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 )

220.69 +3.90 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Aug 31, 2005 1.590 1.598 1.572 1.593 423,497,728 +0.01(+0.69%)
Aug 30, 2005 1.563 1.590 1.560 1.582 545,128,576 +0.02(+1.59%)
Aug 29, 2005 1.538 1.564 1.538 1.558 268,850,656 +0.00(+0.22%)
Aug 26, 2005 1.567 1.575 1.541 1.554 274,351,520 -0.01(-0.69%)
Aug 25, 2005 1.567 1.580 1.557 1.565 290,360,736 +0.01(+0.63%)
Aug 24, 2005 1.549 1.601 1.549 1.555 601,118,656 +0.00(+0.07%)
Aug 23, 2005 1.558 1.566 1.540 1.554 310,700,832 -0.00(-0.28%)
Aug 22, 2005 1.568 1.589 1.538 1.559 407,684,416 +0.00(+0.09%)
Aug 19, 2005 1.573 1.587 1.555 1.557 401,363,680 -0.02(-1.02%)
Aug 18, 2005 1.594 1.597 1.555 1.573 465,155,008 -0.03(-1.80%)
Aug 17, 2005 1.577 1.612 1.576 1.602 533,136,352 +0.03(+1.95%)
Aug 16, 2005 1.610 1.614 1.570 1.572 565,249,280 -0.05(-3.00%)
Aug 15, 2005 1.579 1.642 1.578 1.620 1,141,080,832 +0.05(+3.43%)
Aug 12, 2005 1.477 1.571 1.473 1.566 980,377,664 +0.07(+4.77%)
Aug 11, 2005 1.474 1.499 1.470 1.495 286,382,688 +0.02(+1.43%)
Aug 10, 2005 1.495 1.508 1.472 1.474 380,143,776 -0.01(-1.00%)
Aug 09, 2005 1.459 1.491 1.458 1.489 407,468,416 +0.04(+2.74%)
Aug 08, 2005 1.461 1.470 1.448 1.449 186,050,032 -0.01(-0.79%)
Aug 05, 2005 1.444 1.473 1.428 1.461 254,849,504 +0.01(+0.66%)
Aug 04, 2005 1.457 1.461 1.437 1.451 290,768,032 -0.02(-1.18%)
Aug 03, 2005 1.468 1.472 1.453 1.469 275,082,560 +0.00(+0.07%)
Aug 02, 2005 1.457 1.478 1.448 1.468 312,694,560 +0.01(+1.03%)
Aug 01, 2005 1.446 1.464 1.430 1.453 332,100,256 +0.00(+0.23%)
Jul 29, 2005 1.480 1.508 1.436 1.449 592,472,384 -0.04(-2.63%)
Jul 28, 2005 1.490 1.495 1.471 1.488 267,832,352 -0.01(-0.43%)
Jul 27, 2005 1.489 1.497 1.450 1.495 298,335,520 +0.01(+0.82%)
Jul 26, 2005 1.495 1.499 1.473 1.483 283,117,280 -0.01(-0.41%)
Jul 25, 2005 1.495 1.505 1.486 1.489 310,324,992 -0.01(-0.43%)
Jul 22, 2005 1.476 1.495 1.474 1.495 317,235,104 +0.02(+1.64%)
Jul 21, 2005 1.485 1.496 1.458 1.471 426,451,904 -0.01(-0.78%)
Jul 20, 2005 1.456 1.488 1.449 1.483 479,055,776 +0.01(+1.02%)
Jul 19, 2005 1.411 1.469 1.396 1.468 706,692,096 +0.06(+4.10%)
Jul 18, 2005 1.407 1.431 1.406 1.410 617,483,264 -0.00(-0.14%)
Jul 15, 2005 1.392 1.413 1.375 1.412 723,300,352 +0.03(+1.96%)
Jul 14, 2005 1.386 1.427 1.367 1.385 2,203,349,248 +0.08(+6.26%)
Jul 13, 2005 1.301 1.308 1.288 1.303 822,482,176 +0.00(+0.29%)
Jul 12, 2005 1.299 1.305 1.288 1.299 408,196,512 +0.00(+0.37%)
Jul 11, 2005 1.304 1.313 1.284 1.295 416,208,384 -0.01(-0.39%)
Jul 08, 2005 1.287 1.301 1.273 1.300 305,737,184 +0.02(+1.65%)
Jul 07, 2005 1.251 1.283 1.250 1.279 403,900,000 +0.01(+0.64%)
Jul 06, 2005 1.281 1.297 1.264 1.270 419,639,808 -0.02(-1.55%)
Jul 05, 2005 1.244 1.296 1.240 1.291 479,084,800 +0.05(+4.05%)
Jul 01, 2005 1.251 1.256 1.233 1.240 263,633,488 -0.01(-0.84%)
Jun 30, 2005 1.244 1.263 1.234 1.251 439,261,376 +0.01(+1.21%)
Jun 29, 2005 1.265 1.267 1.227 1.236 477,992,448 -0.03(-2.52%)
Jun 28, 2005 1.274 1.277 1.263 1.268 369,553,504 +0.01(+0.57%)
Jun 27, 2005 1.252 1.295 1.246 1.261 632,320,640 -0.02(-1.75%)
Jun 24, 2005 1.328 1.329 1.280 1.283 481,704,608 -0.04(-2.91%)
Jun 23, 2005 1.319 1.352 1.313 1.321 709,129,344 +0.01(+0.88%)
Jun 22, 2005 1.300 1.312 1.296 1.310 451,556,128 +0.02(+1.82%)
Jun 21, 2005 1.282 1.298 1.270 1.286 390,084,224 +0.01(+0.67%)
Jun 20, 2005 1.286 1.294 1.273 1.278 341,915,648 -0.02(-1.83%)
Jun 17, 2005 1.307 1.310 1.285 1.302 632,098,560 +0.01(+0.87%)
Jun 16, 2005 1.264 1.294 1.251 1.291 582,556,160 +0.03(+2.29%)
Jun 15, 2005 1.253 1.267 1.233 1.262 595,613,760 +0.04(+3.14%)
Jun 14, 2005 1.221 1.228 1.215 1.223 367,919,904 +0.00(+0.28%)
Jun 13, 2005 1.220 1.244 1.217 1.220 458,258,944 +0.00(+0.25%)
Jun 10, 2005 1.271 1.271 1.207 1.217 713,875,264 -0.06(-4.89%)
Jun 09, 2005 1.257 1.289 1.251 1.279 410,537,728 +0.02(+1.98%)
Jun 08, 2005 1.245 1.266 1.243 1.255 434,395,488 +0.01(+1.04%)
Jun 07, 2005 1.278 1.282 1.239 1.242 785,181,824 -0.05(-3.64%)
Jun 06, 2005 1.302 1.313 1.276 1.288 853,749,376 -0.01(-0.84%)
Jun 03, 2005 1.297 1.311 1.283 1.299 1,006,372,096 -0.06(-4.50%)
Jun 02, 2005 1.361 1.370 1.346 1.361 393,443,168 -0.01(-0.65%)
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.