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 (%)
Sep 28, 2012 678.75 681.11 666.75 667.10 133,777,696 -14.22(-2.09%)
Sep 27, 2012 664.29 682.17 660.35 681.32 148,522,496 +16.14(+2.43%)
Sep 26, 2012 668.74 672.69 661.20 665.18 144,125,792 -8.36(-1.24%)
Sep 25, 2012 688.26 692.78 673.00 673.54 129,697,400 -17.25(-2.50%)
Sep 24, 2012 686.86 695.12 683.00 690.79 159,941,600 -9.30(-1.33%)
Sep 21, 2012 702.41 705.07 699.36 700.09 142,897,296 +1.39(+0.20%)
Sep 20, 2012 699.16 700.06 693.62 698.70 84,142,096 -3.40(-0.48%)
Sep 19, 2012 700.26 703.99 699.57 702.10 81,718,704 +0.19(+0.03%)
Sep 18, 2012 699.88 702.33 696.42 701.91 93,375,800 +2.13(+0.30%)
Sep 17, 2012 699.35 699.80 694.61 699.78 99,507,800 +8.50(+1.23%)
Sep 14, 2012 689.96 696.98 687.89 691.28 150,118,496 +8.30(+1.22%)
Sep 13, 2012 677.37 685.50 674.77 682.98 149,590,000 +13.19(+1.97%)
Sep 12, 2012 666.85 669.90 656.00 669.79 178,058,304 +9.20(+1.39%)
Sep 11, 2012 665.11 670.10 656.50 660.59 125,995,800 -2.15(-0.32%)
Sep 10, 2012 680.45 683.29 662.10 662.74 121,999,504 -17.70(-2.60%)
Sep 07, 2012 678.05 682.48 675.77 680.44 82,416,600 +4.17(+0.62%)
Sep 06, 2012 673.17 678.29 670.80 676.27 97,799,104 +6.04(+0.90%)
Sep 05, 2012 675.57 676.35 669.60 670.23 84,093,800 -4.74(-0.70%)
Sep 04, 2012 665.76 675.14 664.50 674.97 91,973,000 +9.73(+1.46%)
Aug 31, 2012 667.25 668.60 657.25 665.24 84,580,304 +1.37(+0.21%)
Aug 30, 2012 670.64 671.55 662.85 663.87 75,674,896 -9.60(-1.43%)
Aug 29, 2012 675.25 677.67 672.60 673.47 50,701,700 -2.21(-0.33%)
Aug 27, 2012 679.99 680.87 673.54 675.68 106,752,096 +12.46(+1.88%)
Aug 24, 2012 659.51 669.48 655.55 663.22 109,335,104 +0.59(+0.09%)
Aug 23, 2012 666.11 669.90 661.15 662.63 105,032,200 -6.24(-0.93%)
Aug 22, 2012 654.42 669.00 648.11 668.87 141,330,704 +12.81(+1.95%)
Aug 21, 2012 670.82 674.88 650.33 656.06 203,179,904 -9.09(-1.37%)
Aug 20, 2012 650.01 665.15 649.90 665.15 153,346,208 +17.04(+2.63%)
Aug 17, 2012 640.00 648.19 638.81 648.11 110,690,304 +11.77(+1.85%)
Aug 16, 2012 631.21 636.76 630.50 636.34 63,633,500 +5.51(+0.87%)
Aug 15, 2012 631.30 634.00 627.75 630.83 64,335,600 -0.86(-0.14%)
Aug 14, 2012 631.87 638.61 630.21 631.69 85,042,304 +1.69(+0.27%)
Aug 13, 2012 623.39 630.00 623.25 630.00 69,708,096 +8.30(+1.34%)
Aug 10, 2012 618.71 621.73 618.70 621.70 6,966,435 +0.97(+0.16%)
Aug 09, 2012 617.85 621.73 617.80 620.73 7,915,627 +0.87(+0.14%)
Aug 08, 2012 619.39 623.88 617.10 619.86 8,717,200 -1.05(-0.17%)
Aug 07, 2012 622.77 625.00 618.04 620.91 10,372,127 -1.64(-0.26%)
Aug 06, 2012 617.29 624.87 615.26 622.55 10,786,674 +6.85(+1.11%)
Aug 03, 2012 613.63 617.98 611.56 615.70 12,318,372 +7.91(+1.30%)
Aug 02, 2012 602.84 610.69 600.25 607.79 11,862,668 +0.98(+0.16%)
Aug 01, 2012 615.90 616.40 603.00 606.81 13,720,160 -3.95(-0.65%)
Jul 31, 2012 603.23 611.70 602.72 610.76 16,494,503 +15.73(+2.64%)
Jul 30, 2012 590.92 599.44 587.82 595.03 13,525,439 +9.87(+1.69%)
Jul 27, 2012 575.01 585.83 571.59 585.16 14,430,463 +10.28(+1.79%)
Jul 26, 2012 579.76 580.40 570.36 574.88 14,522,276 -0.09(-0.02%)
Jul 25, 2012 574.46 580.80 570.00 574.97 31,319,688 -25.95(-4.32%)
Jul 24, 2012 607.38 609.68 598.51 600.92 19,985,332 -2.91(-0.48%)
Jul 23, 2012 594.40 605.90 587.71 603.83 17,397,148 -0.47(-0.08%)
Jul 20, 2012 613.03 614.44 603.70 604.30 14,195,350 -10.02(-1.63%)
Jul 19, 2012 611.28 615.35 606.00 614.32 15,576,925 +8.06(+1.33%)
Jul 18, 2012 606.59 608.34 603.56 606.26 9,002,447 -0.68(-0.11%)
Jul 17, 2012 610.79 611.50 603.15 606.94 10,486,462 +0.03(+0.00%)
Jul 16, 2012 605.12 611.62 605.02 606.91 10,755,915 +1.94(+0.32%)
Jul 13, 2012 602.95 607.19 600.00 604.97 11,122,104 +6.07(+1.01%)
Jul 12, 2012 600.24 603.47 592.68 598.90 15,270,028 -5.53(-0.91%)
Jul 11, 2012 606.12 607.66 597.22 604.43 16,743,387 -3.78(-0.62%)
Jul 10, 2012 617.97 619.87 605.31 608.21 18,261,898 -5.68(-0.93%)
Jul 09, 2012 605.30 613.90 604.11 613.89 13,531,669 +8.01(+1.32%)
Jul 06, 2012 607.09 608.44 601.58 605.88 14,965,308 -4.06(-0.67%)
Jul 05, 2012 600.56 614.34 599.65 609.94 17,286,346 +10.53(+1.76%)
Jul 03, 2012 594.88 600.00 594.00 599.41 8,632,595 +6.89(+1.16%)
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.