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 (%)
May 30, 2008 6.369 6.440 6.367 6.414 194,399,744 +0.07(+1.10%)
May 29, 2008 6.346 6.395 6.303 6.344 466,638,336 -0.01(-0.17%)
May 28, 2008 6.368 6.386 6.243 6.354 1,178,783,744 +0.02(+0.31%)
May 27, 2008 6.210 6.335 6.179 6.335 1,516,676,608 +0.18(+2.90%)
May 23, 2008 6.142 6.184 6.042 6.156 2,377,579,520 +0.14(+2.33%)
May 22, 2008 6.091 6.161 5.844 6.016 288,494,592 -0.04(-0.64%)
May 21, 2008 6.309 6.386 5.989 6.055 4,222,372,864 -0.26(-4.15%)
May 20, 2008 6.178 6.326 6.120 6.317 2,840,601,088 +0.08(+1.25%)
May 19, 2008 6.383 6.412 6.160 6.239 2,663,805,952 -0.14(-2.14%)
May 16, 2008 6.460 6.466 6.354 6.375 1,339,098,624 -0.07(-1.11%)
May 15, 2008 6.348 6.453 6.259 6.447 2,129,567,744 +0.12(+1.86%)
May 14, 2008 6.498 6.532 6.306 6.329 2,450,465,280 -0.13(-1.95%)
May 13, 2008 6.409 6.505 6.383 6.455 1,761,907,200 +0.06(+0.96%)
May 12, 2008 6.293 6.418 6.213 6.394 1,727,524,352 +0.16(+2.57%)
May 09, 2008 6.224 6.261 6.163 6.234 657,091,072 -0.05(-0.87%)
May 08, 2008 6.244 6.337 6.221 6.288 2,319,959,552 +0.08(+1.35%)
May 07, 2008 6.322 6.395 6.135 6.204 4,218,520,064 -0.14(-2.18%)
May 06, 2008 6.275 6.358 6.190 6.343 2,465,524,224 +0.07(+1.04%)
May 05, 2008 6.182 6.297 6.152 6.277 1,992,346,624 +0.13(+2.09%)
May 02, 2008 6.123 6.182 6.067 6.148 3,107,173,888 +0.03(+0.52%)
May 01, 2008 5.945 6.116 5.942 6.116 2,353,003,520 +0.21(+3.48%)
Apr 30, 2008 5.987 6.116 5.876 5.911 4,088,962,048 -0.04(-0.63%)
Apr 29, 2008 5.814 5.969 5.785 5.948 2,499,412,480 +0.10(+1.63%)
Apr 28, 2008 5.768 5.904 5.747 5.853 1,496,879,104 +0.09(+1.48%)
Apr 25, 2008 5.800 5.814 5.655 5.767 3,007,054,848 +0.03(+0.47%)
Apr 24, 2008 5.618 5.776 5.409 5.740 3,888,694,272 +0.21(+3.71%)
Apr 23, 2008 5.574 5.601 5.473 5.535 2,476,989,440 +0.09(+1.68%)
Apr 22, 2008 5.688 5.709 5.372 5.444 2,001,565,696 -0.27(-4.73%)
Apr 21, 2008 5.512 5.726 5.497 5.714 3,350,489,088 +0.24(+4.42%)
Apr 18, 2008 5.407 5.513 5.382 5.472 3,259,351,552 +0.22(+4.24%)
Apr 17, 2008 5.239 5.301 5.211 5.249 886,603,776 +0.03(+0.51%)
Apr 16, 2008 5.155 5.236 5.118 5.223 1,559,855,616 +0.18(+3.59%)
Apr 15, 2008 5.077 5.087 4.951 5.042 840,766,976 +0.02(+0.41%)
Apr 14, 2008 4.987 5.071 4.911 5.021 1,922,675,200 +0.02(+0.44%)
Apr 11, 2008 5.189 5.209 4.975 5.000 313,071,616 -0.25(-4.79%)
Apr 10, 2008 5.135 5.281 5.117 5.252 2,736,958,976 +0.11(+2.05%)
Apr 09, 2008 5.209 5.229 5.113 5.146 2,130,968,576 -0.05(-0.92%)
Apr 08, 2008 5.218 5.316 5.176 5.193 3,167,596,032 -0.10(-1.96%)
Apr 07, 2008 5.305 5.426 5.271 5.297 4,227,296,256 +0.10(+1.84%)
Apr 04, 2008 5.171 5.257 5.122 5.202 1,991,316,480 +0.05(+0.97%)
Apr 03, 2008 4.997 5.220 4.995 5.152 3,441,832,448 +0.14(+2.79%)
Apr 02, 2008 5.055 5.138 4.956 5.012 3,393,276,416 -0.07(-1.36%)
Apr 01, 2008 4.971 5.085 4.880 5.081 3,302,035,968 +0.20(+4.20%)
Mar 31, 2008 4.868 4.951 4.843 4.876 1,355,991,040 +0.02(+0.34%)
Mar 28, 2008 4.818 4.915 4.811 4.859 962,702,848 +0.09(+1.97%)
Mar 27, 2008 4.925 4.938 4.757 4.766 3,061,173,248 -0.16(-3.32%)
Mar 26, 2008 4.787 4.952 4.779 4.929 107,125,760 +0.14(+2.89%)
Mar 25, 2008 4.756 4.862 4.666 4.790 3,447,888,896 +0.05(+1.04%)
Mar 24, 2008 4.554 4.786 4.541 4.741 3,554,786,304 +0.21(+4.70%)
Mar 20, 2008 4.455 4.529 4.389 4.528 2,391,341,056 +0.12(+2.78%)
Mar 19, 2008 4.523 4.563 4.406 4.406 3,139,950,080 -0.11(-2.37%)
Mar 18, 2008 4.389 4.519 4.372 4.513 276,608,000 +0.21(+4.81%)
Mar 17, 2008 4.164 4.369 4.164 4.306 3,596,564,480 +0.00(+0.09%)
Mar 14, 2008 4.413 4.428 4.220 4.302 4,214,894,592 -0.05(-1.04%)
Mar 13, 2008 4.217 4.400 4.179 4.347 695,853,056 +0.06(+1.52%)
Mar 12, 2008 4.317 4.372 4.253 4.282 3,501,142,016 -0.04(-1.04%)
Mar 11, 2008 4.217 4.332 4.145 4.327 4,268,620,800 +0.26(+6.40%)
Mar 10, 2008 4.145 4.195 4.056 4.067 3,059,401,216 -0.09(-2.09%)
Mar 07, 2008 4.091 4.179 4.045 4.154 463,065,088 +0.04(+1.09%)
Mar 06, 2008 4.234 4.332 4.105 4.109 2,252,648,448 -0.12(-2.86%)
Mar 05, 2008 4.199 4.252 4.154 4.230 399,594,496 -0.00(-0.10%)
Mar 04, 2008 4.145 4.243 4.091 4.235 250,867,712 +0.10(+2.37%)
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.