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
Overview
News
Currencies
International
Treasuries

Applied Digital Corp (NQ: APLD )

3.000 +0.020 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 30, 2022 1.860 1.940 1.820 1.840 479,907 -0.04(-2.13%)
Dec 29, 2022 1.800 1.920 1.770 1.880 370,727 +0.11(+6.21%)
Dec 28, 2022 1.800 1.860 1.745 1.770 275,074 -0.06(-3.28%)
Dec 27, 2022 1.940 1.940 1.800 1.830 256,667 -0.09(-4.69%)
Dec 23, 2022 1.920 1.920 1.800 1.920 388,024 +0.00(+0.00%)
Dec 22, 2022 1.730 1.920 1.645 1.920 581,750 +0.21(+12.28%)
Dec 21, 2022 1.630 1.720 1.570 1.710 354,955 +0.10(+6.21%)
Dec 20, 2022 1.510 1.620 1.500 1.610 866,867 +0.10(+6.62%)
Dec 19, 2022 1.600 1.600 1.450 1.510 979,529 -0.10(-6.21%)
Dec 16, 2022 1.620 1.690 1.532 1.610 6,617,109 +0.00(+0.00%)
Dec 15, 2022 1.560 1.630 1.480 1.610 1,282,807 -0.02(-1.23%)
Dec 14, 2022 1.600 1.660 1.550 1.630 1,077,655 +0.03(+1.87%)
Dec 13, 2022 1.750 1.830 1.535 1.600 885,754 -0.10(-5.88%)
Dec 12, 2022 1.650 1.860 1.609 1.700 603,209 +0.11(+6.92%)
Dec 09, 2022 1.640 1.690 1.585 1.590 413,800 -0.05(-3.05%)
Dec 08, 2022 1.610 1.720 1.600 1.640 328,955 +0.04(+2.50%)
Dec 07, 2022 1.820 1.850 1.600 1.600 573,964 -0.20(-11.11%)
Dec 06, 2022 1.930 1.950 1.780 1.800 537,361 -0.12(-6.25%)
Dec 05, 2022 1.920 1.960 1.870 1.920 474,376 +0.03(+1.59%)
Dec 02, 2022 1.910 1.950 1.830 1.890 675,014 -0.02(-1.05%)
Dec 01, 2022 1.990 2.060 1.890 1.910 317,747 -0.04(-2.05%)
Nov 30, 2022 2.050 2.050 1.830 1.950 744,215 -0.06(-2.99%)
Nov 29, 2022 2.030 2.120 1.970 2.010 372,976 +0.01(+0.50%)
Nov 28, 2022 2.200 2.230 1.920 2.000 719,410 -0.24(-10.71%)
Nov 25, 2022 2.240 2.260 2.145 2.240 333,666 +0.00(+0.00%)
Nov 23, 2022 2.190 2.295 2.090 2.240 642,168 +0.13(+6.16%)
Nov 22, 2022 2.180 2.180 2.030 2.110 595,252 -0.03(-1.40%)
Nov 21, 2022 2.180 2.253 2.090 2.140 663,434 -0.06(-2.73%)
Nov 18, 2022 2.470 2.480 2.190 2.200 296,464 -0.23(-9.47%)
Nov 17, 2022 2.420 2.500 2.370 2.430 400,455 -0.04(-1.62%)
Nov 16, 2022 2.420 2.500 2.370 2.470 652,942 +0.02(+0.82%)
Nov 15, 2022 2.410 2.480 2.350 2.450 871,889 +0.10(+4.26%)
Nov 14, 2022 2.300 2.350 2.200 2.350 1,114,538 +0.01(+0.43%)
Nov 11, 2022 2.150 2.360 2.039 2.340 2,121,380 +0.24(+11.43%)
Nov 10, 2022 2.160 2.160 2.041 2.100 720,469 +0.13(+6.60%)
Nov 09, 2022 2.350 2.390 1.960 1.970 816,602 -0.39(-16.53%)
Nov 08, 2022 2.550 2.625 2.310 2.360 1,042,310 -0.17(-6.72%)
Nov 07, 2022 2.400 2.550 2.310 2.530 838,081 +0.12(+4.98%)
Nov 04, 2022 2.280 2.445 2.250 2.410 586,297 +0.16(+7.11%)
Nov 03, 2022 2.190 2.290 2.190 2.250 450,424 -0.01(-0.44%)
Nov 02, 2022 2.270 2.260 611,433 -0.03(-1.31%)
Nov 01, 2022 2.260 2.300 2.180 2.290 408,594 +0.04(+1.78%)
Oct 31, 2022 2.230 2.250 2.145 2.250 336,048 +0.03(+1.35%)
Oct 28, 2022 2.170 2.260 2.125 2.220 335,186 +0.02(+0.91%)
Oct 27, 2022 2.250 2.330 2.190 2.200 537,848 +0.00(+0.00%)
Oct 26, 2022 2.210 2.340 2.140 2.200 561,257 -0.01(-0.45%)
Oct 25, 2022 2.090 2.250 2.080 2.210 696,960 +0.14(+6.76%)
Oct 24, 2022 1.990 2.080 1.930 2.070 318,035 +0.06(+2.99%)
Oct 21, 2022 2.040 2.075 1.950 2.010 305,137 -0.04(-1.95%)
Oct 20, 2022 2.070 2.120 1.940 2.050 398,119 -0.05(-2.38%)
Oct 19, 2022 2.110 2.180 2.070 2.100 395,630 -0.01(-0.47%)
Oct 18, 2022 2.050 2.195 2.050 2.110 464,073 +0.07(+3.43%)
Oct 17, 2022 2.010 2.050 1.960 2.040 596,664 +0.11(+5.70%)
Oct 14, 2022 1.940 2.090 1.875 1.930 999,783 +0.00(+0.00%)
Oct 13, 2022 1.630 1.940 1.630 1.930 685,568 +0.19(+10.92%)
Oct 12, 2022 1.600 1.750 1.600 1.740 385,296 +0.06(+3.57%)
Oct 11, 2022 1.600 1.720 1.530 1.680 607,530 +0.08(+5.00%)
Oct 10, 2022 1.590 1.650 1.535 1.600 281,307 +0.05(+3.23%)
Oct 07, 2022 1.620 1.625 1.500 1.550 432,083 -0.07(-4.32%)
Oct 06, 2022 1.650 1.710 1.600 1.620 368,639 -0.03(-1.82%)
Oct 05, 2022 1.730 1.730 1.621 1.650 235,444 -0.08(-4.62%)
Oct 04, 2022 1.750 1.810 1.710 1.730 593,237 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.