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 )

180.95 +0.86 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 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 (%)
Jul 31, 2009 4.935 4.996 4.933 4.947 3,488,752,640 +0.02(+0.37%)
Jul 30, 2009 4.896 4.987 4.890 4.929 3,877,378,304 +0.08(+1.72%)
Jul 29, 2009 4.811 4.858 4.792 4.845 3,155,357,952 +0.00(+0.02%)
Jul 28, 2009 4.811 4.848 4.772 4.845 3,001,757,184 -0.00(-0.06%)
Jul 27, 2009 4.850 4.871 4.762 4.848 3,577,713,664 +0.00(+0.07%)
Jul 24, 2009 4.752 4.845 4.739 4.844 3,619,419,648 +0.07(+1.38%)
Jul 23, 2009 4.743 4.797 4.710 4.779 55,997,952 +0.03(+0.69%)
Jul 22, 2009 4.778 4.806 4.727 4.746 2,922,232,832 +0.16(+3.45%)
Jul 21, 2009 4.641 4.646 4.534 4.588 2,927,827,456 -0.04(-0.92%)
Jul 20, 2009 4.641 4.694 4.569 4.630 1,778,041,344 +0.04(+0.76%)
Jul 17, 2009 4.514 4.603 4.500 4.595 676,827,648 +0.13(+2.87%)
Jul 16, 2009 4.413 4.482 4.408 4.467 3,249,589,760 +0.02(+0.44%)
Jul 15, 2009 4.392 4.451 4.370 4.447 4,009,339,904 +0.14(+3.24%)
Jul 14, 2009 4.300 4.335 4.274 4.308 2,867,113,728 -0.00(-0.05%)
Jul 13, 2009 4.225 4.310 4.164 4.310 3,992,116,480 +0.12(+2.76%)
Jul 10, 2009 4.128 4.208 4.128 4.194 3,676,499,712 +0.07(+1.58%)
Jul 09, 2009 4.171 4.178 4.116 4.129 2,832,250,624 -0.03(-0.63%)
Jul 08, 2009 4.115 4.180 4.070 4.155 460,298,240 +0.06(+1.34%)
Jul 07, 2009 4.193 4.229 4.093 4.100 3,811,258,880 -0.10(-2.32%)
Jul 06, 2009 4.200 4.208 4.125 4.197 4,117,512,192 -0.04(-1.01%)
Jul 02, 2009 4.277 4.325 4.233 4.240 3,058,929,664 -0.09(-1.97%)
Jul 01, 2009 4.345 4.380 4.315 4.325 3,419,743,488 +0.01(+0.28%)
Jun 30, 2009 4.317 4.354 4.293 4.313 3,585,250,304 +0.01(+0.32%)
Jun 29, 2009 4.344 4.359 4.286 4.299 391,658,496 -0.01(-0.33%)
Jun 26, 2009 4.233 4.347 4.231 4.313 3,627,857,920 +0.08(+1.84%)
Jun 25, 2009 4.110 4.245 4.094 4.235 571,915,264 +0.11(+2.67%)
Jun 24, 2009 4.100 4.163 4.083 4.125 4,008,831,232 +0.07(+1.65%)
Jun 23, 2009 4.130 4.147 4.023 4.058 1,538,647,552 -0.10(-2.45%)
Jun 22, 2009 4.259 4.286 4.128 4.159 947,316,736 -0.06(-1.51%)
Jun 19, 2009 4.181 4.224 4.145 4.223 1,665,175,552 +0.11(+2.65%)
Jun 18, 2009 4.121 4.178 4.105 4.114 3,531,221,760 +0.01(+0.22%)
Jun 17, 2009 4.138 4.162 4.073 4.105 423,007,232 -0.02(-0.56%)
Jun 16, 2009 4.138 4.193 4.121 4.128 4,250,583,552 +0.01(+0.19%)
Jun 15, 2009 4.118 4.146 4.084 4.121 161,581,056 -0.03(-0.64%)
Jun 12, 2009 4.203 4.212 4.119 4.147 354,252,288 -0.09(-2.13%)
Jun 11, 2009 4.225 4.286 4.195 4.237 38,335,488 -0.01(-0.21%)
Jun 10, 2009 4.308 4.310 4.188 4.247 1,390,779,904 -0.07(-1.73%)
Jun 09, 2009 4.354 4.377 4.256 4.321 1,294,513,664 -0.03(-0.79%)
Jun 08, 2009 4.355 4.367 4.222 4.356 3,397,391,872 -0.02(-0.57%)
Jun 05, 2009 4.400 4.433 4.336 4.380 929,168,896 +0.03(+0.65%)
Jun 04, 2009 4.243 4.366 4.240 4.352 251,443,200 +0.08(+1.98%)
Jun 03, 2009 4.239 4.273 4.211 4.268 371,707,392 +0.04(+1.05%)
Jun 02, 2009 4.208 4.280 4.189 4.224 3,766,894,080 +0.00(+0.10%)
Jun 01, 2009 4.132 4.239 4.118 4.219 3,736,145,920 +0.11(+2.61%)
May 29, 2009 4.099 4.115 4.053 4.112 3,769,460,224 +0.02(+0.55%)
May 28, 2009 4.041 4.099 3.998 4.090 4,025,569,280 +0.06(+1.52%)
May 27, 2009 3.990 4.087 3.964 4.029 1,042,334,720 +0.07(+1.74%)
May 26, 2009 3.778 3.961 3.771 3.960 963,939,328 +0.25(+6.76%)
May 22, 2009 3.756 3.760 3.686 3.709 2,460,478,464 -0.05(-1.35%)
May 21, 2009 3.789 3.839 3.721 3.760 3,368,281,088 -0.05(-1.34%)
May 20, 2009 3.864 3.912 3.794 3.811 3,208,415,232 -0.05(-1.24%)
May 19, 2009 3.840 3.915 3.807 3.859 3,074,973,952 +0.02(+0.63%)
May 18, 2009 3.746 3.836 3.681 3.835 3,788,509,952 +0.13(+3.46%)
May 15, 2009 3.704 3.773 3.682 3.707 3,034,886,144 -0.02(-0.43%)
May 14, 2009 3.627 3.740 3.624 3.723 3,697,560,832 +0.10(+2.90%)
May 13, 2009 3.731 3.755 3.615 3.618 625,781,760 -0.15(-3.96%)
May 12, 2009 3.923 3.927 3.732 3.767 737,329,664 -0.16(-3.97%)
May 11, 2009 3.857 3.965 3.849 3.923 3,341,139,968 +0.01(+0.29%)
May 08, 2009 3.907 3.973 3.823 3.912 3,863,830,784 +0.00(+0.10%)
May 07, 2009 4.007 4.009 3.873 3.908 95,738,880 -0.10(-2.60%)
May 06, 2009 4.037 4.042 3.943 4.012 3,909,860,352 -0.01(-0.16%)
May 05, 2009 3.989 4.023 3.970 4.018 3,288,267,264 +0.02(+0.48%)
May 04, 2009 3.883 4.004 3.866 3.999 736,312,320 +0.15(+3.80%)
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.