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 )

164.90 +2.54 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 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 (%)
Dec 31, 2003 0.1618 0.1632 0.1605 0.1620 205,498,736 +0.00(+0.42%)
Dec 30, 2003 0.1605 0.1630 0.1603 0.1613 241,312,992 +0.00(+0.61%)
Dec 29, 2003 0.1585 0.1604 0.1581 0.1603 274,986,784 +0.00(+1.78%)
Dec 26, 2003 0.1543 0.1585 0.1542 0.1575 122,136,592 +0.00(+1.81%)
Dec 24, 2003 0.1495 0.1561 0.1489 0.1547 209,042,752 +0.00(+3.03%)
Dec 23, 2003 0.1510 0.1512 0.1486 0.1502 363,398,400 -0.00(-0.20%)
Dec 22, 2003 0.1489 0.1508 0.1459 0.1505 444,254,496 +0.00(+0.76%)
Dec 19, 2003 0.1530 0.1548 0.1487 0.1493 534,358,240 -0.00(-1.70%)
Dec 18, 2003 0.1508 0.1530 0.1508 0.1519 389,778,400 +0.00(+0.80%)
Dec 17, 2003 0.1522 0.1526 0.1500 0.1507 323,025,216 -0.00(-1.19%)
Dec 16, 2003 0.1530 0.1553 0.1517 0.1525 440,311,616 -0.00(-0.25%)
Dec 15, 2003 0.1629 0.1629 0.1521 0.1529 457,376,768 -0.01(-3.45%)
Dec 12, 2003 0.1616 0.1616 0.1569 0.1583 226,504,544 -0.00(-1.51%)
Dec 11, 2003 0.1535 0.1618 0.1532 0.1608 214,614,720 +0.01(+4.07%)
Dec 10, 2003 0.1550 0.1562 0.1513 0.1545 319,564,256 -0.00(-0.34%)
Dec 09, 2003 0.1605 0.1611 0.1546 0.1550 159,184,208 -0.00(-2.85%)
Dec 08, 2003 0.1575 0.1598 0.1547 0.1596 173,984,224 +0.00(+0.96%)
Dec 05, 2003 0.1603 0.1600 0.1571 0.1580 179,664,032 -0.00(-1.42%)
Dec 04, 2003 0.1587 0.1605 0.1574 0.1603 209,537,472 +0.00(+0.57%)
Dec 03, 2003 0.1633 0.1655 0.1589 0.1594 224,892,880 -0.00(-2.37%)
Dec 02, 2003 0.1637 0.1660 0.1623 0.1633 247,712,848 -0.00(-0.78%)
Dec 01, 2003 0.1595 0.1656 0.1592 0.1646 425,812,896 +0.01(+3.83%)
Nov 28, 2003 0.1575 0.1597 0.1555 0.1585 89,630,992 +0.00(+0.92%)
Nov 26, 2003 0.1583 0.1603 0.1535 0.1571 288,735,936 +0.00(+0.19%)
Nov 25, 2003 0.1609 0.1611 0.1563 0.1568 316,445,216 -0.00(-2.22%)
Nov 24, 2003 0.1554 0.1612 0.1550 0.1603 450,156,352 +0.01(+4.29%)
Nov 21, 2003 0.1544 0.1560 0.1505 0.1537 282,200,864 -0.00(-0.47%)
Nov 20, 2003 0.1524 0.1598 0.1524 0.1544 282,210,048 -0.00(-0.22%)
Nov 19, 2003 0.1558 0.1565 0.1536 0.1548 405,884,736 +0.00(+0.05%)
Nov 18, 2003 0.1608 0.1618 0.1543 0.1547 313,963,456 -0.01(-3.41%)
Nov 17, 2003 0.1618 0.1620 0.1588 0.1602 266,586,544 -0.00(-1.54%)
Nov 14, 2003 0.1704 0.1714 0.1613 0.1627 279,215,008 -0.01(-4.28%)
Nov 13, 2003 0.1673 0.1710 0.1662 0.1699 250,619,200 +0.00(+0.40%)
Nov 12, 2003 0.1628 0.1722 0.1628 0.1693 353,051,616 +0.01(+3.67%)
Nov 11, 2003 0.1660 0.1669 0.1628 0.1633 253,323,136 -0.00(-1.64%)
Nov 10, 2003 0.1702 0.1717 0.1655 0.1660 275,684,736 -0.00(-2.67%)
Nov 07, 2003 0.1758 0.1762 0.1702 0.1706 247,528,672 -0.00(-2.68%)
Nov 06, 2003 0.1737 0.1755 0.1717 0.1753 467,460,064 +0.00(+0.39%)
Nov 05, 2003 0.1730 0.1753 0.1703 0.1746 379,757,568 +0.00(+0.52%)
Nov 04, 2003 0.1749 0.1751 0.1712 0.1737 291,137,152 -0.00(-0.95%)
Nov 03, 2003 0.1731 0.1766 0.1727 0.1753 277,605,600 +0.00(+1.05%)
Oct 31, 2003 0.1766 0.1770 0.1727 0.1735 256,872,752 -0.00(-1.04%)
Oct 30, 2003 0.1796 0.1815 0.1753 0.1753 259,878,464 -0.00(-2.36%)
Oct 29, 2003 0.1782 0.1812 0.1769 0.1796 313,890,720 -0.00(-0.13%)
Oct 28, 2003 0.1710 0.1802 0.1698 0.1798 296,384,320 +0.01(+4.96%)
Oct 27, 2003 0.1724 0.1735 0.1705 0.1713 190,828,736 +0.00(+0.00%)
Oct 24, 2003 0.1710 0.1732 0.1685 0.1713 258,967,712 -0.00(-1.70%)
Oct 23, 2003 0.1723 0.1755 0.1712 0.1743 195,241,600 +0.00(+1.01%)
Oct 22, 2003 0.1739 0.1759 0.1719 0.1725 190,498,928 -0.00(-1.81%)
Oct 21, 2003 0.1767 0.1774 0.1724 0.1757 207,340,864 -0.00(-0.17%)
Oct 20, 2003 0.1713 0.1769 0.1696 0.1760 328,250,272 +0.00(+2.07%)
Oct 17, 2003 0.1772 0.1781 0.1700 0.1724 423,815,232 -0.00(-1.94%)
Oct 16, 2003 0.1881 0.1807 0.1699 0.1759 1,092,009,088 -0.01(-6.53%)
Oct 15, 2003 0.1884 0.1896 0.1863 0.1881 707,211,136 +0.00(+1.10%)
Oct 14, 2003 0.1843 0.1875 0.1833 0.1861 324,414,720 +0.00(+0.82%)
Oct 13, 2003 0.1799 0.1850 0.1798 0.1846 329,631,936 +0.01(+2.83%)
Oct 10, 2003 0.1781 0.1805 0.1771 0.1795 205,938,704 +0.00(+0.98%)
Oct 09, 2003 0.1766 0.1794 0.1727 0.1778 409,570,112 +0.00(+1.69%)
Oct 08, 2003 0.1762 0.1784 0.1723 0.1748 504,803,008 -0.00(-0.69%)
Oct 07, 2003 0.1671 0.1774 0.1661 0.1760 492,563,968 +0.01(+4.17%)
Oct 06, 2003 0.1643 0.1693 0.1636 0.1690 316,029,856 +0.00(+2.77%)
Oct 03, 2003 0.1591 0.1657 0.1583 0.1644 351,936,192 +0.01(+5.44%)
Oct 02, 2003 0.1577 0.1577 0.1537 0.1559 240,314,784 -0.00(-1.06%)
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.