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

Anadarko Petroleum (NY: APC )

N/A UNCHANGED
Last Price Updated: 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 08, 2019 72.77 72.77 72.77 0 +0.56(+0.78%)
Aug 07, 2019 72.34 72.52 71.97 72.21 11,850,466 -0.59(-0.81%)
Aug 06, 2019 73.24 73.36 72.42 72.80 10,746,191 -0.30(-0.41%)
Aug 05, 2019 73.48 73.54 73.07 73.10 11,552,787 -0.66(-0.89%)
Aug 02, 2019 74.21 74.35 73.61 73.76 7,302,100 -0.55(-0.74%)
Aug 01, 2019 73.61 74.60 73.55 74.31 9,398,871 +0.65(+0.88%)
Jul 31, 2019 73.88 74.00 73.54 73.66 5,351,592 -0.38(-0.51%)
Jul 30, 2019 73.04 74.07 73.04 74.04 5,640,101 +0.80(+1.09%)
Jul 29, 2019 73.55 73.63 73.04 73.24 6,497,610 -0.38(-0.52%)
Jul 26, 2019 73.49 73.69 73.45 73.62 6,380,700 +0.15(+0.20%)
Jul 25, 2019 73.69 73.75 73.41 73.47 4,166,617 -0.17(-0.23%)
Jul 24, 2019 73.51 73.82 73.50 73.64 4,134,891 +0.02(+0.03%)
Jul 23, 2019 73.53 73.72 73.34 73.62 5,638,001 -0.02(-0.03%)
Jul 22, 2019 73.47 73.64 73.22 73.64 7,904,219 +0.26(+0.35%)
Jul 19, 2019 72.94 73.54 72.86 73.38 4,304,900 +0.41(+0.56%)
Jul 18, 2019 73.00 73.15 72.76 72.97 7,253,004 -0.17(-0.23%)
Jul 17, 2019 73.12 73.28 73.04 73.14 3,686,322 +0.08(+0.11%)
Jul 16, 2019 73.16 73.22 72.91 73.06 4,231,576 -0.06(-0.08%)
Jul 15, 2019 73.22 73.30 72.89 73.12 7,169,637 +0.01(+0.01%)
Jul 12, 2019 72.51 73.23 71.69 73.11 9,156,600 +1.13(+1.57%)
Jul 11, 2019 71.12 72.06 71.08 71.98 7,213,991 +0.82(+1.15%)
Jul 10, 2019 71.11 71.30 70.70 71.16 10,408,202 +0.17(+0.24%)
Jul 09, 2019 71.00 71.20 70.90 70.99 11,206,187 +0.08(+0.11%)
Jul 08, 2019 70.82 71.12 70.77 70.91 9,625,402 -0.13(-0.18%)
Jul 05, 2019 71.01 71.11 70.67 71.04 11,058,700 +0.04(+0.06%)
Jul 03, 2019 70.93 71.25 70.91 71.00 4,418,700 +0.05(+0.07%)
Jul 02, 2019 70.73 71.22 70.47 70.95 16,009,433 +0.26(+0.37%)
Jul 01, 2019 70.94 71.15 70.67 70.69 6,413,902 +0.13(+0.18%)
Jun 28, 2019 70.69 70.84 70.45 70.56 7,431,900 +0.03(+0.04%)
Jun 27, 2019 70.69 71.24 70.48 70.53 9,197,720 +0.04(+0.06%)
Jun 26, 2019 70.28 70.82 70.25 70.49 7,028,506 +0.40(+0.57%)
Jun 25, 2019 70.05 70.43 70.02 70.09 5,812,529 -0.02(-0.03%)
Jun 24, 2019 70.41 70.48 70.06 70.11 4,603,909 -0.20(-0.28%)
Jun 21, 2019 70.37 70.89 70.30 70.31 10,397,600 -0.17(-0.24%)
Jun 20, 2019 70.23 70.72 70.14 70.48 8,669,811 +0.58(+0.83%)
Jun 19, 2019 69.91 70.28 69.87 69.90 9,657,218 -0.01(-0.01%)
Jun 18, 2019 69.95 70.14 69.79 69.91 11,691,326 +0.15(+0.22%)
Jun 17, 2019 69.75 70.11 69.61 69.76 6,455,499 -0.07(-0.10%)
Jun 14, 2019 70.14 70.29 69.79 69.83 9,005,400 -0.24(-0.34%)
Jun 13, 2019 70.03 70.22 69.98 70.07 9,422,960 +0.29(+0.42%)
Jun 12, 2019 69.97 70.24 69.74 69.78 5,920,630 -0.31(-0.44%)
Jun 11, 2019 70.16 70.21 69.91 70.09 8,182,451 +0.32(+0.46%)
Jun 10, 2019 69.88 70.09 69.71 69.77 8,479,585 +0.02(+0.03%)
Jun 07, 2019 69.91 70.07 69.73 69.75 9,570,174 -0.12(-0.17%)
