Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Applovin Corporation - Class A Common Stock (NQ:APP)

434.77 -10.16 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 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 (%)
Feb 27, 2026 431.79 447.53 426.50 434.77 4,889,965 -10.16(-2.28%)
Feb 26, 2026 420.69 445.90 417.56 444.93 5,875,413 +23.30(+5.53%)
Feb 25, 2026 393.81 427.18 391.72 421.63 5,896,223 +28.41(+7.22%)
Feb 24, 2026 381.42 398.11 366.67 393.22 5,164,007 +12.60(+3.31%)
Feb 23, 2026 401.63 404.00 375.70 380.62 7,193,622 -38.06(-9.09%)
Feb 20, 2026 415.00 435.00 414.59 418.68 8,685,588 +6.68(+1.62%)
Feb 19, 2026 399.02 415.44 396.00 412.00 6,053,487 +7.61(+1.88%)
Feb 18, 2026 380.00 407.18 372.50 404.39 5,734,818 +28.01(+7.44%)
Feb 17, 2026 384.00 388.11 368.18 376.38 5,197,241 -14.17(-3.63%)
Feb 13, 2026 365.00 391.85 359.00 390.55 9,094,373 +23.64(+6.44%)
Feb 12, 2026 404.00 404.88 365.01 366.91 18,738,268 -89.90(-19.68%)
Feb 11, 2026 459.00 471.97 438.18 456.81 10,470,108 -16.11(-3.41%)
Feb 10, 2026 473.15 482.00 461.70 472.92 6,129,325 +12.54(+2.72%)
Feb 09, 2026 421.34 471.73 419.52 460.38 10,218,787 +53.66(+13.19%)
Feb 06, 2026 399.32 410.21 380.30 406.72 6,463,840 +31.49(+8.39%)
Feb 05, 2026 387.05 388.60 360.12 375.23 8,707,393 -12.11(-3.13%)
Feb 04, 2026 402.00 410.25 382.40 387.34 15,408,849 -74.45(-16.12%)
Feb 03, 2026 483.00 484.99 448.57 461.79 7,119,367 -21.21(-4.39%)
Feb 02, 2026 502.55 509.00 476.00 483.00 6,032,242 +9.89(+2.09%)
Jan 30, 2026 559.79 563.47 463.08 473.11 12,170,468 -96.13(-16.89%)
Jan 29, 2026 550.10 569.92 542.00 569.24 5,284,069 +26.88(+4.96%)
Jan 28, 2026 546.79 557.97 537.68 542.36 4,760,470 -1.20(-0.22%)
Jan 27, 2026 546.82 556.43 536.30 543.56 4,752,220 +8.12(+1.52%)
Jan 26, 2026 531.97 558.37 529.03 535.44 5,650,657 +11.03(+2.10%)
Jan 23, 2026 521.50 535.70 509.04 524.41 4,835,229 +2.47(+0.47%)
Jan 22, 2026 538.93 539.86 514.35 521.94 5,646,277 -10.62(-1.99%)
Jan 21, 2026 555.01 560.00 530.15 532.56 6,664,396 -33.15(-5.86%)
Jan 20, 2026 540.96 578.76 532.21 565.71 9,823,275 -3.05(-0.54%)
Jan 16, 2026 615.26 615.26 559.82 568.76 8,636,849 -38.23(-6.30%)
Jan 15, 2026 626.41 629.80 600.20 606.99 4,164,452 -10.77(-1.74%)
Jan 14, 2026 673.00 675.00 596.76 617.76 8,432,300 -50.87(-7.61%)
Jan 13, 2026 655.11 679.69 642.80 668.63 3,776,276 +9.98(+1.52%)
Jan 12, 2026 638.63 663.88 624.79 658.65 4,370,867 +10.93(+1.69%)
Jan 09, 2026 616.22 649.77 612.29 647.72 3,554,891 +31.19(+5.06%)
Jan 08, 2026 621.86 628.50 605.15 616.53 3,027,200 -16.39(-2.59%)
Jan 07, 2026 618.00 643.58 611.00 632.92 2,932,412 +15.68(+2.54%)
Jan 06, 2026 629.94 632.04 595.51 617.24 4,578,564 -15.67(-2.48%)
Jan 05, 2026 617.70 642.28 603.77 632.91 3,838,849 +14.59(+2.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.