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 )

228.87 +8.18 (+3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2004 0.5512 0.5522 0.5439 0.5471 288,815,968 -0.00(-0.62%)
Dec 30, 2004 0.5506 0.5524 0.5455 0.5505 364,349,920 +0.00(+0.56%)
Dec 29, 2004 0.5420 0.5520 0.5400 0.5474 472,750,816 +0.00(+0.41%)
Dec 28, 2004 0.5377 0.5458 0.5271 0.5452 643,312,832 +0.01(+1.61%)
Dec 27, 2004 0.5500 0.5534 0.5342 0.5365 588,679,808 -0.01(-1.33%)
Dec 23, 2004 0.5415 0.5458 0.5403 0.5438 258,509,392 +0.00(+0.41%)
Dec 22, 2004 0.5452 0.5467 0.5386 0.5415 595,113,088 +0.00(+0.09%)
Dec 21, 2004 0.5399 0.5417 0.5233 0.5410 1,120,637,056 +0.01(+1.55%)
Dec 20, 2004 0.5562 0.5607 0.5246 0.5328 1,228,013,824 -0.02(-3.49%)
Dec 17, 2004 0.5677 0.5695 0.5513 0.5521 872,016,000 -0.01(-2.41%)
Dec 16, 2004 0.5627 0.5734 0.5611 0.5657 1,184,722,816 +0.01(+2.05%)
Dec 15, 2004 0.5542 0.5561 0.5493 0.5544 419,000,640 -0.00(-0.05%)
Dec 14, 2004 0.5550 0.5596 0.5523 0.5546 437,500,064 +0.00(+0.59%)
Dec 13, 2004 0.5585 0.5598 0.5488 0.5514 415,580,928 -0.00(-0.37%)
Dec 10, 2004 0.5524 0.5611 0.5496 0.5534 815,587,712 +0.01(+1.81%)
Dec 09, 2004 0.5331 0.5471 0.5273 0.5436 782,067,392 +0.01(+1.12%)
Dec 08, 2004 0.5359 0.5473 0.5271 0.5376 733,485,056 +0.00(+0.62%)
Dec 07, 2004 0.5601 0.5669 0.5314 0.5342 1,114,068,352 -0.02(-4.39%)
Dec 06, 2004 0.5458 0.5627 0.5348 0.5588 1,312,435,456 +0.03(+4.95%)
Dec 03, 2004 0.5484 0.5522 0.5246 0.5325 1,303,300,480 -0.02(-3.88%)
Dec 02, 2004 0.5618 0.5683 0.5493 0.5540 1,040,011,776 -0.02(-3.81%)
Dec 01, 2004 0.5759 0.5772 0.5630 0.5759 842,280,320 +0.01(+1.10%)
Nov 30, 2004 0.5844 0.5844 0.5696 0.5696 1,082,519,808 -0.01(-2.03%)
Nov 29, 2004 0.5861 0.5910 0.5726 0.5814 1,802,885,248 +0.03(+6.03%)
Nov 26, 2004 0.5551 0.5586 0.5466 0.5483 578,355,904 +0.00(+0.78%)
Nov 24, 2004 0.5240 0.5539 0.5229 0.5441 1,462,802,944 +0.02(+4.54%)
Nov 23, 2004 0.5291 0.5305 0.5186 0.5205 958,115,136 -0.00(-0.13%)
Nov 22, 2004 0.4929 0.5437 0.4919 0.5212 2,702,158,848 +0.05(+11.20%)
Nov 19, 2004 0.4714 0.4834 0.4630 0.4687 804,892,992 -0.00(-0.40%)
Nov 18, 2004 0.4613 0.4710 0.4612 0.4705 484,281,312 +0.00(+0.89%)
Nov 17, 2004 0.4688 0.4710 0.4606 0.4664 419,124,256 -0.00(-0.06%)
