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

Apache Corp (NQ: APA )

30.88 +0.37 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2020 13.32 13.32 13.32 6,323,457 -0.36(-2.61%)
Dec 30, 2020 13.27 13.87 13.26 13.68 6,323,457 +0.39(+2.97%)
Dec 29, 2020 13.42 13.61 13.11 13.28 6,609,119 -0.06(-0.42%)
Dec 28, 2020 13.63 13.91 13.28 13.34 5,846,935 -0.21(-1.53%)
Dec 24, 2020 13.88 13.89 13.38 13.55 4,008,646 -0.33(-2.37%)
Dec 23, 2020 13.45 14.24 13.43 13.88 8,958,128 +0.62(+4.67%)
Dec 22, 2020 13.93 13.97 13.22 13.26 7,717,414 -0.69(-4.92%)
Dec 21, 2020 13.38 14.26 13.33 13.94 8,217,919 -0.45(-3.13%)
Dec 18, 2020 14.74 14.95 14.26 14.39 12,476,636 -0.39(-2.67%)
Dec 17, 2020 14.98 15.15 14.61 14.79 7,703,069 -0.05(-0.32%)
Dec 16, 2020 14.97 15.26 14.59 14.83 7,455,389 -0.08(-0.57%)
Dec 15, 2020 14.55 15.10 14.14 14.92 9,340,809 +0.54(+3.79%)
Dec 14, 2020 15.66 15.78 14.34 14.37 11,270,410 -0.74(-4.91%)
Dec 11, 2020 15.31 15.55 14.79 15.11 9,484,106 -0.38(-2.42%)
Dec 10, 2020 14.05 15.83 14.00 15.49 17,651,546 +1.39(+9.85%)
Dec 09, 2020 14.15 14.49 13.70 14.10 13,225,317 +0.24(+1.76%)
Dec 08, 2020 13.50 14.33 13.43 13.86 10,770,778 +0.14(+1.03%)
Dec 07, 2020 13.94 14.12 13.51 13.72 10,645,243 -0.54(-3.75%)
Dec 04, 2020 13.18 14.30 13.16 14.25 14,894,160 +1.35(+10.48%)
Dec 03, 2020 12.43 13.11 12.18 12.90 8,914,584 +0.59(+4.81%)
Dec 02, 2020 11.57 12.73 11.45 12.31 10,751,268 +0.69(+5.98%)
Dec 01, 2020 12.58 12.70 11.60 11.61 13,283,261 -0.49(-4.03%)
Nov 30, 2020 12.83 12.92 12.06 12.10 12,634,683 -0.97(-7.40%)
Nov 27, 2020 13.26 13.51 12.92 13.07 5,745,279 -0.19(-1.42%)
Nov 25, 2020 12.96 13.53 12.81 13.26 11,486,192 +0.08(+0.57%)
Nov 24, 2020 12.73 13.47 12.57 13.18 19,998,414 +1.11(+9.18%)
Nov 23, 2020 10.96 12.10 10.93 12.07 14,293,303 +1.33(+12.41%)
Nov 20, 2020 10.67 10.80 10.48 10.74 8,483,116 +0.08(+0.79%)
Nov 19, 2020 10.33 10.70 10.22 10.65 10,995,381 +0.29(+2.81%)
Nov 18, 2020 10.90 11.17 10.35 10.36 13,147,942 -0.29(-2.73%)
Nov 17, 2020 10.10 10.75 10.06 10.65 12,525,840 +0.20(+1.88%)
Nov 16, 2020 10.33 10.48 10.05 10.46 11,940,201 +0.77(+7.95%)
Nov 13, 2020 9.256 9.740 9.200 9.688 10,554,015 +0.58(+6.39%)
Nov 12, 2020 9.134 9.585 9.059 9.106 14,249,277 -0.23(-2.51%)
