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 )

220.69 +3.90 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
May 31, 2002 0.2046 0.2060 0.1978 0.1979 384,150,144 -0.01(-2.84%)
May 28, 2002 0.2012 0.2056 0.1990 0.2037 157,306,960 -0.00(-0.70%)
May 27, 2002 0.2123 0.2123 0.2035 0.2052 174,905,856 +0.00(+0.00%)
May 24, 2002 0.2123 0.2123 0.2035 0.2052 171,656,832 -0.01(-4.09%)
May 23, 2002 0.2077 0.2144 0.2045 0.2139 388,223,200 +0.01(+3.54%)
May 22, 2002 0.1985 0.2070 0.1981 0.2066 305,390,688 +0.01(+3.67%)
May 21, 2002 0.2109 0.2124 0.1988 0.1993 295,319,904 -0.01(-5.17%)
May 20, 2002 0.2087 0.2118 0.2084 0.2102 283,542,176 -0.00(-1.08%)
May 17, 2002 0.2165 0.2190 0.2091 0.2125 246,449,152 -0.00(-0.83%)
May 16, 2002 0.2129 0.2162 0.2105 0.2142 238,356,016 -0.00(-0.24%)
May 15, 2002 0.2155 0.2207 0.2110 0.2147 350,930,016 -0.00(-1.29%)
May 14, 2002 0.2077 0.2181 0.2057 0.2176 553,223,040 +0.01(+6.98%)
May 13, 2002 0.1998 0.2046 0.1949 0.2034 275,390,208 +0.01(+2.66%)
May 10, 2002 0.2063 0.2063 0.1952 0.1981 247,414,448 -0.01(-3.60%)
May 09, 2002 0.2060 0.2069 0.2022 0.2055 236,025,200 -0.00(-0.74%)
May 08, 2002 0.1971 0.2083 0.1957 0.2070 456,599,872 +0.02(+8.46%)
May 07, 2002 0.1949 0.1950 0.1881 0.1909 255,124,992 -0.00(-0.79%)
May 06, 2002 0.1984 0.1996 0.1908 0.1924 262,052,704 -0.01(-3.66%)
May 03, 2002 0.2002 0.2040 0.1990 0.1997 242,411,408 -0.00(-0.76%)
May 02, 2002 0.2023 0.2068 0.2005 0.2012 251,552,240 -0.00(-1.21%)
May 01, 2002 0.2063 0.2063 0.1984 0.2037 225,142,144 -0.00(-1.19%)
Apr 30, 2002 0.2029 0.2071 0.2018 0.2062 294,778,400 +0.00(+1.29%)
Apr 29, 2002 0.1967 0.2044 0.1961 0.2035 285,508,096 +0.01(+4.13%)
Apr 26, 2002 0.2063 0.2070 0.1954 0.1955 319,558,112 -0.01(-4.60%)
Apr 25, 2002 0.2001 0.2068 0.2001 0.2049 204,076,448 +0.00(+1.47%)
Apr 24, 2002 0.2064 0.2081 0.2012 0.2019 147,618,752 -0.00(-1.98%)
Apr 23, 2002 0.2085 0.2105 0.2046 0.2060 245,324,944 -0.00(-1.14%)
Apr 22, 2002 0.2110 0.2118 0.2058 0.2084 283,183,136 -0.00(-1.80%)
Apr 19, 2002 0.2165 0.2165 0.2118 0.2122 404,168,128 -0.00(-1.69%)
Apr 18, 2002 0.2166 0.2168 0.2114 0.2159 420,472,128 -0.01(-2.68%)
Apr 17, 2002 0.2203 0.2223 0.2156 0.2218 387,970,080 +0.00(+1.44%)
Apr 16, 2002 0.2136 0.2209 0.2134 0.2187 645,319,936 +0.01(+2.96%)
Apr 15, 2002 0.2129 0.2136 0.2107 0.2124 314,596,288 -0.00(-0.24%)
Apr 12, 2002 0.2125 0.2138 0.2087 0.2129 336,174,048 +0.00(+0.80%)
Apr 11, 2002 0.2126 0.2141 0.2102 0.2112 427,823,616 +0.00(+0.81%)
Apr 10, 2002 0.2057 0.2119 0.2040 0.2095 236,348,912 +0.00(+2.32%)
Apr 09, 2002 0.2089 0.2124 0.2040 0.2047 201,280,640 -0.00(-1.87%)
Apr 08, 2002 0.2052 0.2097 0.2020 0.2086 272,470,784 -0.00(-0.73%)
Apr 05, 2002 0.2119 0.2140 0.2047 0.2102 291,188,000 -0.00(-0.64%)
Apr 04, 2002 0.2011 0.2128 0.2011 0.2115 354,596,960 +0.01(+4.84%)
Apr 03, 2002 0.2043 0.2080 0.2005 0.2018 225,265,744 -0.00(-1.33%)
Apr 02, 2002 0.2039 0.2064 0.2028 0.2045 213,117,216 -0.00(-1.59%)
Apr 01, 2002 0.1986 0.2098 0.1978 0.2078 208,479,104 +0.01(+3.34%)
Mar 29, 2002 0.2013 0.2029 0.1993 0.2011 113,992,520 +0.00(+0.00%)
Mar 28, 2002 0.2013 0.2029 0.1993 0.2011 113,709,992 +0.00(+0.85%)
Mar 27, 2002 0.1984 0.2015 0.1976 0.1994 133,368,952 +0.00(+0.04%)
Mar 26, 2002 0.1971 0.2008 0.1954 0.1993 270,975,744 +0.00(+0.47%)
Mar 25, 2002 0.2045 0.2046 0.1974 0.1984 274,601,472 -0.01(-3.07%)
Mar 22, 2002 0.2057 0.2086 0.2028 0.2046 212,405,024 -0.00(-0.74%)
Mar 21, 2002 0.2027 0.2064 0.1976 0.2062 648,056,896 -0.01(-2.61%)
Mar 20, 2002 0.2095 0.2136 0.2081 0.2117 306,897,504 +0.00(+0.28%)
Mar 19, 2002 0.2097 0.2149 0.2064 0.2111 254,718,864 +0.00(+0.44%)
Mar 18, 2002 0.2119 0.2128 0.2066 0.2102 296,826,688 -0.00(-0.84%)
Mar 15, 2002 0.2078 0.2120 0.2060 0.2119 253,088,464 +0.00(+2.13%)
Mar 14, 2002 0.2064 0.2090 0.2028 0.2075 228,214,592 -0.00(-0.25%)
Mar 13, 2002 0.2070 0.2111 0.2052 0.2080 211,015,936 -0.00(-0.93%)
Mar 12, 2002 0.2082 0.2102 0.2047 0.2100 264,036,272 -0.00(-1.36%)
Mar 11, 2002 0.2090 0.2136 0.2047 0.2129 276,155,360 +0.00(+1.62%)
Mar 08, 2002 0.2102 0.2131 0.2064 0.2095 283,542,176 +0.00(+1.15%)
Mar 07, 2002 0.2044 0.2084 0.2006 0.2071 271,399,552 +0.00(+1.29%)
Mar 06, 2002 0.1995 0.2068 0.1948 0.2045 236,919,856 +0.00(+2.29%)
Mar 05, 2002 0.2052 0.2075 0.1988 0.1999 288,857,184 -0.01(-3.13%)
Mar 04, 2002 0.1976 0.2088 0.1933 0.2063 365,615,392 +0.01(+3.58%)
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.