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)

438.68 +5.34 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 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 15, 2025 434.50 441.50 421.40 438.68 3,404,345 +5.34(+1.23%)
Aug 14, 2025 434.58 445.00 426.00 433.34 5,003,853 -13.06(-2.93%)
Aug 13, 2025 470.38 472.05 438.77 446.40 6,333,237 -20.60(-4.41%)
Aug 12, 2025 466.92 470.28 458.48 467.00 4,539,263 +1.38(+0.30%)
Aug 11, 2025 455.00 473.70 449.21 465.62 5,975,262 +9.64(+2.11%)
Aug 08, 2025 448.60 464.98 447.02 455.98 9,487,819 +18.64(+4.26%)
Aug 07, 2025 397.25 453.76 385.10 437.34 20,732,640 +46.77(+11.97%)
Aug 06, 2025 385.19 393.45 378.36 390.57 12,786,808 +12.64(+3.34%)
Aug 05, 2025 398.00 399.94 376.91 377.93 6,379,402 -17.08(-4.32%)
Aug 04, 2025 383.01 395.56 368.19 395.01 4,978,942 +15.84(+4.18%)
Aug 01, 2025 377.46 385.92 366.47 379.17 6,336,585 -11.53(-2.95%)
Jul 31, 2025 380.00 397.92 377.52 390.70 7,936,920 +27.39(+7.54%)
Jul 30, 2025 362.53 366.80 358.55 363.31 2,241,279 +1.68(+0.46%)
Jul 29, 2025 373.96 379.23 359.46 361.63 3,268,136 -9.33(-2.52%)
Jul 28, 2025 366.50 371.69 362.17 370.96 2,821,095 +6.82(+1.87%)
Jul 25, 2025 360.00 369.79 357.03 364.14 2,883,803 +4.20(+1.17%)
Jul 24, 2025 363.82 364.78 355.00 359.94 2,671,944 -2.18(-0.60%)
Jul 23, 2025 352.98 363.68 349.21 362.12 3,624,191 +12.12(+3.46%)
Jul 22, 2025 363.30 364.90 343.00 350.00 4,769,327 -16.17(-4.42%)
Jul 21, 2025 360.60 375.50 359.40 366.17 4,581,106 +1.71(+0.47%)
Jul 18, 2025 372.59 375.50 361.00 364.46 4,836,661 +0.68(+0.19%)
Jul 17, 2025 356.59 369.40 351.00 363.78 4,596,223 +8.28(+2.33%)
Jul 16, 2025 355.58 358.56 348.71 355.50 3,707,138 +2.54(+0.72%)
Jul 15, 2025 348.00 354.38 345.41 352.96 3,386,984 -2.94(-0.83%)
Jul 14, 2025 342.90 362.53 342.11 355.90 6,331,287 +20.80(+6.21%)
Jul 11, 2025 342.00 345.93 332.32 335.10 3,584,614 -11.22(-3.24%)
Jul 10, 2025 359.36 359.36 334.53 346.32 5,625,788 -6.42(-1.82%)
Jul 09, 2025 350.27 362.64 344.75 352.74 4,231,785 +7.99(+2.32%)
Jul 08, 2025 352.14 359.00 341.50 344.75 3,021,655 -0.25(-0.07%)
Jul 07, 2025 341.87 346.78 338.22 345.00 3,157,329 +3.36(+0.98%)
Jul 03, 2025 332.00 343.50 325.58 341.64 3,525,848 +5.64(+1.68%)
Jul 02, 2025 342.53 348.55 333.20 336.00 4,121,818 -0.70(-0.21%)
Jul 01, 2025 347.00 358.53 331.00 336.70 5,377,953 -13.38(-3.82%)
Jun 30, 2025 341.32 361.76 340.05 350.08 8,204,078 +16.30(+4.88%)
Jun 27, 2025 348.49 348.83 332.10 333.78 18,555,088 -13.67(-3.93%)
Jun 26, 2025 342.41 347.95 328.94 347.45 5,307,184 +8.65(+2.55%)
Jun 25, 2025 355.40 358.24 336.67 338.80 4,108,398 -10.68(-3.06%)
Jun 24, 2025 346.92 352.39 341.93 349.48 5,301,181 +14.08(+4.20%)
Jun 23, 2025 324.36 336.04 320.00 335.40 5,490,631 +10.70(+3.30%)
Jun 20, 2025 344.23 344.76 321.68 324.70 8,731,877 -19.67(-5.71%)
Jun 18, 2025 360.66 361.89 338.65 344.37 5,816,378 -16.08(-4.46%)
Jun 17, 2025 370.95 371.00 358.71 360.45 2,957,391 -10.23(-2.76%)
Jun 16, 2025 367.79 377.01 364.49 370.68 3,542,048 +6.19(+1.70%)
Jun 13, 2025 372.78 381.00 360.75 364.49 4,351,752 -16.09(-4.23%)
Jun 12, 2025 380.50 384.10 362.45 380.58 6,526,232 -2.85(-0.74%)
Jun 11, 2025 386.30 387.95 377.90 383.43 3,597,112 -0.18(-0.05%)
Jun 10, 2025 390.00 396.77 374.68 383.61 4,946,587 +0.01(+0.00%)
Jun 09, 2025 401.25 404.50 382.85 383.60 7,816,773 -34.29(-8.21%)
Jun 06, 2025 421.00 426.52 413.23 417.89 5,495,848 +3.75(+0.91%)
Jun 05, 2025 414.17 428.99 406.78 414.14 5,983,709 -2.38(-0.57%)
Jun 04, 2025 398.39 417.45 398.21 416.52 4,801,397 +18.01(+4.52%)
Jun 03, 2025 401.91 408.00 390.41 398.51 4,648,682 -3.40(-0.85%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.