Nov 11, 2020 9.641 9.744 9.106 9.341 13,443,800 -0.04(-0.40%)
Nov 10, 2020 9.416 9.575 8.984 9.378 19,474,464 +0.23(+2.46%)
Nov 09, 2020 9.266 9.876 9.003 9.153 28,597,970 +1.14(+14.24%)
Nov 06, 2020 8.327 8.533 7.980 8.012 13,000,405 -0.41(-4.85%)
Nov 05, 2020 8.627 9.003 8.402 8.421 17,025,312 -0.02(-0.22%)
Nov 04, 2020 8.214 8.731 7.914 8.440 20,483,916 +0.24(+2.98%)
Nov 03, 2020 8.543 8.637 8.102 8.195 11,100,770 -0.15(-1.80%)
Nov 02, 2020 7.895 8.411 7.491 8.346 13,818,393 +0.55(+7.11%)
Oct 30, 2020 7.707 7.792 7.473 7.792 12,228,439 +0.10(+1.34%)
Oct 29, 2020 7.200 7.717 6.994 7.689 13,515,173 +0.38(+5.13%)
Oct 28, 2020 7.473 7.651 7.229 7.313 14,683,492 -0.53(-6.71%)
Oct 27, 2020 8.036 8.073 7.811 7.839 8,547,118 -0.20(-2.45%)
Oct 26, 2020 8.515 8.543 7.839 8.036 14,774,872 -0.68(-7.76%)
Oct 23, 2020 8.956 9.045 8.571 8.712 9,264,244 -0.15(-1.69%)
Oct 22, 2020 8.543 8.900 8.468 8.862 28,190,306 +0.32(+3.74%)
Oct 21, 2020 8.834 8.918 8.524 8.543 12,545,801 -0.46(-5.06%)
Oct 20, 2020 8.633 9.223 8.595 8.998 14,092,884 +0.51(+6.07%)
Oct 19, 2020 8.848 8.970 8.446 8.483 11,496,478 -0.29(-3.31%)
Oct 16, 2020 9.026 9.185 8.741 8.773 10,724,014 -0.37(-4.00%)
Oct 15, 2020 8.521 9.148 8.389 9.139 17,607,438 +0.52(+6.09%)
Oct 14, 2020 8.689 9.316 8.605 8.614 17,499,006 +0.06(+0.66%)
Oct 13, 2020 8.652 8.708 8.380 8.558 10,804,449 -0.16(-1.83%)
Oct 12, 2020 8.951 8.989 8.539 8.717 13,104,563 -0.34(-3.72%)
Oct 09, 2020 9.616 9.757 8.998 9.054 13,061,121 -0.44(-4.64%)
Oct 08, 2020 9.110 9.504 8.904 9.494 11,445,168 +0.53(+5.96%)
Oct 07, 2020 9.064 9.064 8.773 8.961 9,429,250 +0.14(+1.59%)
Oct 06, 2020 9.391 9.616 8.736 8.820 14,274,672 -0.39(-4.27%)
Oct 05, 2020 9.335 9.485 9.007 9.213 11,799,173 +0.09(+1.03%)
Oct 02, 2020 8.268 9.265 8.193 9.120 16,085,807 +0.40(+4.62%)
Oct 01, 2020 8.783 8.904 8.436 8.717 16,876,146 -0.15(-1.69%)
Sep 30, 2020 9.017 9.167 8.792 8.867 13,407,664 -0.07(-0.73%)
Sep 29, 2020 9.513 9.522 8.830 8.933 14,216,031 -0.68(-7.11%)
Sep 28, 2020 9.504 9.972 9.457 9.616 16,519,517 +0.39(+4.26%)
Sep 25, 2020 10.06 10.14 9.209 9.223 24,402,120 -0.98(-9.63%)
Sep 24, 2020 10.31 10.60 9.934 10.21 10,164,951 -0.19(-1.80%)
Sep 23, 2020 11.47 11.66 10.39 10.39 10,975,118 -1.07(-9.31%)
Sep 22, 2020 11.41 11.72 11.29 11.46 6,087,269 +0.12(+1.07%)
