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 )

157.45 +2.45 (+1.58%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 20, 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, 2009 6.098 6.115 6.027 6.061 3,503,071,744 -0.02(-0.34%)
Nov 27, 2009 6.040 6.154 6.015 6.082 2,434,477,568 -0.11(-1.76%)
Nov 25, 2009 6.228 6.235 6.178 6.191 2,361,892,608 -0.01(-0.12%)
Nov 24, 2009 6.226 6.242 6.152 6.199 2,625,612,800 -0.04(-0.70%)
Nov 23, 2009 6.155 6.246 6.154 6.242 3,915,655,424 +0.18(+2.98%)
Nov 20, 2009 6.038 6.076 5.996 6.062 3,353,076,992 -0.02(-0.29%)
Nov 19, 2009 6.204 6.204 6.058 6.080 176,664,064 -0.17(-2.65%)
Nov 18, 2009 6.262 6.276 6.185 6.245 3,086,378,496 -0.03(-0.50%)
Nov 17, 2009 6.248 6.290 6.216 6.276 3,269,364,480 +0.01(+0.18%)
Nov 16, 2009 6.230 6.307 6.216 6.265 4,000,660,992 +0.07(+1.07%)
Nov 13, 2009 6.151 6.211 6.127 6.199 2,830,115,328 +0.07(+1.22%)
Nov 12, 2009 6.159 6.212 6.107 6.124 2,999,064,320 -0.04(-0.62%)
Nov 11, 2009 6.202 6.216 6.120 6.163 3,659,831,040 +0.01(+0.13%)
Nov 10, 2009 6.095 6.215 6.095 6.154 3,307,965,440 +0.05(+0.75%)
Nov 09, 2009 5.971 6.122 5.951 6.108 65,593,856 +0.22(+3.66%)
Nov 06, 2009 5.837 5.918 5.834 5.892 2,433,161,472 +0.01(+0.16%)
Nov 05, 2009 5.834 5.912 5.816 5.883 3,172,792,576 +0.10(+1.69%)
Nov 04, 2009 5.783 5.878 5.768 5.785 4,019,823,104 +0.06(+1.09%)
Nov 03, 2009 5.696 5.746 5.637 5.723 13,532,672 -0.02(-0.30%)
Nov 02, 2009 5.755 5.848 5.627 5.740 1,303,436,800 +0.02(+0.43%)
Oct 30, 2009 5.945 5.967 5.705 5.715 1,621,226,496 -0.24(-4.00%)
Oct 29, 2009 5.912 5.967 5.826 5.953 407,070,208 +0.12(+2.05%)
Oct 28, 2009 5.995 6.004 5.794 5.834 2,452,858,368 -0.15(-2.52%)
Oct 27, 2009 6.114 6.149 5.956 5.984 1,943,010,304 -0.15(-2.52%)
Oct 26, 2009 6.175 6.269 6.067 6.139 3,993,504,256 -0.04(-0.72%)
Oct 23, 2009 6.237 6.240 6.162 6.184 3,469,503,744 -0.04(-0.61%)
Oct 22, 2009 6.207 6.302 6.140 6.222 2,230,278,656 +0.01(+0.14%)
Oct 21, 2009 6.050 6.328 6.041 6.213 1,252,673,536 +0.19(+3.10%)
Oct 20, 2009 6.082 6.117 5.999 6.026 818,249,728 +0.27(+4.69%)
Oct 19, 2009 5.696 5.761 5.626 5.757 3,473,986,048 +0.05(+0.96%)
Oct 16, 2009 5.741 5.772 5.695 5.702 3,557,233,408 -0.08(-1.32%)
Oct 15, 2009 5.750 5.789 5.747 5.778 3,080,076,032 -0.02(-0.38%)
Oct 14, 2009 5.829 5.831 5.768 5.800 3,096,190,208 +0.04(+0.67%)
Oct 13, 2009 5.780 5.796 5.752 5.761 2,869,524,736 -0.02(-0.41%)
Oct 12, 2009 5.792 5.807 5.750 5.785 2,374,844,160 +0.01(+0.18%)
Oct 09, 2009 5.730 5.782 5.719 5.775 2,418,108,928 +0.04(+0.63%)
Oct 08, 2009 5.781 5.805 5.727 5.739 3,613,172,736 -0.03(-0.52%)
Oct 07, 2009 5.754 5.778 5.731 5.768 3,839,561,472 +0.01(+0.13%)
Oct 06, 2009 5.692 5.761 5.679 5.761 694,130,688 +0.12(+2.14%)
Oct 05, 2009 5.646 5.666 5.587 5.640 3,488,850,176 +0.03(+0.61%)
Oct 02, 2009 5.500 5.638 5.499 5.606 267,210,752 +0.12(+2.23%)
Oct 01, 2009 5.620 5.646 5.479 5.484 31,425,024 -0.14(-2.42%)
Sep 30, 2009 5.644 5.653 5.537 5.620 154,062,336 -0.00(-0.02%)
Sep 29, 2009 5.662 5.682 5.588 5.621 2,847,799,808 -0.02(-0.41%)
Sep 28, 2009 5.575 5.660 5.559 5.644 2,782,325,760 +0.11(+2.07%)
Sep 25, 2009 5.519 5.624 5.501 5.530 3,671,120,384 -0.04(-0.79%)
Sep 24, 2009 5.676 5.691 5.542 5.573 247,194,112 -0.05(-0.91%)
Sep 23, 2009 5.621 5.728 5.610 5.624 599,128,576 +0.03(+0.55%)
Sep 22, 2009 5.615 5.621 5.544 5.594 2,941,532,160 +0.01(+0.25%)
Sep 21, 2009 5.588 5.614 5.507 5.580 3,609,086,208 -0.03(-0.54%)
Sep 18, 2009 5.634 5.656 5.602 5.610 665,249,280 +0.01(+0.25%)
Sep 17, 2009 5.518 5.664 5.517 5.596 2,388,423,680 +0.08(+1.47%)
Sep 16, 2009 5.397 5.541 5.393 5.514 1,922,162,176 +0.20(+3.83%)
Sep 15, 2009 5.277 5.326 5.263 5.311 3,516,369,664 +0.04(+0.83%)
Sep 14, 2009 5.180 5.273 5.162 5.267 2,655,071,488 +0.05(+0.91%)
Sep 11, 2009 5.243 5.251 5.181 5.220 2,877,281,792 -0.01(-0.23%)
Sep 10, 2009 5.217 5.253 5.179 5.232 4,049,536,000 +0.04(+0.83%)
Sep 09, 2009 5.239 5.290 5.145 5.189 2,392,671,232 -0.05(-1.04%)
Sep 08, 2009 5.245 5.250 5.215 5.243 2,597,654,784 +0.08(+1.54%)
Sep 04, 2009 5.072 5.176 5.066 5.164 3,088,918,016 +0.11(+2.26%)
Sep 03, 2009 5.047 5.067 5.003 5.050 2,423,741,952 +0.04(+0.83%)
Sep 02, 2009 4.991 5.082 4.976 5.008 3,003,335,680 -0.00(-0.07%)
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.