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 )

159.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 21, 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 (%)
Aug 29, 2008 5.244 5.261 5.125 5.140 646,341,120 -0.13(-2.42%)
Aug 28, 2008 5.315 5.344 5.238 5.268 3,556,887,040 -0.03(-0.53%)
Aug 27, 2008 5.255 5.329 5.221 5.296 3,939,435,008 +0.03(+0.59%)
Aug 26, 2008 5.238 5.302 5.234 5.265 3,673,683,200 +0.03(+0.63%)
Aug 25, 2008 5.341 5.343 5.205 5.232 3,994,220,032 -0.13(-2.40%)
Aug 22, 2008 5.331 5.382 5.323 5.360 3,624,716,032 +0.08(+1.43%)
Aug 21, 2008 5.290 5.320 5.212 5.285 155,377,664 -0.05(-0.88%)
Aug 20, 2008 5.299 5.365 5.264 5.332 4,179,952,896 +0.07(+1.33%)
Aug 19, 2008 5.292 5.369 5.209 5.261 785,808,896 -0.06(-1.06%)
Aug 18, 2008 5.323 5.391 5.270 5.318 256,544,256 -0.01(-0.20%)
Aug 15, 2008 5.429 5.450 5.308 5.329 1,544,762,880 -0.11(-2.00%)
Aug 14, 2008 5.407 5.471 5.392 5.437 1,569,904,640 +0.00(+0.01%)
Aug 13, 2008 5.396 5.458 5.333 5.436 2,650,411,520 +0.08(+1.45%)
Aug 12, 2008 5.261 5.436 5.261 5.359 2,600,382,464 +0.10(+1.83%)
Aug 11, 2008 5.157 5.352 5.144 5.262 3,054,084,096 +0.12(+2.37%)
Aug 08, 2008 4.968 5.144 4.965 5.141 1,592,137,216 +0.18(+3.66%)
Aug 07, 2008 4.933 5.038 4.897 4.960 1,248,929,280 -0.02(-0.38%)
Aug 06, 2008 4.850 5.076 4.791 4.978 2,230,416,896 +0.11(+2.21%)
Aug 05, 2008 4.712 4.876 4.694 4.871 1,380,847,104 +0.22(+4.84%)
Aug 04, 2008 4.748 4.788 4.636 4.646 590,586,880 -0.10(-2.19%)
Aug 01, 2008 4.848 4.851 4.722 4.750 195,734,016 -0.07(-1.44%)
Jul 31, 2008 4.777 4.918 4.760 4.819 961,383,424 -0.03(-0.58%)
Jul 30, 2008 4.784 4.866 4.732 4.848 1,684,368,896 +0.08(+1.78%)
Jul 29, 2008 4.712 4.835 4.659 4.763 1,345,385,472 +0.08(+1.74%)
Jul 28, 2008 4.922 4.926 4.670 4.681 2,142,225,920 -0.23(-4.76%)
Jul 25, 2008 4.863 4.942 4.810 4.916 929,546,752 +0.09(+1.94%)
Jul 24, 2008 4.982 5.011 4.804 4.822 2,627,925,504 -0.22(-4.35%)
Jul 23, 2008 5.003 5.105 4.899 5.041 164,639,744 +0.13(+2.62%)
Jul 22, 2008 4.518 4.935 4.443 4.913 2,612,857,856 -0.13(-2.57%)
Jul 21, 2008 5.060 5.079 4.885 5.042 2,627,514,368 +0.03(+0.69%)
Jul 18, 2008 5.110 5.144 5.003 5.007 2,865,349,632 -0.20(-3.88%)
Jul 17, 2008 5.279 5.305 5.197 5.209 1,951,044,096 -0.03(-0.58%)
Jul 16, 2008 5.161 5.243 5.112 5.240 1,870,771,712 +0.10(+1.87%)
Jul 15, 2008 5.230 5.268 5.045 5.144 4,280,476,672 -0.13(-2.44%)
Jul 14, 2008 5.435 5.436 5.248 5.272 3,010,796,544 +0.04(+0.75%)
Jul 11, 2008 5.320 5.370 5.185 5.233 3,373,235,712 -0.12(-2.29%)
Jul 10, 2008 5.304 5.377 5.196 5.355 2,636,744,192 +0.07(+1.37%)
Jul 09, 2008 5.464 5.485 5.280 5.283 3,090,953,728 -0.16(-2.95%)
Jul 08, 2008 5.318 5.449 5.238 5.444 3,029,727,744 +0.13(+2.51%)
Jul 07, 2008 5.250 5.371 5.212 5.311 2,469,388,800 +0.15(+2.96%)
Jul 03, 2008 5.142 5.220 5.026 5.158 20,297,216 +0.06(+1.15%)
Jul 02, 2008 5.312 5.380 5.099 5.099 2,610,610,688 -0.20(-3.72%)
Jul 01, 2008 4.980 5.298 4.973 5.296 572,882,944 +0.22(+4.32%)
Jun 30, 2008 5.160 5.215 5.052 5.077 1,346,424,832 -0.08(-1.56%)
Jun 27, 2008 5.049 5.172 4.977 5.157 3,701,760 +0.06(+1.09%)
Jun 26, 2008 5.278 5.301 5.094 5.102 2,875,207,680 -0.28(-5.15%)
Jun 25, 2008 5.294 5.422 5.272 5.379 1,018,707,968 +0.13(+2.39%)
Jun 24, 2008 5.226 5.330 5.204 5.253 833,159,680 +0.00(+0.05%)
Jun 23, 2008 5.298 5.333 5.202 5.250 1,029,673,984 -0.06(-1.20%)
Jun 20, 2008 5.438 5.488 5.306 5.314 3,029,866,496 -0.17(-3.11%)
Jun 19, 2008 5.414 5.529 5.361 5.485 2,234,872,832 +0.07(+1.20%)
Jun 18, 2008 5.492 5.524 5.377 5.420 2,395,811,328 -0.08(-1.48%)
Jun 17, 2008 5.400 5.518 5.379 5.501 3,122,952,192 +0.14(+2.60%)
Jun 16, 2008 5.194 5.394 5.126 5.362 81,873,920 +0.14(+2.59%)
Jun 13, 2008 5.204 5.281 5.012 5.226 2,507,855,872 -0.03(-0.51%)
Jun 12, 2008 5.503 5.537 5.191 5.253 2,197,638,144 -0.23(-4.18%)
Jun 11, 2008 5.589 5.640 5.445 5.482 3,633,285,120 -0.15(-2.60%)
Jun 10, 2008 5.473 5.663 5.428 5.629 817,440,768 +0.12(+2.22%)
Jun 09, 2008 5.603 5.607 5.329 5.506 2,685,419,520 -0.12(-2.17%)
Jun 06, 2008 5.700 5.759 5.626 5.629 3,673,456,128 -0.11(-2.00%)
Jun 05, 2008 5.650 5.756 5.630 5.744 1,933,891,072 +0.13(+2.29%)
Jun 04, 2008 5.580 5.673 5.556 5.615 1,699,213,824 -0.01(-0.10%)
Jun 03, 2008 5.666 5.706 5.529 5.620 1,893,280,768 -0.02(-0.39%)
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.