Sep 21, 2020 11.30 11.53 11.13 11.34 8,406,019 -0.51(-4.27%)
Sep 18, 2020 11.79 12.05 11.63 11.84 15,007,553 +0.22(+1.85%)
Sep 17, 2020 11.38 11.79 11.24 11.63 8,553,831 -0.07(-0.64%)
Sep 16, 2020 11.28 11.96 11.12 11.70 10,326,973 +0.52(+4.69%)
Sep 15, 2020 11.32 11.74 11.12 11.18 9,541,673 +0.01(+0.08%)
Sep 14, 2020 11.06 11.34 10.57 11.17 22,595,156 +0.04(+0.38%)
Sep 11, 2020 11.41 11.47 10.97 11.13 8,730,696 -0.12(-1.04%)
Sep 10, 2020 12.31 12.35 11.25 11.25 8,897,279 -1.07(-8.67%)
Sep 09, 2020 12.41 12.46 11.85 12.31 8,760,092 +0.10(+0.84%)
Sep 08, 2020 13.11 13.28 12.19 12.21 14,547,884 -1.46(-10.69%)
Sep 04, 2020 13.60 13.94 13.23 13.67 7,400,180 +0.20(+1.46%)
Sep 03, 2020 13.42 13.80 13.20 13.47 7,393,531 -0.03(-0.21%)
Sep 02, 2020 14.03 14.11 13.47 13.50 6,316,540 -0.49(-3.48%)
Sep 01, 2020 13.74 14.01 13.47 13.99 7,281,651 +0.13(+0.95%)
Aug 31, 2020 14.04 14.16 13.62 13.86 5,600,977 -0.23(-1.63%)
Aug 28, 2020 13.63 14.12 13.58 14.09 7,189,463 +0.42(+3.05%)
Aug 27, 2020 13.60 13.71 13.31 13.67 5,767,118 +0.49(+3.69%)
Aug 26, 2020 13.72 13.72 13.16 13.18 4,668,939 -0.53(-3.89%)
Aug 25, 2020 13.69 13.94 13.44 13.72 5,060,366 +0.19(+1.38%)
Aug 24, 2020 13.56 13.93 13.36 13.53 6,639,747 +0.18(+1.33%)
Aug 21, 2020 13.73 13.75 13.31 13.35 5,247,410 -0.45(-3.26%)
Aug 20, 2020 14.09 14.19 13.67 13.80 5,694,826 -0.56(-3.91%)
Aug 19, 2020 14.37 14.65 14.27 14.36 7,861,450 +0.08(+0.59%)
Aug 18, 2020 14.18 14.61 14.08 14.28 4,405,928 -0.08(-0.59%)
Aug 17, 2020 14.56 14.56 14.19 14.36 5,559,492 -0.26(-1.79%)
Aug 14, 2020 14.27 14.65 14.19 14.63 3,940,924 +0.19(+1.30%)
Aug 13, 2020 14.53 14.85 14.32 14.44 6,041,963 -0.31(-2.10%)
Aug 12, 2020 14.97 15.02 14.40 14.75 7,556,251 +0.15(+1.03%)
Aug 11, 2020 15.68 15.68 14.53 14.60 8,284,231 -0.65(-4.24%)
Aug 10, 2020 14.71 15.28 14.63 15.24 7,355,858 +0.69(+4.76%)
Aug 07, 2020 14.48 14.68 14.16 14.55 7,447,386 -0.06(-0.38%)
Aug 06, 2020 15.04 15.09 14.42 14.61 6,427,817 -0.60(-3.94%)
Aug 05, 2020 15.52 15.76 15.02 15.21 8,948,902 +0.34(+2.27%)
Aug 04, 2020 14.63 15.07 14.56 14.87 7,555,077 +0.15(+1.02%)
Aug 03, 2020 14.34 15.08 14.04 14.72 24,374,074 +0.35(+2.41%)
Jul 31, 2020 14.93 15.09 14.20 14.37 12,954,001 -0.62(-4.12%)
