Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Apple (NQ: AAPL )

184.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 28, 2010 7.631 7.813 7.631 7.737 967,147,648 +0.11(+1.39%)
May 27, 2010 7.548 7.647 7.503 7.631 787,744,960 +0.28(+3.79%)
May 26, 2010 7.532 7.594 7.341 7.352 1,007,604,480 -0.03(-0.45%)
May 25, 2010 7.209 7.432 7.143 7.386 1,241,339,008 -0.05(-0.62%)
May 24, 2010 7.448 7.557 7.417 7.432 893,460,992 +0.13(+1.83%)
May 21, 2010 7.012 7.364 6.968 7.298 1,451,299,712 +0.14(+1.92%)
May 20, 2010 7.133 7.344 7.114 7.161 1,518,612,352 -0.32(-4.26%)
May 19, 2010 7.515 7.618 7.375 7.480 1,215,227,136 -0.12(-1.59%)
May 18, 2010 7.740 7.787 7.537 7.601 926,102,336 -0.06(-0.73%)
May 17, 2010 7.671 7.716 7.461 7.657 903,804,928 +0.01(+0.16%)
May 14, 2010 7.685 7.725 7.515 7.645 901,872,832 -0.14(-1.76%)
May 13, 2010 7.928 7.981 7.722 7.781 710,217,344 -0.11(-1.42%)
May 12, 2010 7.808 7.925 7.792 7.894 775,193,280 +0.17(+2.17%)
May 11, 2010 7.804 7.827 7.545 7.726 1,006,819,520 +0.08(+1.00%)
May 10, 2010 7.620 7.670 7.485 7.650 1,164,840,704 +0.55(+7.69%)
May 07, 2010 7.340 7.426 6.783 7.104 1,987,408,640 -0.31(-4.22%)
May 06, 2010 7.645 7.778 6.001 7.417 1,517,056,896 -0.29(-3.80%)
May 05, 2010 7.610 7.775 7.491 7.710 1,046,205,760 -0.08(-1.04%)
May 04, 2010 7.918 7.930 7.733 7.791 857,295,232 -0.23(-2.88%)
May 03, 2010 7.946 8.068 7.918 8.022 537,888,320 +0.16(+2.01%)
Apr 30, 2010 8.111 8.149 7.861 7.864 643,248,192 -0.23(-2.81%)
Apr 29, 2010 7.922 8.132 7.891 8.091 662,157,888 +0.21(+2.69%)
Apr 28, 2010 7.929 7.951 7.723 7.879 898,508,416 -0.01(-0.17%)
Apr 27, 2010 8.050 8.067 7.846 7.892 840,645,696 -0.22(-2.77%)
Apr 26, 2010 8.189 8.206 8.077 8.117 567,632,960 -0.04(-0.49%)
Apr 23, 2010 8.071 8.198 8.042 8.157 945,021,376 +0.13(+1.64%)
Apr 22, 2010 7.778 8.034 7.716 8.026 939,917,696 +0.22(+2.80%)
Apr 21, 2010 7.795 7.838 7.702 7.807 1,164,139,648 +0.44(+5.98%)
Apr 20, 2010 7.486 7.507 7.317 7.367 865,239,232 -0.07(-1.00%)
Apr 19, 2010 7.440 7.466 7.282 7.441 671,726,272 -0.01(-0.13%)
Apr 16, 2010 7.487 7.564 7.365 7.451 889,989,312 -0.05(-0.61%)
Apr 15, 2010 7.403 7.500 7.394 7.497 445,897,920 +0.10(+1.31%)
Apr 14, 2010 7.387 7.403 7.351 7.400 478,634,272 +0.10(+1.34%)
Apr 13, 2010 7.284 7.313 7.262 7.302 362,154,688 +0.00(+0.06%)
Apr 12, 2010 7.295 7.321 7.283 7.297 394,897,920 +0.02(+0.21%)
Apr 09, 2010 7.272 7.285 7.242 7.282 396,271,200 +0.06(+0.77%)
Apr 08, 2010 7.242 7.275 7.169 7.227 679,111,232 -0.02(-0.27%)
Apr 07, 2010 7.220 7.286 7.188 7.247 744,548,096 +0.03(+0.44%)
Apr 06, 2010 7.174 7.236 7.138 7.215 529,141,376 +0.03(+0.44%)
Apr 05, 2010 7.077 7.184 7.071 7.183 808,437,440 +0.08(+1.07%)
Apr 01, 2010 7.150 7.190 7.010 7.107 711,468,032 +0.03(+0.41%)
Mar 31, 2010 7.093 7.126 7.062 7.078 3,574,710,272 -0.03(-0.36%)
Mar 30, 2010 7.126 7.153 7.055 7.103 81,994,752 +0.10(+1.49%)
Mar 29, 2010 7.018 7.044 6.976 6.999 193,507,328 +0.04(+0.65%)
Mar 26, 2010 6.896 6.986 6.884 6.954 1,024,647,680 +0.13(+1.88%)
Mar 25, 2010 6.955 6.956 6.814 6.826 206,290,432 -0.08(-1.19%)
Mar 24, 2010 6.856 6.933 6.852 6.908 666,937,344 +0.03(+0.44%)
Mar 23, 2010 6.796 6.891 6.750 6.878 705,541,632 +0.11(+1.61%)
Mar 22, 2010 6.640 6.807 6.631 6.769 3,788,532,480 +0.08(+1.12%)
Mar 19, 2010 6.770 6.784 6.663 6.694 348,737,536 -0.07(-1.07%)
Mar 18, 2010 6.750 6.777 6.705 6.766 2,839,696,896 +0.02(+0.24%)
Mar 17, 2010 6.774 6.820 6.725 6.750 3,743,188,224 -0.01(-0.15%)
Mar 16, 2010 6.752 6.776 6.702 6.760 3,709,581,056 +0.02(+0.27%)
Mar 15, 2010 6.788 6.792 6.634 6.742 4,096,343,296 -0.08(-1.22%)
Mar 12, 2010 6.848 6.859 6.799 6.825 3,455,713,792 +0.03(+0.49%)
Mar 11, 2010 6.744 6.792 6.726 6.792 3,367,535,616 +0.02(+0.29%)
Mar 10, 2010 6.741 6.791 6.722 6.772 653,968,384 +0.05(+0.82%)
Mar 09, 2010 6.575 6.777 6.563 6.717 3,343,687,680 +0.12(+1.80%)
Mar 08, 2010 6.626 6.629 6.573 6.598 3,568,318,976 +0.00(+0.06%)
Mar 05, 2010 6.474 6.617 6.464 6.594 3,172,374,528 +0.25(+3.91%)
Mar 04, 2010 6.303 6.353 6.284 6.346 3,038,342,400 +0.04(+0.66%)
Mar 03, 2010 6.293 6.321 6.263 6.305 3,088,241,920 +0.01(+0.23%)
Mar 02, 2010 6.323 6.350 6.257 6.290 407,678,464 -0.00(-0.07%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.