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 )

180.09 +2.84 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 1, 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 (%)
Oct 31, 2005 1.671 1.756 1.658 1.744 1,113,766,912 +0.09(+5.73%)
Oct 28, 2005 1.697 1.709 1.640 1.649 908,311,232 -0.03(-1.70%)
Oct 27, 2005 1.726 1.726 1.678 1.678 486,173,856 -0.05(-2.84%)
Oct 26, 2005 1.704 1.743 1.693 1.727 746,511,360 +0.03(+1.66%)
Oct 25, 2005 1.708 1.721 1.686 1.699 549,985,600 -0.02(-1.22%)
Oct 24, 2005 1.673 1.720 1.668 1.720 721,622,784 +0.03(+2.03%)
Oct 21, 2005 1.725 1.725 1.676 1.685 939,784,192 -0.01(-0.85%)
Oct 20, 2005 1.649 1.711 1.646 1.700 1,601,691,136 +0.04(+2.18%)
Oct 19, 2005 1.577 1.664 1.551 1.663 1,189,851,776 +0.08(+5.23%)
Oct 18, 2005 1.612 1.634 1.581 1.581 719,027,968 -0.04(-2.30%)
Oct 17, 2005 1.634 1.642 1.595 1.618 727,717,184 -0.02(-1.04%)
Oct 14, 2005 1.636 1.646 1.598 1.635 1,221,542,656 +0.01(+0.48%)
Oct 13, 2005 1.497 1.634 1.492 1.627 2,200,655,616 +0.14(+9.12%)
Oct 12, 2005 1.473 1.523 1.449 1.491 3,181,816,576 -0.07(-4.54%)
Oct 11, 2005 1.551 1.571 1.526 1.562 1,468,515,200 +0.04(+2.42%)
Oct 10, 2005 1.570 1.572 1.522 1.525 598,967,872 -0.03(-1.81%)
Oct 07, 2005 1.567 1.572 1.531 1.553 799,633,792 -0.01(-0.77%)
Oct 06, 2005 1.611 1.620 1.540 1.565 892,480,768 -0.03(-2.05%)
Oct 05, 2005 1.645 1.646 1.598 1.598 651,440,256 -0.03(-1.80%)
Oct 04, 2005 1.664 1.676 1.627 1.627 581,549,952 -0.02(-1.27%)
Oct 03, 2005 1.640 1.651 1.625 1.648 599,648,704 +0.03(+1.55%)
Sep 30, 2005 1.584 1.624 1.571 1.623 627,203,456 +0.04(+2.43%)
Sep 29, 2005 1.551 1.592 1.538 1.585 751,177,728 +0.04(+2.47%)
Sep 28, 2005 1.607 1.608 1.532 1.547 1,327,821,440 -0.07(-4.42%)
Sep 27, 2005 1.633 1.642 1.618 1.618 403,093,056 -0.01(-0.74%)
Sep 26, 2005 1.636 1.652 1.614 1.630 644,730,752 +0.02(+1.20%)
Sep 23, 2005 1.611 1.620 1.570 1.611 658,724,160 +0.04(+2.51%)
Sep 22, 2005 1.571 1.589 1.554 1.571 547,174,080 -0.01(-0.40%)
Sep 21, 2005 1.604 1.606 1.570 1.578 509,431,584 -0.03(-2.03%)
Sep 20, 2005 1.604 1.629 1.602 1.611 967,696,960 +0.02(+1.04%)
Sep 19, 2005 1.546 1.601 1.546 1.594 924,442,112 +0.04(+2.79%)
Sep 16, 2005 1.521 1.551 1.512 1.551 697,354,112 +0.04(+2.69%)
Sep 15, 2005 1.514 1.519 1.494 1.510 489,737,952 +0.01(+0.52%)
Sep 14, 2005 1.550 1.550 1.498 1.502 559,842,816 -0.04(-2.38%)
Sep 13, 2005 1.545 1.553 1.524 1.539 581,246,784 -0.02(-1.13%)
Sep 12, 2005 1.547 1.563 1.531 1.556 533,781,824 +0.00(+0.18%)
Sep 09, 2005 1.516 1.555 1.508 1.554 726,180,928 +0.05(+3.07%)
Sep 08, 2005 1.494 1.518 1.488 1.507 828,616,640 +0.03(+2.26%)
Sep 07, 2005 1.485 1.496 1.451 1.474 1,135,140,224 -0.00(-0.25%)
Sep 06, 2005 1.414 1.480 1.409 1.478 964,929,280 +0.08(+5.58%)
Sep 02, 2005 1.402 1.417 1.396 1.399 259,905,808 -0.00(-0.09%)
Sep 01, 2005 1.423 1.428 1.396 1.401 420,190,112 -0.02(-1.34%)
Aug 31, 2005 1.417 1.424 1.401 1.420 475,260,864 +0.01(+0.69%)
Aug 30, 2005 1.393 1.417 1.390 1.410 611,758,400 +0.02(+1.59%)
Aug 29, 2005 1.371 1.394 1.370 1.388 301,711,648 +0.00(+0.22%)
Aug 26, 2005 1.396 1.403 1.373 1.385 307,884,864 -0.01(-0.69%)
Aug 25, 2005 1.396 1.408 1.387 1.395 325,850,848 +0.01(+0.63%)
Aug 24, 2005 1.381 1.427 1.380 1.386 674,592,000 +0.00(+0.07%)
Aug 23, 2005 1.388 1.396 1.372 1.385 348,677,088 -0.00(-0.28%)
Aug 22, 2005 1.397 1.416 1.370 1.389 457,514,720 +0.00(+0.09%)
Aug 19, 2005 1.401 1.414 1.386 1.388 450,421,408 -0.01(-1.02%)
Aug 18, 2005 1.420 1.423 1.385 1.402 522,009,824 -0.03(-1.80%)
Aug 17, 2005 1.405 1.436 1.404 1.428 598,300,352 +0.03(+1.95%)
Aug 16, 2005 1.435 1.438 1.399 1.400 634,338,432 -0.04(-3.00%)
Aug 15, 2005 1.407 1.463 1.406 1.444 1,280,552,448 +0.05(+3.43%)
Aug 12, 2005 1.316 1.399 1.313 1.396 1,100,206,976 +0.06(+4.77%)
Aug 11, 2005 1.314 1.336 1.310 1.332 321,386,592 +0.02(+1.43%)
Aug 10, 2005 1.332 1.344 1.311 1.313 426,607,840 -0.01(-1.00%)
Aug 09, 2005 1.300 1.329 1.299 1.327 457,272,352 +0.04(+2.74%)
Aug 08, 2005 1.302 1.310 1.290 1.291 208,790,496 -0.01(-0.79%)
Aug 05, 2005 1.287 1.313 1.272 1.302 285,999,168 +0.01(+0.66%)
Aug 04, 2005 1.299 1.302 1.280 1.293 326,307,936 -0.02(-1.18%)
Aug 03, 2005 1.308 1.311 1.295 1.309 308,705,248 +0.00(+0.07%)
Aug 02, 2005 1.299 1.317 1.290 1.308 350,914,464 +0.01(+1.03%)
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.