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)

386.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
Apr 02, 2026 376.74 393.91 366.75 386.37 3,332,162 -1.47(-0.38%)
Apr 01, 2026 402.00 403.99 385.01 387.84 3,186,932 -10.16(-2.55%)
Mar 31, 2026 379.50 399.38 373.00 398.00 4,657,678 +25.92(+6.97%)
Mar 30, 2026 380.71 386.50 366.64 372.08 5,031,767 -9.12(-2.39%)
Mar 27, 2026 392.60 399.00 380.38 381.20 4,128,265 -10.01(-2.56%)
Mar 26, 2026 412.35 413.34 388.60 391.21 6,291,892 -45.48(-10.41%)
Mar 25, 2026 442.44 444.88 429.38 436.69 2,940,695 +0.78(+0.18%)
Mar 24, 2026 455.60 458.10 427.70 435.91 4,044,834 -23.04(-5.02%)
Mar 23, 2026 445.93 473.00 445.77 458.95 4,581,127 +16.56(+3.74%)
Mar 20, 2026 432.49 443.20 422.01 442.39 4,770,558 +2.47(+0.56%)
Mar 19, 2026 428.33 441.17 416.00 439.92 4,757,747 -2.65(-0.60%)
Mar 18, 2026 453.61 471.72 442.20 442.57 3,511,879 -16.52(-3.60%)
Mar 17, 2026 450.32 469.09 447.73 459.09 4,330,211 +5.79(+1.28%)
Mar 16, 2026 460.84 465.99 446.88 453.30 3,996,208 -5.37(-1.17%)
Mar 13, 2026 450.80 465.00 446.66 458.67 3,791,415 +9.34(+2.08%)
Mar 12, 2026 462.48 468.50 448.60 449.33 4,998,973 -12.12(-2.63%)
Mar 11, 2026 482.96 483.99 456.95 461.45 5,701,607 -15.94(-3.34%)
Mar 10, 2026 512.65 517.00 473.00 477.39 6,683,376 -39.84(-7.70%)
Mar 09, 2026 498.35 520.36 494.00 517.23 5,328,247 +15.09(+3.01%)
Mar 06, 2026 507.03 509.50 491.20 502.14 5,177,292 -6.42(-1.26%)
Mar 05, 2026 486.24 511.77 484.75 508.56 7,610,399 +25.75(+5.33%)
Mar 04, 2026 445.00 485.16 443.30 482.81 8,349,398 +43.92(+10.01%)
Mar 03, 2026 414.01 444.16 406.10 438.89 5,189,241 +5.91(+1.36%)
Mar 02, 2026 418.69 436.59 410.55 432.98 4,091,865 -1.79(-0.41%)
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%)
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.