Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Apple (NQ: AAPL )

167.04 -0.96 (-0.57%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 168.03 168.64 166.55 167.04 43,086,256 -0.96(-0.57%)
Apr 17, 2024 169.61 170.65 168.00 168.00 50,876,592 -1.38(-0.81%)
Apr 16, 2024 171.75 173.76 168.27 169.38 73,671,152 -3.31(-1.92%)
Apr 15, 2024 175.36 176.63 172.50 172.69 73,591,600 -3.86(-2.19%)
Apr 12, 2024 174.26 178.36 174.21 176.55 101,670,896 +1.51(+0.86%)
Apr 11, 2024 168.34 175.46 168.16 175.04 90,963,592 +7.26(+4.33%)
Apr 10, 2024 168.80 169.09 167.11 167.78 49,688,224 -1.89(-1.11%)
Apr 09, 2024 168.70 170.08 168.35 169.67 42,427,588 +1.22(+0.72%)
Apr 08, 2024 169.03 169.20 168.24 168.45 37,400,820 -1.13(-0.67%)
Apr 05, 2024 169.59 170.39 168.95 169.58 42,116,060 +0.76(+0.45%)
Apr 04, 2024 170.29 171.92 168.82 168.82 53,652,008 -0.83(-0.49%)
Apr 03, 2024 168.79 170.68 168.58 169.65 47,634,552 +0.81(+0.48%)
Apr 02, 2024 169.08 169.34 168.23 168.84 49,331,116 -1.19(-0.70%)
Apr 01, 2024 171.19 171.25 169.47 170.03 46,200,800 -1.45(-0.85%)
Mar 28, 2024 171.75 172.23 170.51 171.48 66,042,080 -1.83(-1.06%)
Mar 27, 2024 170.41 173.60 170.11 173.31 60,260,824 +3.60(+2.12%)
Mar 26, 2024 170.00 171.42 169.58 169.71 57,362,364 -1.14(-0.67%)
Mar 25, 2024 170.57 171.94 169.45 170.85 54,270,512 -1.43(-0.83%)
Mar 22, 2024 171.76 173.05 170.06 172.28 71,162,728 +0.91(+0.53%)
Mar 21, 2024 177.05 177.49 170.84 171.37 107,361,272 -7.30(-4.09%)
Mar 20, 2024 175.72 178.67 175.09 178.67 53,337,008 +2.59(+1.47%)
Mar 19, 2024 174.34 176.60 173.03 176.08 55,192,748 +2.36(+1.36%)
Mar 18, 2024 175.57 177.71 173.52 173.72 75,576,528 +1.10(+0.64%)
Mar 15, 2024 171.17 172.62 170.28 172.62 121,842,336 -0.38(-0.22%)
Mar 14, 2024 172.91 174.31 172.05 173.00 72,897,296 +1.87(+1.09%)
Mar 13, 2024 172.77 173.19 170.76 171.13 52,473,720 -2.10(-1.21%)
Mar 12, 2024 173.15 174.03 171.01 173.23 59,831,480 +0.48(+0.28%)
Mar 11, 2024 172.94 174.38 172.05 172.75 60,117,196 +2.02(+1.18%)
Mar 08, 2024 169.00 173.70 168.94 170.73 76,268,672 +1.73(+1.02%)
Mar 07, 2024 169.15 170.73 168.49 169.00 71,439,976 -0.12(-0.07%)
Mar 06, 2024 171.06 171.24 168.68 169.12 68,472,496 -1.00(-0.59%)
Mar 05, 2024 170.76 172.04 169.62 170.12 95,269,720 -4.98(-2.84%)
Mar 04, 2024 176.15 176.90 173.79 175.10 81,580,776 -4.56(-2.54%)
Mar 01, 2024 179.55 180.53 177.38 179.66 73,563,080 -1.09(-0.60%)
Feb 29, 2024 181.27 182.57 179.53 180.75 136,895,920 -0.67(-0.37%)
Feb 28, 2024 182.51 183.12 180.13 181.42 48,900,516 -1.21(-0.66%)
Feb 27, 2024 181.10 183.92 179.56 182.63 54,255,736 +1.47(+0.81%)
Feb 26, 2024 182.24 182.76 180.65 181.16 40,826,000 -1.36(-0.75%)
Feb 23, 2024 185.01 185.04 182.23 182.52 45,122,940 -1.85(-1.00%)
Feb 22, 2024 183.48 184.96 182.46 184.37 52,257,776 +2.05(+1.12%)
Feb 21, 2024 181.94 182.89 180.66 182.32 41,373,896 +0.76(+0.42%)
Feb 20, 2024 181.79 182.43 180.00 181.56 53,618,944 -0.75(-0.41%)
Feb 16, 2024 183.42 184.85 181.66 182.31 49,933,720 -1.55(-0.84%)
Feb 15, 2024 183.55 184.49 181.35 183.86 65,323,216 -0.29(-0.16%)
Feb 14, 2024 185.32 185.53 182.44 184.15 54,704,736 -0.81(-0.44%)
Feb 13, 2024 185.77 186.21 183.51 184.96 56,502,136 -2.19(-1.17%)
Feb 12, 2024 188.41 188.67 186.79 187.15 41,743,944 -1.70(-0.90%)
Feb 09, 2024 188.65 189.99 188.00 188.85 45,155,216 +0.77(+0.41%)
Feb 08, 2024 189.14 189.29 187.11 188.08 40,982,148 -1.09(-0.58%)
Feb 07, 2024 190.40 190.81 188.37 189.17 53,474,192 +0.11(+0.06%)
Feb 06, 2024 186.62 189.07 186.53 189.06 43,366,632 +1.62(+0.86%)
Feb 05, 2024 187.91 189.01 185.60 187.44 69,666,632 +1.83(+0.98%)
Feb 02, 2024 179.63 187.09 179.02 185.61 102,682,800 -1.01(-0.54%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.