Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Apple (NQ: AAPL )

226.96 -0.52 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 30, 2024 230.19 230.40 227.48 229.00 53,091,796 -0.79(-0.34%)
Aug 29, 2024 230.10 232.92 228.88 229.79 51,893,808 +3.30(+1.46%)
Aug 28, 2024 227.92 229.86 225.68 226.49 39,294,372 -1.54(-0.68%)
Aug 27, 2024 226.00 228.85 224.89 228.03 35,939,344 +0.85(+0.37%)
Aug 26, 2024 226.76 227.28 223.89 227.18 30,580,518 +0.34(+0.15%)
Aug 23, 2024 225.66 228.22 224.33 226.84 38,682,992 +2.31(+1.03%)
Aug 22, 2024 227.79 228.34 223.90 224.53 43,757,496 -1.87(-0.83%)
Aug 21, 2024 226.52 227.98 225.05 226.40 34,743,224 -0.11(-0.05%)
Aug 20, 2024 225.77 227.17 225.45 226.51 30,267,344 +0.62(+0.27%)
Aug 19, 2024 225.72 225.99 223.04 225.89 40,678,304 -0.16(-0.07%)
Aug 16, 2024 223.92 226.83 223.65 226.05 44,346,592 +1.33(+0.59%)
Aug 15, 2024 224.60 225.35 222.76 224.72 46,388,040 +3.00(+1.35%)
Aug 14, 2024 220.57 223.03 219.70 221.72 41,930,032 +0.45(+0.20%)
Aug 13, 2024 219.01 221.89 219.01 221.27 44,120,084 +3.74(+1.72%)
Aug 12, 2024 216.07 219.51 215.60 217.53 38,068,944 +1.54(+0.71%)
Aug 09, 2024 211.85 216.53 211.72 215.99 42,252,216 +2.93(+1.37%)
Aug 08, 2024 212.86 213.95 208.59 213.06 47,193,320 +3.49(+1.66%)
Aug 07, 2024 206.66 213.39 206.15 209.58 63,509,460 +2.59(+1.25%)
Aug 06, 2024 205.06 209.75 200.84 206.99 69,715,296 -2.04(-0.97%)
Aug 05, 2024 198.86 213.25 195.77 209.03 119,618,504 -10.58(-4.82%)
Aug 02, 2024 218.90 225.34 217.46 219.61 105,787,576 +1.50(+0.69%)
Aug 01, 2024 224.11 224.22 216.77 218.11 62,437,768 -3.60(-1.63%)
Jul 31, 2024 221.18 223.56 220.38 221.71 50,026,576 +3.17(+1.45%)
Jul 30, 2024 218.94 220.07 215.87 218.55 41,942,040 +0.56(+0.26%)
Jul 29, 2024 216.71 219.05 215.50 217.99 36,332,284 +0.28(+0.13%)
Jul 26, 2024 218.45 219.24 215.76 217.71 41,653,716 +0.47(+0.22%)
Jul 25, 2024 218.68 220.59 214.37 217.24 51,417,324 -1.05(-0.48%)
Jul 24, 2024 223.74 224.54 216.88 218.29 61,802,804 -6.46(-2.88%)
Jul 23, 2024 224.11 226.68 222.42 224.75 40,276,008 +1.05(+0.47%)
Jul 22, 2024 226.75 227.52 222.83 223.70 48,289,428 -0.35(-0.16%)
Jul 19, 2024 224.56 226.54 223.02 224.05 49,349,588 +0.13(+0.06%)
Jul 18, 2024 230.01 230.17 222.01 223.92 66,092,668 -4.69(-2.05%)
Jul 17, 2024 229.19 231.19 226.38 228.62 57,389,296 -5.93(-2.53%)
Jul 16, 2024 234.73 236.00 232.06 234.55 43,253,944 +0.42(+0.18%)
Jul 15, 2024 236.21 236.96 232.82 234.13 62,661,372 +3.86(+1.67%)
Jul 12, 2024 228.66 232.37 228.42 230.27 53,111,840 +2.97(+1.30%)
Jul 11, 2024 231.12 232.12 225.51 227.31 64,784,472 -5.40(-2.32%)
Jul 10, 2024 229.03 232.81 228.99 232.71 62,676,316 +4.30(+1.88%)
Jul 09, 2024 227.67 229.13 226.11 228.42 48,194,908 +0.86(+0.38%)
Jul 08, 2024 226.83 227.59 222.99 227.56 59,181,000 +1.51(+0.67%)
Jul 05, 2024 221.39 226.19 221.39 226.05 60,486,996 +4.75(+2.15%)
Jul 03, 2024 219.75 221.29 218.78 221.29 37,419,232 +1.28(+0.58%)
Jul 02, 2024 215.90 220.12 214.85 220.01 58,493,440 +3.52(+1.62%)
Jul 01, 2024 211.84 217.26 211.68 216.50 60,639,156 +6.12(+2.91%)
Jun 28, 2024 215.52 215.82 210.07 210.38 84,072,176 -3.48(-1.63%)
Jun 27, 2024 214.44 215.49 212.10 213.85 49,814,292 +0.85(+0.40%)
Jun 26, 2024 211.25 214.61 210.40 213.00 66,248,840 +4.17(+2.00%)
Jun 25, 2024 208.91 211.14 208.37 208.83 56,742,924 +0.93(+0.45%)
Jun 24, 2024 207.48 212.45 206.35 207.90 80,768,392 +0.65(+0.31%)
Jun 21, 2024 210.15 211.65 206.87 207.25 247,702,912 -2.19(-1.04%)
Jun 20, 2024 213.68 213.99 208.61 209.44 86,469,432 -4.60(-2.15%)
Jun 18, 2024 217.34 218.38 212.75 214.04 80,036,656 -2.38(-1.10%)
Jun 17, 2024 213.12 218.70 212.47 216.42 93,776,720 +4.18(+1.97%)
Jun 14, 2024 213.60 214.92 211.06 212.24 70,304,240 -1.75(-0.82%)
Jun 13, 2024 214.49 216.50 211.35 213.99 97,993,744 +1.17(+0.55%)
Jun 12, 2024 207.13 219.94 206.66 212.82 198,009,648 +5.91(+2.86%)
Jun 11, 2024 193.43 206.92 193.41 206.91 172,423,456 +14.01(+7.26%)
Jun 10, 2024 196.67 197.07 191.93 192.90 97,250,864 -3.77(-1.91%)
Jun 07, 2024 194.43 196.71 193.92 196.66 53,166,604 +2.41(+1.24%)
Jun 06, 2024 195.45 196.27 193.95 194.25 41,212,516 -1.39(-0.71%)
Jun 05, 2024 195.17 196.67 194.65 195.64 54,192,968 +1.52(+0.78%)
Jun 04, 2024 194.41 195.09 192.81 194.12 47,509,348 +0.32(+0.16%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.