Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

184.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2004 0.2565 0.2632 0.2560 0.2597 448,886,272 +0.00(+1.08%)
Aug 30, 2004 0.2562 0.2614 0.2557 0.2569 258,677,856 -0.00(-0.67%)
Aug 27, 2004 0.2606 0.2617 0.2560 0.2586 461,157,792 -0.00(-0.89%)
Aug 26, 2004 0.2497 0.2649 0.2465 0.2610 1,133,740,160 +0.01(+4.87%)
Aug 25, 2004 0.2403 0.2496 0.2389 0.2489 599,796,608 +0.01(+3.44%)
Aug 24, 2004 0.2354 0.2406 0.2348 0.2406 443,640,320 +0.01(+2.80%)
Aug 23, 2004 0.2319 0.2355 0.2304 0.2340 301,966,816 +0.00(+0.91%)
Aug 20, 2004 0.2315 0.2333 0.2296 0.2319 375,629,088 +0.00(+0.29%)
Aug 19, 2004 0.2373 0.2399 0.2286 0.2312 461,210,912 -0.01(-3.25%)
Aug 18, 2004 0.2297 0.2398 0.2296 0.2390 432,318,400 +0.01(+2.82%)
Aug 17, 2004 0.2304 0.2344 0.2285 0.2324 383,039,808 +0.00(+0.29%)
Aug 16, 2004 0.2325 0.2388 0.2307 0.2318 516,724,896 -0.00(-0.19%)
Aug 13, 2004 0.2309 0.2355 0.2289 0.2322 388,989,600 +0.00(+1.55%)
Aug 12, 2004 0.2300 0.2323 0.2280 0.2287 268,246,720 -0.00(-2.06%)
Aug 11, 2004 0.2342 0.2344 0.2278 0.2335 382,322,624 -0.00(-1.62%)
Aug 10, 2004 0.2288 0.2375 0.2285 0.2373 416,547,392 +0.01(+4.03%)
Aug 09, 2004 0.2248 0.2293 0.2245 0.2281 344,877,248 +0.00(+1.75%)
Aug 06, 2004 0.2327 0.2342 0.2236 0.2242 583,852,992 -0.01(-5.13%)
Aug 05, 2004 0.2391 0.2432 0.2353 0.2364 289,940,992 -0.00(-1.26%)
Aug 04, 2004 0.2348 0.2419 0.2347 0.2394 328,003,936 +0.00(+1.60%)
Aug 03, 2004 0.2372 0.2388 0.2345 0.2356 250,403,888 -0.00(-0.92%)
Aug 02, 2004 0.2352 0.2425 0.2344 0.2378 432,916,032 -0.01(-2.35%)
Jul 30, 2004 0.2461 0.2485 0.2409 0.2435 288,274,240 -0.00(-0.92%)
Jul 29, 2004 0.2447 0.2471 0.2419 0.2458 263,432,416 +0.00(+1.15%)
Jul 28, 2004 0.2433 0.2440 0.2346 0.2430 338,004,416 -0.00(-0.49%)
Jul 27, 2004 0.2391 0.2466 0.2377 0.2442 504,008,480 +0.01(+3.74%)
Jul 26, 2004 0.2323 0.2368 0.2318 0.2354 467,114,240 +0.00(+1.82%)
Jul 23, 2004 0.2387 0.2391 0.2295 0.2312 324,404,800 -0.01(-3.09%)
Jul 22, 2004 0.2360 0.2389 0.2339 0.2385 396,260,896 +0.00(+0.19%)
Jul 21, 2004 0.2432 0.2463 0.2360 0.2381 357,235,104 -0.00(-1.80%)
Jul 20, 2004 0.2404 0.2425 0.2376 0.2425 383,996,000 +0.00(+0.72%)
Jul 19, 2004 0.2413 0.2426 0.2384 0.2407 632,281,600 -0.00(-0.71%)
Jul 16, 2004 0.2479 0.2479 0.2419 0.2425 579,111,680 -0.01(-2.22%)
Jul 15, 2004 0.2451 0.2532 0.2418 0.2480 2,096,934,144 +0.03(+11.33%)
Jul 14, 2004 0.2181 0.2257 0.2164 0.2227 1,009,066,112 +0.00(+1.23%)
Jul 13, 2004 0.2202 0.2229 0.2185 0.2200 374,965,024 +0.00(+0.27%)
Jul 12, 2004 0.2260 0.2262 0.2178 0.2194 606,682,752 -0.01(-2.96%)
Jul 09, 2004 0.2279 0.2297 0.2261 0.2261 247,661,392 -0.00(-0.36%)
Jul 08, 2004 0.2269 0.2310 0.2255 0.2269 276,733,184 -0.00(-0.82%)
Jul 07, 2004 0.2320 0.2361 0.2269 0.2288 471,968,416 -0.00(-1.81%)
Jul 06, 2004 0.2342 0.2366 0.2319 0.2330 413,884,576 -0.00(-0.42%)
Jul 02, 2004 0.2293 0.2348 0.2239 0.2340 1,080,105,472 -0.01(-3.78%)
Jul 01, 2004 0.2416 0.2446 0.2402 0.2432 413,034,592 -0.00(-0.74%)
Jun 30, 2004 0.2448 0.2483 0.2401 0.2450 442,524,736 +0.00(+0.12%)
Jun 29, 2004 0.2417 0.2484 0.2365 0.2447 700,266,304 +0.00(+0.03%)
Jun 28, 2004 0.2553 0.2574 0.2425 0.2446 618,124,224 -0.01(-3.59%)
Jun 25, 2004 0.2485 0.2537 0.2485 0.2537 424,097,568 +0.00(+1.57%)
Jun 24, 2004 0.2535 0.2537 0.2483 0.2498 299,423,520 -0.00(-1.54%)
Jun 23, 2004 0.2485 0.2547 0.2477 0.2537 463,541,696 +0.01(+2.12%)
Jun 22, 2004 0.2434 0.2492 0.2431 0.2485 432,603,936 +0.01(+2.07%)
Jun 21, 2004 0.2494 0.2522 0.2419 0.2434 462,704,992 -0.00(-1.76%)
Jun 18, 2004 0.2453 0.2516 0.2442 0.2478 484,073,888 +0.00(+0.30%)
Jun 17, 2004 0.2465 0.2495 0.2425 0.2470 661,054,592 +0.00(+0.21%)
Jun 16, 2004 0.2306 0.2509 0.2299 0.2465 1,078,651,136 +0.02(+6.68%)
Jun 15, 2004 0.2278 0.2345 0.2278 0.2311 527,236,672 +0.00(+1.89%)
Jun 14, 2004 0.2308 0.2310 0.2221 0.2268 289,310,144 -0.00(-2.02%)
Jun 10, 2004 0.2274 0.2332 0.2274 0.2315 305,492,864 +0.00(+1.79%)
Jun 09, 2004 0.2266 0.2312 0.2259 0.2274 414,077,152 -0.00(-0.49%)
Jun 08, 2004 0.2252 0.2292 0.2246 0.2285 492,381,088 +0.00(+1.81%)
Jun 07, 2004 0.2187 0.2257 0.2169 0.2245 350,933,312 +0.01(+3.58%)
Jun 04, 2004 0.2150 0.2202 0.2147 0.2167 473,256,640 +0.00(+1.34%)
Jun 03, 2004 0.2163 0.2183 0.2130 0.2138 298,719,648 -0.00(-1.80%)
Jun 02, 2004 0.2111 0.2196 0.2093 0.2178 377,926,656 +0.01(+3.06%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.