Jul 30, 2020 14.65 15.55 14.38 14.99 32,010,926 +2.21(+17.29%)
Jul 29, 2020 12.59 12.86 12.42 12.78 9,277,477 +0.31(+2.48%)
Jul 28, 2020 12.73 12.95 12.45 12.47 5,957,275 -0.35(-2.70%)
Jul 27, 2020 13.22 13.25 12.72 12.82 7,752,245 -0.48(-3.59%)
Jul 24, 2020 13.46 13.78 13.24 13.30 7,241,582 -0.18(-1.32%)
Jul 23, 2020 13.54 13.78 13.26 13.47 8,361,885 -0.11(-0.83%)
Jul 22, 2020 13.56 13.74 13.21 13.59 9,148,054 -0.37(-2.62%)
Jul 21, 2020 13.16 14.23 13.08 13.95 14,994,261 +1.26(+9.96%)
Jul 20, 2020 12.53 13.19 12.44 12.69 10,576,395 +0.29(+2.33%)
Jul 17, 2020 13.07 13.21 12.36 12.40 8,808,792 -0.54(-4.18%)
Jul 16, 2020 12.50 13.31 12.39 12.94 10,250,622 +0.05(+0.36%)
Jul 15, 2020 12.98 13.14 12.37 12.89 11,586,753 +0.29(+2.29%)
Jul 14, 2020 11.65 12.61 11.46 12.60 9,886,193 +0.92(+7.91%)
Jul 13, 2020 11.94 12.30 11.48 11.68 11,162,330 -0.18(-1.50%)
Jul 10, 2020 11.15 11.91 11.00 11.86 10,857,916 +0.59(+5.22%)
Jul 09, 2020 12.08 12.22 11.20 11.27 12,066,094 -0.92(-7.57%)
Jul 08, 2020 11.92 12.27 11.74 12.19 8,266,229 +0.28(+2.35%)
Jul 07, 2020 12.36 12.48 11.89 11.91 9,304,421 -0.70(-5.55%)
Jul 06, 2020 12.65 12.80 12.32 12.61 10,895,279 +0.24(+1.96%)
Jul 02, 2020 12.61 13.00 12.30 12.37 15,378,511 +0.25(+2.08%)
Jul 01, 2020 12.72 13.03 12.04 12.12 24,311,228 -0.48(-3.78%)
Jun 30, 2020 12.20 12.71 12.01 12.59 10,532,224 +0.16(+1.28%)
Jun 29, 2020 12.27 12.56 12.04 12.44 10,795,605 +0.07(+0.60%)
Jun 26, 2020 12.59 12.59 11.94 12.36 12,806,278 -0.38(-3.00%)
Jun 25, 2020 12.01 12.75 11.83 12.74 13,127,320 +0.55(+4.51%)
Jun 24, 2020 12.86 12.97 12.02 12.19 13,219,298 -0.99(-7.50%)
Jun 23, 2020 13.64 13.98 13.09 13.18 12,222,007 -0.14(-1.05%)
Jun 22, 2020 12.97 13.40 12.61 13.32 9,466,484 +0.28(+2.15%)
Jun 19, 2020 13.91 13.98 12.89 13.04 20,845,844 -0.22(-1.69%)
Jun 18, 2020 12.79 13.49 12.58 13.27 10,751,739 +0.31(+2.38%)
Jun 17, 2020 13.25 13.41 12.89 12.96 11,650,096 -0.63(-4.67%)
Jun 16, 2020 14.46 14.50 13.10 13.59 17,146,622 +0.46(+3.48%)
Jun 15, 2020 12.22 13.37 12.14 13.13 16,715,777 +0.29(+2.25%)
Jun 12, 2020 13.07 13.53 12.16 12.85 16,629,574 +0.91(+7.66%)
Jun 11, 2020 11.88 13.40 11.48 11.93 19,015,518 -1.90(-13.76%)
Jun 10, 2020 14.86 14.86 13.54 13.83 16,520,748 -1.59(-10.28%)
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.