Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Apple (NQ: AAPL )

225.91 -4.19 (-1.82%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Mar 30, 2007 3.204 3.217 3.152 3.157 631,309,504 -0.03(-0.90%)
Mar 29, 2007 3.201 3.201 3.134 3.186 762,777,152 +0.02(+0.55%)
Mar 28, 2007 3.224 3.242 3.165 3.168 997,415,488 -0.08(-2.33%)
Mar 27, 2007 3.252 3.290 3.228 3.244 979,534,528 -0.01(-0.41%)
Mar 26, 2007 3.194 3.259 3.170 3.257 909,195,776 +0.08(+2.49%)
Mar 23, 2007 3.172 3.196 3.170 3.178 474,169,760 -0.01(-0.47%)
Mar 22, 2007 3.185 3.206 3.160 3.193 590,332,992 +0.00(+0.10%)
Mar 21, 2007 3.126 3.194 3.114 3.190 722,134,336 +0.08(+2.61%)
Mar 20, 2007 3.104 3.121 3.094 3.108 514,036,928 +0.01(+0.38%)
Mar 19, 2007 3.066 3.111 3.044 3.097 749,363,200 +0.05(+1.72%)
Mar 16, 2007 3.044 3.058 3.035 3.044 600,207,936 +0.00(+0.02%)
Mar 15, 2007 3.057 3.070 3.035 3.044 587,597,824 -0.01(-0.48%)
Mar 14, 2007 3.011 3.058 2.987 3.058 837,163,904 +0.05(+1.81%)
Mar 13, 2007 3.054 3.079 3.004 3.004 911,993,472 -0.05(-1.64%)
Mar 12, 2007 3.007 3.058 2.990 3.054 766,686,784 +0.06(+2.16%)
Mar 09, 2007 3.017 3.019 2.970 2.989 474,904,928 -0.00(-0.03%)
Mar 08, 2007 3.010 3.015 2.972 2.990 537,071,744 +0.01(+0.32%)
Mar 07, 2007 2.992 3.023 2.971 2.981 658,264,768 -0.02(-0.53%)
Mar 06, 2007 2.983 3.001 2.970 2.997 760,148,480 +0.06(+2.17%)
Mar 05, 2007 2.918 3.012 2.914 2.933 882,524,736 +0.03(+1.07%)
Mar 02, 2007 2.948 2.975 2.895 2.902 903,914,432 -0.06(-1.90%)
Mar 01, 2007 2.855 3.001 2.846 2.958 1,487,826,176 +0.08(+2.90%)
Feb 28, 2007 2.820 2.909 2.820 2.875 966,753,408 +0.02(+0.81%)
Feb 27, 2007 2.932 2.959 2.834 2.852 1,204,774,144 -0.16(-5.32%)
Feb 26, 2007 3.053 3.058 2.977 3.012 648,374,144 -0.01(-0.47%)
Feb 23, 2007 3.030 3.070 3.019 3.027 544,653,056 -0.01(-0.49%)
Feb 22, 2007 3.085 3.086 3.008 3.041 881,357,120 +0.01(+0.35%)
Feb 21, 2007 2.922 3.041 2.921 3.031 1,214,349,440 +0.11(+3.84%)
Feb 20, 2007 2.876 2.928 2.860 2.919 649,246,528 +0.04(+1.26%)
Feb 16, 2007 2.891 2.902 2.877 2.882 420,343,104 -0.01(-0.45%)
Feb 15, 2007 2.903 2.909 2.881 2.895 382,230,368 -0.00(-0.11%)
Feb 14, 2007 2.876 2.910 2.874 2.898 533,924,768 +0.02(+0.71%)
Feb 13, 2007 2.894 2.898 2.864 2.878 610,683,712 -0.01(-0.21%)
Feb 12, 2007 2.869 2.894 2.842 2.884 761,071,040 +0.05(+1.93%)
Feb 09, 2007 2.918 2.929 2.827 2.829 904,559,296 -0.10(-3.38%)
Feb 08, 2007 2.903 2.940 2.902 2.928 713,738,688 +0.00(+0.03%)
Feb 07, 2007 2.871 2.935 2.839 2.927 1,121,818,752 +0.07(+2.38%)
Feb 06, 2007 2.870 2.870 2.816 2.859 908,531,264 +0.01(+0.25%)
Feb 05, 2007 2.864 2.896 2.852 2.852 609,348,800 -0.03(-0.96%)
Feb 02, 2007 2.858 2.897 2.844 2.880 653,366,208 +0.00(+0.01%)
Feb 01, 2007 2.930 2.931 2.879 2.879 698,182,912 -0.03(-1.15%)
Jan 31, 2007 2.883 2.922 2.866 2.913 899,963,712 +0.01(+0.21%)
Jan 30, 2007 2.937 2.939 2.897 2.907 607,706,624 -0.01(-0.45%)
Jan 29, 2007 2.932 2.944 2.906 2.920 947,943,232 +0.02(+0.66%)
Jan 26, 2007 2.960 2.969 2.888 2.901 1,037,246,400 -0.03(-1.01%)
Jan 25, 2007 2.960 3.007 2.923 2.931 952,498,048 -0.02(-0.52%)
Jan 24, 2007 2.945 2.961 2.925 2.946 975,330,816 +0.03(+1.17%)
Jan 23, 2007 2.913 2.974 2.906 2.912 1,269,316,864 -0.04(-1.26%)
Jan 22, 2007 3.029 3.030 2.910 2.949 1,528,292,736 -0.06(-1.93%)
Jan 19, 2007 3.012 3.046 2.994 3.007 1,434,189,952 -0.02(-0.64%)
Jan 18, 2007 3.130 3.130 3.026 3.027 2,485,700,608 -0.20(-6.19%)
Jan 17, 2007 3.315 3.316 3.222 3.226 1,751,171,840 -0.07(-2.21%)
Jan 16, 2007 3.251 3.304 3.243 3.299 1,307,712,128 +0.08(+2.62%)
Jan 12, 2007 3.214 3.230 3.168 3.215 1,379,627,008 -0.04(-1.23%)
Jan 11, 2007 3.260 3.289 3.231 3.255 1,514,074,624 -0.04(-1.24%)
Jan 10, 2007 3.220 3.323 3.175 3.296 3,103,958,528 +0.15(+4.79%)
Jan 09, 2007 2.938 3.159 2.893 3.145 3,520,943,872 +0.24(+8.31%)
Jan 08, 2007 2.921 2.940 2.898 2.904 837,846,784 +0.01(+0.49%)
Jan 05, 2007 2.914 2.929 2.868 2.890 877,415,360 -0.02(-0.71%)
Jan 04, 2007 2.856 2.921 2.848 2.911 891,120,576 +0.06(+2.22%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.