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 (%)
Jul 31, 2002 0.1166 0.1166 0.1128 0.1155 361,074,688 -0.00(-1.10%)
Jul 30, 2002 0.1124 0.1174 0.1102 0.1168 414,293,984 +0.00(+2.73%)
Jul 29, 2002 0.1096 0.1143 0.1088 0.1137 324,618,400 +0.01(+4.74%)
Jul 26, 2002 0.1095 0.1100 0.1045 0.1085 241,101,776 -0.00(-0.14%)
Jul 25, 2002 0.1130 0.1132 0.1061 0.1087 558,643,456 -0.01(-5.53%)
Jul 24, 2002 0.1085 0.1152 0.1079 0.1151 479,929,120 +0.01(+5.05%)
Jul 23, 2002 0.1128 0.1145 0.1093 0.1095 470,870,560 -0.00(-3.02%)
Jul 22, 2002 0.1117 0.1150 0.1106 0.1129 504,437,152 -0.00(-0.27%)
Jul 19, 2002 0.1113 0.1148 0.1100 0.1132 454,229,888 -0.01(-4.29%)
Jul 17, 2002 0.1221 0.1226 0.1150 0.1183 1,430,764,416 -0.01(-10.69%)
Jul 12, 2002 0.1404 0.1422 0.1307 0.1325 520,131,456 -0.01(-4.37%)
Jul 11, 2002 0.1307 0.1389 0.1285 0.1385 431,467,872 +0.01(+5.66%)
Jul 10, 2002 0.1341 0.1375 0.1306 0.1311 243,803,360 -0.00(-1.20%)
Jul 09, 2002 0.1363 0.1384 0.1322 0.1327 265,145,232 -0.00(-2.66%)
Jul 08, 2002 0.1402 0.1409 0.1355 0.1363 249,067,824 -0.01(-3.90%)
Jul 05, 2002 0.1341 0.1419 0.1341 0.1419 190,603,888 +0.01(+6.78%)
Jul 04, 2002 0.1272 0.1338 0.1268 0.1328 234,760,640 +0.00(+0.00%)
Jul 03, 2002 0.1272 0.1338 0.1268 0.1328 234,007,632 +0.00(+3.60%)
Jul 02, 2002 0.1289 0.1299 0.1274 0.1282 359,555,456 -0.00(-0.70%)
Jul 01, 2002 0.1341 0.1353 0.1291 0.1291 262,628,592 -0.00(-3.72%)
Jun 28, 2002 0.1294 0.1349 0.1287 0.1341 314,374,880 +0.00(+3.87%)
Jun 27, 2002 0.1271 0.1307 0.1243 0.1291 296,844,288 +0.00(+3.08%)
Jun 26, 2002 0.1272 0.1309 0.1210 0.1253 658,876,736 -0.00(-3.44%)
Jun 25, 2002 0.1317 0.1338 0.1276 0.1297 353,432,288 +0.00(+1.72%)
Jun 21, 2002 0.1285 0.1324 0.1271 0.1275 523,632,288 -0.00(-1.52%)
Jun 20, 2002 0.1300 0.1332 0.1275 0.1295 465,610,912 -0.00(-0.06%)
Jun 19, 2002 0.1315 0.1332 0.1278 0.1296 2,016,949,248 -0.02(-15.04%)
Jun 18, 2002 0.1546 0.1559 0.1512 0.1525 416,150,080 -0.00(-1.90%)
Jun 17, 2002 0.1532 0.1562 0.1503 0.1555 382,885,536 +0.00(+2.19%)
Jun 14, 2002 0.1456 0.1541 0.1371 0.1521 501,180,704 +0.00(+0.05%)
Jun 12, 2002 0.1545 0.1571 0.1509 0.1521 620,136,384 -0.00(-1.81%)
Jun 11, 2002 0.1638 0.1643 0.1545 0.1549 410,073,152 -0.01(-4.75%)
Jun 10, 2002 0.1626 0.1653 0.1615 0.1626 322,116,352 +0.00(+0.37%)
Jun 07, 2002 0.1647 0.1661 0.1584 0.1620 722,314,496 -0.01(-3.43%)
Jun 06, 2002 0.1738 0.1758 0.1668 0.1677 303,826,144 -0.00(-2.46%)
Jun 05, 2002 0.1728 0.1733 0.1692 0.1720 324,481,056 -0.00(-2.49%)
May 31, 2002 0.1824 0.1836 0.1762 0.1764 431,104,576 -0.01(-2.84%)
May 28, 2002 0.1793 0.1832 0.1774 0.1815 176,534,496 -0.00(-0.70%)
May 27, 2002 0.1892 0.1892 0.1814 0.1828 196,284,496 +0.00(+0.00%)
May 24, 2002 0.1892 0.1892 0.1814 0.1828 192,638,336 -0.01(-4.09%)
May 23, 2002 0.1851 0.1911 0.1822 0.1906 435,675,488 +0.01(+3.54%)
May 22, 2002 0.1769 0.1845 0.1765 0.1841 342,718,432 +0.01(+3.67%)
May 21, 2002 0.1880 0.1892 0.1771 0.1776 331,416,672 -0.01(-5.17%)
May 20, 2002 0.1860 0.1887 0.1857 0.1873 318,199,392 -0.00(-1.08%)
May 17, 2002 0.1930 0.1951 0.1863 0.1893 276,572,480 -0.00(-0.83%)
May 16, 2002 0.1897 0.1926 0.1876 0.1909 267,490,128 -0.00(-0.24%)
May 15, 2002 0.1920 0.1967 0.1880 0.1914 393,824,000 -0.00(-1.29%)
May 14, 2002 0.1851 0.1944 0.1833 0.1939 620,843,200 +0.01(+6.98%)
May 13, 2002 0.1780 0.1824 0.1736 0.1812 309,050,976 +0.00(+2.66%)
May 10, 2002 0.1839 0.1839 0.1739 0.1765 277,655,776 -0.01(-3.60%)
May 09, 2002 0.1836 0.1843 0.1802 0.1831 264,874,416 -0.00(-0.74%)
May 08, 2002 0.1756 0.1856 0.1744 0.1845 512,409,792 +0.01(+8.46%)
May 07, 2002 0.1736 0.1737 0.1676 0.1701 286,308,768 -0.00(-0.79%)
May 06, 2002 0.1768 0.1779 0.1700 0.1715 294,083,264 -0.01(-3.66%)
May 03, 2002 0.1784 0.1818 0.1774 0.1780 272,041,216 -0.00(-0.76%)
May 02, 2002 0.1802 0.1842 0.1786 0.1793 282,299,328 -0.00(-1.21%)
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.