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 )

175.43 +2.44 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 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 (%)
Nov 30, 2007 5.672 5.683 5.441 5.517 1,400,424,448 -0.06(-1.12%)
Nov 29, 2007 5.433 5.607 5.424 5.580 1,235,651,840 +0.12(+2.26%)
Nov 28, 2007 5.354 5.468 5.309 5.457 1,356,394,752 +0.16(+3.09%)
Nov 27, 2007 5.305 5.323 5.148 5.293 1,552,305,920 +0.07(+1.31%)
Nov 26, 2007 5.256 5.367 5.218 5.224 1,539,347,072 +0.03(+0.58%)
Nov 23, 2007 5.208 5.209 5.140 5.194 549,371,456 +0.09(+1.83%)
Nov 21, 2007 5.021 5.218 4.986 5.101 1,436,561,536 -0.01(-0.23%)
Nov 20, 2007 5.016 5.202 4.951 5.113 1,819,308,672 +0.15(+2.99%)
Nov 19, 2007 5.029 5.093 4.908 4.964 1,360,638,976 -0.07(-1.47%)
Nov 16, 2007 5.005 5.057 4.824 5.038 1,631,337,600 +0.06(+1.27%)
Nov 15, 2007 5.038 5.135 4.854 4.975 1,753,586,432 -0.05(-1.09%)
Nov 14, 2007 5.364 5.377 4.958 5.030 1,708,201,344 -0.12(-2.27%)
Nov 13, 2007 4.870 5.177 4.849 5.146 2,049,317,632 +0.49(+10.54%)
Nov 12, 2007 5.004 5.078 4.561 4.656 2,083,757,056 -0.35(-7.02%)
Nov 09, 2007 5.182 5.302 5.002 5.007 1,798,846,592 -0.31(-5.75%)
Nov 08, 2007 5.652 5.659 5.080 5.313 2,228,030,208 -0.33(-5.82%)
Nov 07, 2007 5.771 5.834 5.636 5.641 1,171,622,400 -0.17(-2.86%)
Nov 06, 2007 5.664 5.813 5.610 5.807 1,125,356,416 +0.17(+3.01%)
Nov 05, 2007 5.610 5.721 5.579 5.637 948,147,712 -0.05(-0.90%)
Nov 02, 2007 5.729 5.736 5.556 5.688 1,181,441,024 +0.01(+0.23%)
Nov 01, 2007 5.711 5.756 5.450 5.675 948,874,752 -0.08(-1.32%)
Oct 31, 2007 5.681 5.757 5.600 5.751 981,612,672 +0.09(+1.58%)
Oct 30, 2007 5.637 5.734 5.593 5.662 1,107,104,000 +0.06(+1.03%)
Oct 29, 2007 5.615 5.650 5.592 5.604 637,253,312 +0.01(+0.21%)
Oct 26, 2007 5.610 5.613 5.537 5.592 833,094,400 +0.06(+1.05%)
Oct 25, 2007 5.598 5.629 5.500 5.534 1,146,899,328 -0.10(-1.69%)
Oct 24, 2007 5.626 5.668 5.427 5.630 1,518,139,392 -0.01(-0.12%)
Oct 23, 2007 5.709 5.711 5.534 5.637 2,115,059,072 +0.36(+6.77%)
Oct 22, 2007 5.158 5.296 5.146 5.279 1,945,624,832 +0.12(+2.31%)
Oct 19, 2007 5.276 5.288 5.147 5.160 1,521,948,672 -0.09(-1.78%)
Oct 18, 2007 5.193 5.274 5.179 5.253 971,062,400 +0.02(+0.43%)
Oct 17, 2007 5.229 5.239 5.123 5.231 1,329,165,952 +0.10(+1.87%)
Oct 16, 2007 5.012 5.153 5.000 5.135 1,257,749,632 +0.08(+1.56%)
Oct 15, 2007 5.086 5.134 4.951 5.056 1,270,849,664 -0.01(-0.16%)
Oct 12, 2007 4.936 5.065 4.899 5.064 1,164,244,480 +0.15(+3.10%)
Oct 11, 2007 5.132 5.204 4.639 4.912 1,935,393,920 -0.14(-2.73%)
Oct 10, 2007 5.073 5.083 5.014 5.050 785,826,368 -0.03(-0.64%)
Oct 09, 2007 5.153 5.181 5.047 5.083 1,302,806,656 -0.00(-0.03%)
Oct 08, 2007 4.950 5.084 4.934 5.084 984,572,032 +0.20(+4.00%)
Oct 05, 2007 4.795 4.892 4.775 4.888 1,110,270,720 +0.16(+3.33%)
Oct 04, 2007 4.784 4.786 4.648 4.731 773,847,296 -0.05(-1.06%)
Oct 03, 2007 4.777 4.820 4.754 4.782 815,782,272 -0.02(-0.33%)
Oct 02, 2007 4.740 4.802 4.720 4.798 933,257,984 +0.06(+1.35%)
Oct 01, 2007 4.682 4.766 4.630 4.734 986,161,664 +0.09(+1.87%)
Sep 28, 2007 4.646 4.681 4.625 4.647 723,894,400 -0.03(-0.67%)
Sep 27, 2007 4.656 4.679 4.612 4.678 773,749,696 +0.05(+1.13%)
Sep 26, 2007 4.677 4.693 4.580 4.626 1,149,238,784 -0.01(-0.27%)
Sep 25, 2007 4.446 4.639 4.445 4.638 1,403,461,120 +0.15(+3.30%)
Sep 24, 2007 4.443 4.537 4.440 4.490 1,238,604,032 +0.13(+2.87%)
Sep 21, 2007 4.274 4.380 4.248 4.365 1,342,781,184 +0.12(+2.74%)
Sep 20, 2007 4.244 4.293 4.218 4.248 815,123,008 -0.01(-0.33%)
Sep 19, 2007 4.330 4.335 4.221 4.262 1,210,114,304 -0.00(-0.11%)
Sep 18, 2007 4.211 4.325 4.173 4.267 1,253,637,504 +0.08(+1.81%)
Sep 17, 2007 4.208 4.257 4.166 4.191 934,837,696 -0.01(-0.29%)
Sep 14, 2007 4.135 4.208 4.124 4.203 715,359,488 +0.05(+1.17%)
Sep 13, 2007 4.204 4.209 4.138 4.154 773,081,920 +0.01(+0.26%)
Sep 12, 2007 4.118 4.221 4.110 4.144 1,206,383,872 +0.04(+1.00%)
Sep 11, 2007 4.175 4.188 4.050 4.102 1,144,969,216 -0.04(-0.89%)
Sep 10, 2007 4.148 4.180 4.056 4.139 1,753,085,568 +0.15(+3.75%)
Sep 07, 2007 3.997 4.006 3.936 3.990 1,686,124,928 -0.10(-2.40%)
Sep 06, 2007 4.105 4.165 4.018 4.088 2,240,968,960 -0.05(-1.28%)
Sep 05, 2007 4.389 4.416 4.121 4.141 2,741,002,752 -0.22(-5.13%)
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.