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 (%)
Sep 30, 2003 0.1599 0.1608 0.1549 0.1571 335,604,736 -0.00(-2.72%)
Sep 29, 2003 0.1629 0.1643 0.1565 0.1615 428,659,456 +0.00(+2.95%)
Sep 26, 2003 0.1539 0.1645 0.1527 0.1568 408,894,528 +0.00(+1.27%)
Sep 25, 2003 0.1618 0.1620 0.1535 0.1549 670,933,824 -0.01(-4.17%)
Sep 24, 2003 0.1700 0.1694 0.1603 0.1616 354,014,592 -0.01(-4.95%)
Sep 23, 2003 0.1669 0.1702 0.1659 0.1700 155,281,360 +0.00(+1.59%)
Sep 22, 2003 0.1681 0.1706 0.1662 0.1674 210,854,336 -0.00(-2.21%)
Sep 19, 2003 0.1734 0.1747 0.1700 0.1712 239,007,744 -0.00(-1.31%)
Sep 18, 2003 0.1675 0.1743 0.1664 0.1734 297,860,032 +0.01(+3.44%)
Sep 17, 2003 0.1696 0.1696 0.1657 0.1677 340,879,136 -0.00(-1.07%)
Sep 16, 2003 0.1684 0.1720 0.1683 0.1695 316,852,480 +0.00(+0.68%)
Sep 15, 2003 0.1729 0.1736 0.1677 0.1684 267,193,200 -0.01(-3.85%)
Sep 12, 2003 0.1706 0.1754 0.1691 0.1751 212,022,400 +0.00(+2.39%)
Sep 11, 2003 0.1687 0.1727 0.1675 0.1710 251,995,504 +0.00(+1.71%)
Sep 10, 2003 0.1687 0.1714 0.1676 0.1681 264,897,728 -0.00(-0.85%)
Sep 09, 2003 0.1708 0.1718 0.1677 0.1696 212,457,744 -0.00(-1.63%)
Sep 08, 2003 0.1704 0.1727 0.1703 0.1724 197,048,976 +0.00(+1.07%)
Sep 05, 2003 0.1723 0.1755 0.1699 0.1706 282,826,240 -0.00(-1.45%)
Sep 04, 2003 0.1756 0.1762 0.1726 0.1731 244,990,320 -0.00(-0.52%)
Sep 03, 2003 0.1728 0.1768 0.1725 0.1740 316,750,624 +0.00(+0.44%)
Sep 02, 2003 0.1718 0.1736 0.1698 0.1732 287,404,032 +0.00(+1.06%)
Aug 29, 2003 0.1683 0.1732 0.1671 0.1714 312,357,536 +0.00(+1.89%)
Aug 28, 2003 0.1617 0.1684 0.1617 0.1682 376,736,672 +0.01(+3.31%)
Aug 27, 2003 0.1585 0.1628 0.1566 0.1628 265,854,176 +0.00(+2.04%)
Aug 26, 2003 0.1573 0.1597 0.1543 0.1596 194,304,944 +0.00(+0.91%)
Aug 25, 2003 0.1575 0.1585 0.1553 0.1581 162,471,568 -0.00(-0.10%)
Aug 22, 2003 0.1653 0.1668 0.1564 0.1583 294,785,216 -0.01(-3.69%)
Aug 21, 2003 0.1594 0.1645 0.1588 0.1643 302,008,064 +0.01(+3.19%)
Aug 20, 2003 0.1530 0.1612 0.1527 0.1593 321,955,040 +0.01(+3.40%)
Aug 19, 2003 0.1544 0.1550 0.1516 0.1540 157,537,600 -0.00(-0.10%)
Aug 18, 2003 0.1505 0.1547 0.1495 0.1542 228,024,832 +0.00(+3.20%)
Aug 15, 2003 0.1518 0.1521 0.1490 0.1494 148,256,704 -0.00(-1.30%)
Aug 14, 2003 0.1532 0.1541 0.1511 0.1514 227,332,224 -0.00(-1.04%)
Aug 13, 2003 0.1505 0.1542 0.1484 0.1530 334,639,584 +0.00(+2.44%)
Aug 12, 2003 0.1498 0.1501 0.1475 0.1493 193,691,488 +0.00(+0.20%)
Aug 11, 2003 0.1502 0.1511 0.1479 0.1490 161,640,448 +0.00(+0.10%)
Aug 08, 2003 0.1524 0.1526 0.1486 0.1489 162,372,624 -0.00(-1.45%)
Aug 07, 2003 0.1496 0.1523 0.1472 0.1511 206,092,384 +0.00(+1.53%)
Aug 06, 2003 0.1521 0.1529 0.1478 0.1488 289,132,256 -0.01(-3.68%)
Aug 05, 2003 0.1618 0.1622 0.1524 0.1545 293,815,552 -0.01(-3.91%)
Aug 04, 2003 0.1556 0.1630 0.1537 0.1608 271,052,000 +0.00(+2.32%)
Aug 01, 2003 0.1592 0.1612 0.1565 0.1571 175,142,912 -0.00(-1.66%)
Jul 31, 2003 0.1572 0.1618 0.1559 0.1598 355,140,640 +0.01(+3.94%)
Jul 30, 2003 0.1574 0.1584 0.1529 0.1537 204,476,320 -0.00(-2.12%)
Jul 29, 2003 0.1591 0.1598 0.1555 0.1571 232,391,536 -0.00(-1.29%)
Jul 28, 2003 0.1630 0.1630 0.1581 0.1591 200,670,304 -0.00(-2.55%)
Jul 25, 2003 0.1547 0.1635 0.1546 0.1633 255,346,384 +0.01(+5.02%)
Jul 24, 2003 0.1595 0.1630 0.1545 0.1555 270,016,384 -0.00(-1.35%)
Jul 23, 2003 0.1588 0.1589 0.1551 0.1576 168,480,736 -0.00(-0.05%)
Jul 22, 2003 0.1582 0.1589 0.1554 0.1577 233,723,968 +0.00(+0.92%)
Jul 21, 2003 0.1568 0.1577 0.1539 0.1562 218,222,848 -0.00(-1.19%)
Jul 18, 2003 0.1584 0.1605 0.1546 0.1581 352,000,832 -0.00(-0.20%)
Jul 17, 2003 0.1530 0.1588 0.1526 0.1584 885,859,584 +0.01(+5.18%)
Jul 16, 2003 0.1514 0.1516 0.1469 0.1506 298,987,008 +0.00(+1.33%)
Jul 15, 2003 0.1518 0.1534 0.1473 0.1486 243,684,272 -0.00(-1.46%)
Jul 14, 2003 0.1517 0.1546 0.1506 0.1508 221,923,328 +0.00(+0.25%)
Jul 11, 2003 0.1490 0.1516 0.1480 0.1505 161,205,088 +0.00(+1.38%)
Jul 10, 2003 0.1507 0.1511 0.1468 0.1484 201,903,792 -0.00(-1.56%)
Jul 09, 2003 0.1532 0.1550 0.1507 0.1508 251,942,736 -0.00(-2.50%)
Jul 08, 2003 0.1480 0.1554 0.1477 0.1546 302,443,424 +0.00(+2.67%)
Jul 07, 2003 0.1461 0.1530 0.1450 0.1506 341,981,184 +0.01(+3.87%)
Jul 03, 2003 0.1440 0.1482 0.1439 0.1450 162,280,272 -0.00(-0.73%)
Jul 02, 2003 0.1442 0.1471 0.1442 0.1461 382,112,608 +0.00(+0.94%)
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.