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:

Applied Blockchain Inc (NQ: APLD )

1.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 1.750 1.810 1.710 1.730 593,137 +0.00(+0.00%)
Oct 03, 2022 1.720 1.780 1.620 1.730 447,224 +0.03(+1.76%)
Sep 30, 2022 1.590 1.810 1.590 1.700 436,465 +0.10(+6.25%)
Sep 29, 2022 1.700 1.710 1.530 1.600 431,986 -0.14(-8.05%)
Sep 28, 2022 1.740 1.780 1.695 1.740 334,866 +0.01(+0.58%)
Sep 27, 2022 1.660 1.760 1.630 1.730 1,073,832 +0.14(+8.81%)
Sep 26, 2022 1.590 1.650 1.550 1.590 389,697 +0.00(+0.00%)
Sep 23, 2022 1.710 1.730 1.450 1.590 714,150 -0.17(-9.66%)
Sep 22, 2022 1.930 1.930 1.710 1.760 417,308 -0.16(-8.33%)
Sep 21, 2022 2.030 2.040 1.840 1.920 887,462 -0.14(-6.80%)
Sep 20, 2022 2.020 2.070 1.990 2.060 505,085 -0.02(-0.96%)
Sep 19, 2022 2.010 2.130 1.930 2.080 461,609 -0.07(-3.26%)
Sep 16, 2022 1.940 2.210 1.900 2.150 1,098,465 +0.17(+8.59%)
Sep 15, 2022 2.110 2.110 1.970 1.980 340,211 -0.13(-6.16%)
Sep 14, 2022 2.130 2.130 2.060 2.110 261,663 +0.02(+0.96%)
Sep 13, 2022 2.200 2.210 2.074 2.090 444,686 -0.23(-9.91%)
Sep 12, 2022 2.310 2.370 2.260 2.320 369,109 +0.06(+2.65%)
Sep 09, 2022 2.150 2.300 2.150 2.260 596,954 +0.17(+8.13%)
Sep 08, 2022 2.050 2.110 1.996 2.090 325,911 -0.02(-0.95%)
Sep 07, 2022 2.110 2.120 1.940 2.110 514,767 +0.01(+0.48%)
Sep 06, 2022 2.240 2.260 1.920 2.100 769,040 -0.14(-6.25%)
Sep 02, 2022 2.260 2.300 2.200 2.240 391,677 +0.05(+2.28%)
Sep 01, 2022 2.340 2.360 2.130 2.190 575,997 -0.18(-7.59%)
Aug 31, 2022 2.070 2.380 2.060 2.370 969,376 +0.29(+13.94%)
Aug 30, 2022 2.140 2.140 2.022 2.080 440,426 -0.06(-2.80%)
Aug 29, 2022 1.990 2.140 1.990 2.140 414,791 +0.08(+3.88%)
Aug 26, 2022 1.950 2.120 1.950 2.060 814,970 +0.14(+7.29%)
Aug 25, 2022 1.970 2.020 1.885 1.920 367,079 -0.06(-3.03%)
Aug 24, 2022 1.960 2.020 1.900 1.980 406,490 +0.07(+3.66%)
Aug 23, 2022 1.920 1.970 1.840 1.910 520,390 +0.02(+1.06%)
Aug 22, 2022 1.890 1.910 1.775 1.890 618,827 -0.08(-4.06%)
Aug 19, 2022 1.910 2.022 1.872 1.970 1,168,264 -0.08(-3.90%)
Aug 18, 2022 2.100 2.140 2.030 2.050 494,731 -0.07(-3.30%)
Aug 17, 2022 2.180 2.180 2.070 2.120 541,050 -0.06(-2.75%)
Aug 16, 2022 2.270 2.275 2.090 2.180 749,763 -0.11(-4.80%)
Aug 15, 2022 2.150 2.310 2.120 2.290 1,386,644 +0.11(+5.05%)
Aug 12, 2022 2.150 2.250 2.061 2.180 1,376,197 +0.03(+1.40%)
Aug 11, 2022 2.210 2.340 2.110 2.150 1,696,576 +0.04(+1.90%)
Aug 10, 2022 2.170 2.230 2.090 2.110 1,494,779 +0.04(+1.93%)
Aug 09, 2022 2.190 2.190 1.980 2.070 888,686 -0.12(-5.48%)
Aug 08, 2022 2.060 2.237 2.060 2.190 1,238,032 +0.16(+7.88%)
Aug 05, 2022 2.170 2.190 1.900 2.030 2,188,219 -0.15(-6.88%)
Aug 04, 2022 2.250 2.510 2.130 2.180 2,190,112 -0.14(-6.03%)
Aug 03, 2022 2.320 2.390 2.210 2.320 1,513,738 -0.04(-1.69%)
Aug 02, 2022 2.200 2.440 2.162 2.360 2,711,349 +0.11(+4.89%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.