Nov 16, 2004 0.4686 0.4689 0.4628 0.4667 310,287,776 -0.00(-0.55%)
Nov 15, 2004 0.4679 0.4711 0.4616 0.4693 395,439,328 -0.00(-0.47%)
Nov 12, 2004 0.4673 0.4731 0.4659 0.4715 416,045,920 +0.00(+0.36%)
Nov 11, 2004 0.4668 0.4709 0.4607 0.4698 429,554,080 +0.00(+1.00%)
Nov 10, 2004 0.4583 0.4705 0.4580 0.4651 535,076,768 +0.01(+1.30%)
Nov 09, 2004 0.4604 0.4634 0.4535 0.4591 500,920,800 -0.00(-0.61%)
Nov 08, 2004 0.4610 0.4710 0.4575 0.4620 554,141,248 -0.00(-0.62%)
Nov 05, 2004 0.4664 0.4672 0.4421 0.4648 1,266,919,680 +0.00(+0.50%)
Nov 04, 2004 0.4675 0.4719 0.4619 0.4625 976,543,936 -0.01(-1.55%)
Nov 03, 2004 0.4625 0.4766 0.4586 0.4698 1,265,748,352 +0.02(+3.38%)
Nov 02, 2004 0.4454 0.4594 0.4451 0.4545 767,488,000 +0.01(+2.00%)
Nov 01, 2004 0.4460 0.4524 0.4421 0.4456 633,836,544 +0.00(+0.10%)
Oct 29, 2004 0.4414 0.4519 0.4400 0.4451 852,068,608 +0.00(+0.40%)
Oct 28, 2004 0.4246 0.4436 0.4205 0.4433 908,443,904 +0.02(+3.76%)
Oct 27, 2004 0.4134 0.4300 0.4092 0.4273 1,256,660,480 +0.02(+4.86%)
Oct 26, 2004 0.4031 0.4082 0.3990 0.4075 624,978,240 +0.00(+0.88%)
Oct 25, 2004 0.4010 0.4064 0.3999 0.4039 412,696,832 +0.00(+0.30%)
Oct 22, 2004 0.4027 0.4049 0.3994 0.4027 509,061,024 -0.00(-1.11%)
Oct 21, 2004 0.4047 0.4089 0.4023 0.4072 762,343,744 +0.00(+0.99%)
Oct 20, 2004 0.4001 0.4044 0.3963 0.4033 647,468,288 +0.00(+0.11%)
Oct 19, 2004 0.4086 0.4107 0.4019 0.4028 844,093,184 -0.00(-0.69%)
Oct 18, 2004 0.3805 0.4056 0.3797 0.4056 1,264,683,008 +0.02(+4.94%)
Oct 15, 2004 0.3812 0.3875 0.3754 0.3865 1,080,512,768 +0.00(+1.16%)
Oct 14, 2004 0.3655 0.3886 0.3615 0.3821 2,910,673,408 +0.04(+13.16%)
Oct 13, 2004 0.3298 0.3378 0.3291 0.3377 1,261,545,856 +0.01(+3.81%)
Oct 12, 2004 0.3271 0.3277 0.3198 0.3253 484,169,472 -0.00(-0.78%)
Oct 11, 2004 0.3296 0.3318 0.3245 0.3278 340,441,312 -0.00(-1.20%)
Oct 08, 2004 0.3360 0.3378 0.3299 0.3318 377,669,728 -0.00(-1.41%)
Oct 07, 2004 0.3444 0.3477 0.3352 0.3366 448,500,832 -0.01(-2.51%)
Oct 06, 2004 0.3355 0.3463 0.3353 0.3452 469,266,336 +0.01(+3.23%)
Oct 05, 2004 0.3276 0.3370 0.3262 0.3344 427,193,824 +0.00(+1.50%)
Oct 04, 2004 0.3328 0.3328 0.3292 0.3295 603,883,136 +0.00(+0.31%)
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.