 295,899,904 -0.00(-1.36%)
Mar 11, 2002 0.1865 0.1906 0.1827 0.1900 309,481,504 +0.00(+1.62%)
Mar 08, 2002 0.1875 0.1902 0.1842 0.1869 317,759,776 +0.00(+1.15%)
Mar 07, 2002 0.1824 0.1859 0.1790 0.1848 304,151,776 +0.00(+1.29%)
Mar 06, 2002 0.1780 0.1845 0.1738 0.1825 265,511,104 +0.00(+2.29%)
Mar 05, 2002 0.1831 0.1852 0.1774 0.1784 323,716,160 -0.01(-3.13%)
Mar 04, 2002 0.1763 0.1863 0.1725 0.1841 409,737,472 +0.01(+3.58%)
Mar 01, 2002 0.1662 0.1781 0.1654 0.1778 405,271,840 +0.01(+8.06%)
Feb 28, 2002 0.1679 0.1712 0.1618 0.1645 538,225,280 -0.00(-1.18%)
Feb 27, 2002 0.1815 0.1838 0.1587 0.1665 1,210,024,064 -0.01(-7.22%)
Feb 26, 2002 0.1812 0.1847 0.1762 0.1794 306,407,680 -0.00(-0.59%)
Feb 25, 2002 0.1732 0.1874 0.1695 0.1805 502,724,416 +0.01(+4.71%)
Feb 22, 2002 0.1642 0.1740 0.1630 0.1724 477,520,256 +0.01(+5.77%)
Feb 21, 2002 0.1737 0.1743 0.1626 0.1630 524,003,840 -0.01(-7.05%)
Feb 20, 2002 0.1726 0.1759 0.1694 0.1753 336,110,464 +0.00(+2.25%)
Feb 19, 2002 0.1801 0.1812 0.1704 0.1715 458,655,072 -0.01(-5.36%)
Feb 18, 2002 0.1859 0.1894 0.1808 0.1812 306,486,816 +0.00(+0.00%)
Feb 15, 2002 0.1859 0.1894 0.1808 0.1812 306,381,280 -0.01(-2.85%)
Feb 14, 2002 0.1899 0.1912 0.1848 0.1865 305,853,600 -0.00(-1.64%)
Feb 13, 2002 0.1875 0.1913 0.1868 0.1896 368,524,288 +0.00(+1.21%)
Feb 12, 2002 0.1869 0.1898 0.1853 0.1873 263,875,248 -0.00(-1.08%)
Feb 11, 2002 0.1814 0.1895 0.1800 0.1894 468,219,584 +0.01(+3.95%)
Feb 08, 2002 0.1850 0.1868 0.1771 0.1822 418,451,104 -0.00(-1.11%)
Feb 07, 2002 0.1868 0.1917 0.1825 0.1842 407,778,400 -0.00(-1.50%)
Feb 06, 2002 0.1941 0.1969 0.1831 0.1870 702,702,080 -0.01(-3.06%)
Feb 05, 2002 0.1902 0.1969 0.1901 0.1929 538,080,192 +0.00(+0.39%)
Feb 04, 2002 0.1843 0.1934 0.1834 0.1922 613,653,056 +0.01(+3.85%)
Feb 01, 2002 0.1845 0.1892 0.1845 0.1850 469,024,320 -0.00(-1.25%)
Jan 31, 2002 0.1831 0.1875 0.1828 0.1874 546,595,904 +0.00(+2.61%)
Jan 30, 2002 0.1749 0.1830 0.1739 0.1826 555,203,968 +0.01(+4.42%)
Jan 29, 2002 0.1760 0.1784 0.1732 0.1749 283,010,880 -0.00(-0.86%)
Jan 28, 2002 0.1774 0.1785 0.1722 0.1764 219,449,696 +0.00(+0.09%)
Jan 25, 2002 0.1735 0.1775 0.1718 0.1762 217,853,408 +0.00(+0.17%)
Jan 24, 2002 0.1737 0.1782 0.1736 0.1759 395,654,560 +0.00(+0.83%)
Jan 23, 2002 0.1652 0.1746 0.1637 0.1745 521,497,248 +0.01(+5.50%)
Jan 22, 2002 0.1688 0.1696 0.1654 0.1654 385,338,048 -0.00(-1.58%)
Jan 21, 2002 0.1668 0.1713 0.1665 0.1681 400,153,184 +0.00(+0.00%)
Jan 18, 2002 0.1668 0.1713 0.1665 0.1681 397,666,400 -0.00(-1.38%)
Jan 17, 2002 0.1665 0.1724 0.1658 0.1704 777,536,192 +0.01(+8.18%)
Jan 16, 2002 0.1623 0.1623 0.1554 0.1575 653,091,904 -0.01(-4.24%)
Jan 15, 2002 0.1616 0.1649 0.1608 0.1645 340,325,440 +0.00(+2.60%)
Jan 14, 2002 0.1593 0.1622 0.1584 0.1603 488,641,472 +0.00(+0.48%)
Jan 11, 2002 0.1621 0.1655 0.1562 0.1596 409,453,856 -0.00(-0.85%)
Jan 10, 2002 0.1608 0.1627 0.1536 0.1609 530,731,968 -0.01(-3.06%)
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.