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 )

159.79 +0.86 (+0.54%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 24, 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 (%)
Nov 28, 2003 0.1575 0.1597 0.1555 0.1585 89,630,976 +0.00(+0.92%)
Nov 26, 2003 0.1583 0.1603 0.1535 0.1571 288,735,872 +0.00(+0.19%)
Nov 25, 2003 0.1609 0.1611 0.1563 0.1568 316,445,152 -0.00(-2.22%)
Nov 24, 2003 0.1554 0.1612 0.1550 0.1603 450,156,224 +0.01(+4.29%)
Nov 21, 2003 0.1544 0.1560 0.1505 0.1537 282,200,800 -0.00(-0.47%)
Nov 20, 2003 0.1524 0.1598 0.1524 0.1544 282,209,952 -0.00(-0.22%)
Nov 19, 2003 0.1558 0.1565 0.1536 0.1548 405,884,640 +0.00(+0.05%)
Nov 18, 2003 0.1608 0.1618 0.1543 0.1547 313,963,392 -0.01(-3.41%)
Nov 17, 2003 0.1618 0.1620 0.1588 0.1602 266,586,480 -0.00(-1.54%)
Nov 14, 2003 0.1704 0.1714 0.1613 0.1627 279,214,944 -0.01(-4.28%)
Nov 13, 2003 0.1673 0.1710 0.1662 0.1699 250,619,152 +0.00(+0.40%)
Nov 12, 2003 0.1628 0.1722 0.1628 0.1693 353,051,552 +0.01(+3.67%)
Nov 11, 2003 0.1660 0.1669 0.1628 0.1633 253,323,072 -0.00(-1.64%)
Nov 10, 2003 0.1702 0.1717 0.1655 0.1660 275,684,640 -0.00(-2.67%)
Nov 07, 2003 0.1758 0.1762 0.1702 0.1706 247,528,624 -0.00(-2.68%)
Nov 06, 2003 0.1737 0.1755 0.1717 0.1753 467,459,968 +0.00(+0.39%)
Nov 05, 2003 0.1730 0.1753 0.1703 0.1746 379,757,472 +0.00(+0.52%)
Nov 04, 2003 0.1749 0.1751 0.1712 0.1737 291,137,088 -0.00(-0.95%)
Nov 03, 2003 0.1731 0.1766 0.1727 0.1753 277,605,536 +0.00(+1.05%)
Oct 31, 2003 0.1766 0.1770 0.1727 0.1735 256,872,688 -0.00(-1.04%)
Oct 30, 2003 0.1796 0.1815 0.1753 0.1753 259,878,400 -0.00(-2.36%)
Oct 29, 2003 0.1782 0.1812 0.1769 0.1796 313,890,624 -0.00(-0.13%)
Oct 28, 2003 0.1710 0.1802 0.1698 0.1798 296,384,256 +0.01(+4.96%)
Oct 27, 2003 0.1724 0.1735 0.1705 0.1713 190,828,688 +0.00(+0.00%)
Oct 24, 2003 0.1710 0.1732 0.1685 0.1713 258,967,648 -0.00(-1.70%)
Oct 23, 2003 0.1723 0.1755 0.1712 0.1743 195,241,552 +0.00(+1.01%)
Oct 22, 2003 0.1739 0.1759 0.1719 0.1725 190,498,880 -0.00(-1.81%)
Oct 21, 2003 0.1767 0.1774 0.1724 0.1757 207,340,816 -0.00(-0.17%)
Oct 20, 2003 0.1713 0.1769 0.1696 0.1760 328,250,208 +0.00(+2.07%)
Oct 17, 2003 0.1772 0.1781 0.1700 0.1724 423,815,136 -0.00(-1.94%)
Oct 16, 2003 0.1881 0.1807 0.1699 0.1759 1,092,008,832 -0.01(-6.53%)
Oct 15, 2003 0.1884 0.1896 0.1863 0.1881 707,210,944 +0.00(+1.10%)
Oct 14, 2003 0.1843 0.1875 0.1833 0.1861 324,414,624 +0.00(+0.82%)
Oct 13, 2003 0.1799 0.1850 0.1798 0.1846 329,631,840 +0.01(+2.83%)
Oct 10, 2003 0.1781 0.1805 0.1771 0.1795 205,938,656 +0.00(+0.98%)
Oct 09, 2003 0.1766 0.1794 0.1727 0.1778 409,570,016 +0.00(+1.69%)
Oct 08, 2003 0.1762 0.1784 0.1723 0.1748 504,802,880 -0.00(-0.69%)
Oct 07, 2003 0.1671 0.1774 0.1661 0.1760 492,563,872 +0.01(+4.17%)
Oct 06, 2003 0.1643 0.1693 0.1636 0.1690 316,029,792 +0.00(+2.77%)
Oct 03, 2003 0.1591 0.1657 0.1583 0.1644 351,936,128 +0.01(+5.44%)
Oct 02, 2003 0.1577 0.1577 0.1537 0.1559 240,314,720 -0.00(-1.06%)
Oct 01, 2003 0.1570 0.1599 0.1530 0.1576 276,846,048 +0.00(+0.34%)
Sep 30, 2003 0.1599 0.1608 0.1549 0.1571 335,604,672 -0.00(-2.72%)
Sep 29, 2003 0.1629 0.1643 0.1565 0.1615 428,659,328 +0.00(+2.95%)
Sep 26, 2003 0.1539 0.1645 0.1527 0.1568 408,894,432 +0.00(+1.27%)
Sep 25, 2003 0.1618 0.1620 0.1535 0.1549 670,933,696 -0.01(-4.17%)
Sep 24, 2003 0.1700 0.1694 0.1603 0.1616 354,014,528 -0.01(-4.95%)
Sep 23, 2003 0.1669 0.1702 0.1659 0.1700 155,281,312 +0.00(+1.59%)
Sep 22, 2003 0.1681 0.1706 0.1662 0.1674 210,854,288 -0.00(-2.21%)
Sep 19, 2003 0.1734 0.1747 0.1700 0.1712 239,007,680 -0.00(-1.31%)
Sep 18, 2003 0.1675 0.1743 0.1664 0.1734 297,859,968 +0.01(+3.44%)
Sep 17, 2003 0.1696 0.1696 0.1657 0.1677 340,879,072 -0.00(-1.07%)
Sep 16, 2003 0.1684 0.1720 0.1683 0.1695 316,852,384 +0.00(+0.68%)
Sep 15, 2003 0.1729 0.1736 0.1677 0.1684 267,193,136 -0.01(-3.85%)
Sep 12, 2003 0.1706 0.1754 0.1691 0.1751 212,022,352 +0.00(+2.39%)
Sep 11, 2003 0.1687 0.1727 0.1675 0.1710 251,995,440 +0.00(+1.71%)
Sep 10, 2003 0.1687 0.1714 0.1676 0.1681 264,897,648 -0.00(-0.85%)
Sep 09, 2003 0.1708 0.1718 0.1677 0.1696 212,457,696 -0.00(-1.63%)
Sep 08, 2003 0.1704 0.1727 0.1703 0.1724 197,048,928 +0.00(+1.07%)
Sep 05, 2003 0.1723 0.1755 0.1699 0.1706 282,826,176 -0.00(-1.45%)
Sep 04, 2003 0.1756 0.1762 0.1726 0.1731 244,990,256 -0.00(-0.52%)
Sep 03, 2003 0.1728 0.1768 0.1725 0.1740 316,750,560 +0.00(+0.44%)
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.