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 )

182.62 -1.95 (-1.06%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 10, 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 (%)
Oct 31, 2003 0.1754 0.1758 0.1715 0.1724 258,594,592 -0.00(-1.04%)
Oct 30, 2003 0.1784 0.1803 0.1741 0.1742 261,620,448 -0.00(-2.36%)
Oct 29, 2003 0.1770 0.1800 0.1757 0.1784 315,994,752 -0.00(-0.13%)
Oct 28, 2003 0.1699 0.1790 0.1687 0.1786 298,371,008 +0.01(+4.96%)
Oct 27, 2003 0.1713 0.1724 0.1693 0.1702 192,107,872 +0.00(+0.00%)
Oct 24, 2003 0.1699 0.1721 0.1674 0.1702 260,703,600 -0.00(-1.70%)
Oct 23, 2003 0.1711 0.1743 0.1701 0.1731 196,550,320 +0.00(+1.01%)
Oct 22, 2003 0.1727 0.1747 0.1708 0.1714 191,775,856 -0.00(-1.81%)
Oct 21, 2003 0.1755 0.1762 0.1713 0.1745 208,730,688 -0.00(-0.17%)
Oct 20, 2003 0.1702 0.1757 0.1685 0.1748 330,450,560 +0.00(+2.07%)
Oct 17, 2003 0.1760 0.1769 0.1689 0.1713 426,656,096 -0.00(-1.94%)
Oct 16, 2003 0.1869 0.1795 0.1687 0.1747 1,099,328,896 -0.01(-6.53%)
Oct 15, 2003 0.1871 0.1883 0.1851 0.1869 711,951,616 +0.00(+1.10%)
Oct 14, 2003 0.1831 0.1863 0.1821 0.1849 326,589,280 +0.00(+0.82%)
Oct 13, 2003 0.1787 0.1838 0.1786 0.1833 331,841,472 +0.01(+2.83%)
Oct 10, 2003 0.1769 0.1793 0.1760 0.1783 207,319,120 +0.00(+0.98%)
Oct 09, 2003 0.1754 0.1782 0.1716 0.1766 412,315,488 +0.00(+1.69%)
Oct 08, 2003 0.1751 0.1772 0.1711 0.1736 508,186,752 -0.00(-0.69%)
Oct 07, 2003 0.1660 0.1763 0.1650 0.1748 495,865,664 +0.01(+4.17%)
Oct 06, 2003 0.1632 0.1681 0.1625 0.1678 318,148,224 +0.00(+2.77%)
Oct 03, 2003 0.1580 0.1646 0.1572 0.1633 354,295,264 +0.01(+5.45%)
Oct 02, 2003 0.1566 0.1566 0.1527 0.1549 241,925,632 -0.00(-1.06%)
Oct 01, 2003 0.1559 0.1589 0.1520 0.1565 278,701,824 +0.00(+0.34%)
Sep 30, 2003 0.1588 0.1598 0.1539 0.1560 337,854,336 -0.00(-2.72%)
Sep 29, 2003 0.1618 0.1632 0.1555 0.1604 431,532,768 +0.00(+2.95%)
Sep 26, 2003 0.1529 0.1634 0.1517 0.1558 411,635,360 +0.00(+1.27%)
Sep 25, 2003 0.1607 0.1609 0.1525 0.1538 675,431,168 -0.01(-4.17%)
Sep 24, 2003 0.1689 0.1683 0.1593 0.1605 356,387,584 -0.01(-4.95%)
Sep 23, 2003 0.1658 0.1691 0.1647 0.1689 156,322,224 +0.00(+1.58%)
Sep 22, 2003 0.1670 0.1694 0.1650 0.1663 212,267,712 -0.00(-2.21%)
Sep 19, 2003 0.1723 0.1736 0.1689 0.1700 240,609,824 -0.00(-1.31%)