Jun 06, 2019 69.62 70.03 69.57 69.87 12,885,754 +0.34(+0.49%)
Jun 05, 2019 70.21 70.50 69.49 69.53 12,108,372 -0.77(-1.09%)
Jun 04, 2019 70.46 70.51 70.11 70.30 10,782,619 +0.57(+0.81%)
Jun 03, 2019 70.14 70.47 69.59 69.73 8,434,400 -0.34(-0.48%)
May 31, 2019 70.18 70.78 69.74 70.07 11,369,076 -0.55(-0.78%)
May 30, 2019 70.92 71.27 69.23 70.62 23,717,168 -0.42(-0.59%)
May 29, 2019 70.81 71.18 70.53 71.03 11,430,304 -0.15(-0.21%)
May 28, 2019 71.63 71.92 71.18 71.18 5,735,058 -0.50(-0.69%)
May 24, 2019 72.09 72.29 71.33 71.68 9,236,144 -0.30(-0.41%)
May 23, 2019 71.74 71.99 71.53 71.98 9,719,486 -0.02(-0.03%)
May 22, 2019 72.22 72.43 72.00 72.00 11,033,090 -0.46(-0.63%)
May 21, 2019 72.35 72.50 72.30 72.46 8,994,532 +0.02(+0.03%)
May 20, 2019 72.27 72.48 72.20 72.44 8,779,905 +0.14(+0.19%)
May 17, 2019 72.09 72.39 72.05 72.30 12,206,160 -0.12(-0.17%)
May 16, 2019 72.56 72.74 72.34 72.42 8,310,659 -0.14(-0.19%)
May 15, 2019 72.44 72.77 72.27 72.56 9,513,417 -0.09(-0.12%)
May 14, 2019 72.56 72.82 72.49 72.65 7,891,727 +0.19(+0.26%)
May 13, 2019 72.36 72.72 72.31 72.46 11,596,959 -0.29(-0.40%)
May 10, 2019 73.02 73.41 72.65 72.75 19,239,072 -0.33(-0.45%)
May 09, 2019 73.71 73.71 72.96 73.08 42,361,828 -2.46(-3.26%)
May 08, 2019 75.25 75.90 75.24 75.54 12,838,753 +0.04(+0.05%)
May 07, 2019 75.19 75.55 75.04 75.50 16,459,863 +0.33(+0.44%)
May 06, 2019 74.50 75.43 74.10 75.17 28,053,682 +2.76(+3.81%)
May 03, 2019 71.69 72.69 71.60 72.41 11,087,571 +1.17(+1.65%)
May 02, 2019 71.71 72.16 70.90 71.23 14,016,737 -0.83(-1.15%)
May 01, 2019 72.35 73.12 72.06 72.06 12,375,148 -0.48(-0.66%)
Apr 30, 2019 72.12 72.90 71.15 72.54 19,991,226 -0.08(-0.11%)
Apr 29, 2019 72.21 73.30 72.02 72.62 11,402,037 +0.13(+0.18%)
Apr 26, 2019 71.59 72.99 71.09 72.49 20,473,456 +1.03(+1.44%)
Apr 25, 2019 71.03 72.21 70.85 71.46 17,470,978 +0.37(+0.52%)
Apr 24, 2019 70.55 71.69 70.47 71.09 40,816,124 +7.38(+11.58%)
Apr 23, 2019 63.88 64.31 63.65 63.72 11,965,143 -0.07(-0.11%)
Apr 22, 2019 64.35 64.47 63.31 63.79 12,606,121 -0.12(-0.19%)
Apr 18, 2019 63.78 64.38 63.28 63.91 10,947,270 +0.15(+0.23%)
Apr 17, 2019 63.26 64.23 63.15 63.76 20,439,834 +0.43(+0.68%)
Apr 16, 2019 61.98 63.57 61.98 63.33 18,922,840 +1.33(+2.15%)
Apr 15, 2019 61.62 62.90 61.38 61.99 32,184,486 +0.48(+0.78%)
Apr 12, 2019 61.74 62.96 61.17 61.52 102,758,664 +14.92(+32.01%)
Apr 11, 2019 46.49 46.99 45.95 46.60 3,149,236 +0.00(+0.00%)
Apr 10, 2019 46.21 46.88 46.10 46.60 4,102,128 +0.63(+1.36%)
Apr 09, 2019 46.79 46.87 45.77 45.97 4,383,270 -1.02(-2.16%)
Apr 08, 2019 46.80 47.46 46.69 46.99 5,836,580 +0.18(+0.38%)
Apr 05, 2019 45.16 47.00 45.01 46.81 7,556,553 +1.94(+4.33%)
Apr 04, 2019 44.41 45.03 43.93 44.87 4,518,609 +0.59(+1.33%)
Apr 03, 2019 45.27 45.32 43.84 44.28 6,129,164 -0.77(-1.70%)
Apr 02, 2019 46.03 46.20 44.91 45.05 3,810,571 -0.75(-1.63%)
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.