Sep 18, 2003 0.1664 0.1731 0.1653 0.1723 299,856,608 +0.01(+3.44%)
Sep 17, 2003 0.1684 0.1685 0.1646 0.1666 343,164,096 -0.00(-1.07%)
Sep 16, 2003 0.1672 0.1709 0.1672 0.1684 318,976,352 +0.00(+0.68%)
Sep 15, 2003 0.1718 0.1724 0.1666 0.1672 268,984,224 -0.01(-3.85%)
Sep 12, 2003 0.1695 0.1742 0.1680 0.1739 213,443,600 +0.00(+2.39%)
Sep 11, 2003 0.1675 0.1716 0.1664 0.1699 253,684,656 +0.00(+1.71%)
Sep 10, 2003 0.1675 0.1702 0.1665 0.1670 266,673,344 -0.00(-0.85%)
Sep 09, 2003 0.1696 0.1707 0.1666 0.1684 213,881,872 -0.00(-1.63%)
Sep 08, 2003 0.1693 0.1716 0.1692 0.1712 198,369,808 +0.00(+1.07%)
Sep 05, 2003 0.1711 0.1743 0.1687 0.1694 284,722,048 -0.00(-1.45%)
Sep 04, 2003 0.1744 0.1751 0.1714 0.1719 246,632,512 -0.00(-0.52%)
Sep 03, 2003 0.1717 0.1756 0.1714 0.1728 318,873,824 +0.00(+0.44%)
Sep 02, 2003 0.1706 0.1724 0.1687 0.1721 289,330,528 +0.00(+1.06%)
Aug 29, 2003 0.1672 0.1721 0.1660 0.1702 314,451,296 +0.00(+1.89%)
Aug 28, 2003 0.1606 0.1673 0.1606 0.1671 379,261,984 +0.01(+3.31%)
Aug 27, 2003 0.1574 0.1617 0.1556 0.1617 267,636,208 +0.00(+2.04%)
Aug 26, 2003 0.1562 0.1586 0.1532 0.1585 195,607,376 +0.00(+0.91%)
Aug 25, 2003 0.1565 0.1574 0.1543 0.1571 163,560,624 -0.00(-0.10%)
Aug 22, 2003 0.1642 0.1657 0.1554 0.1572 296,761,184 -0.01(-3.69%)
Aug 21, 2003 0.1583 0.1634 0.1577 0.1632 304,032,448 +0.01(+3.19%)
Aug 20, 2003 0.1519 0.1602 0.1516 0.1582 324,113,152 +0.01(+3.40%)
Aug 19, 2003 0.1534 0.1540 0.1506 0.1530 158,593,584 -0.00(-0.10%)
Aug 18, 2003 0.1495 0.1537 0.1485 0.1532 229,553,296 +0.00(+3.20%)
Aug 15, 2003 0.1507 0.1511 0.1480 0.1484 149,250,480 -0.00(-1.30%)
Aug 14, 2003 0.1522 0.1531 0.1501 0.1504 228,856,048 -0.00(-1.04%)
Aug 13, 2003 0.1495 0.1532 0.1474 0.1519 336,882,688 +0.00(+2.44%)
Aug 12, 2003 0.1488 0.1491 0.1465 0.1483 194,989,824 +0.00(+0.20%)
Aug 11, 2003 0.1492 0.1501 0.1469 0.1480 162,723,936 +0.00(+0.10%)
Aug 08, 2003 0.1514 0.1516 0.1476 0.1479 163,461,024 -0.00(-1.45%)
Aug 07, 2003 0.1486 0.1513 0.1462 0.1501 207,473,840 +0.00(+1.53%)
Aug 06, 2003 0.1510 0.1519 0.1468 0.1478 291,070,304 -0.01(-3.68%)
Aug 05, 2003 0.1608 0.1611 0.1513 0.1535 295,785,024 -0.01(-3.91%)
Aug 04, 2003 0.1546 0.1619 0.1527 0.1597 272,868,864 +0.00(+2.32%)
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.