Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: APE )

1.420 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 24, 2023 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 (%)
May 08, 2023 1.570 1.580 1.545 1.570 4,614,437 +0.01(+0.64%)
May 05, 2023 1.580 1.605 1.540 1.560 10,772,023 +0.00(+0.00%)
May 04, 2023 1.520 1.600 1.500 1.560 12,624,701 +0.04(+2.63%)
May 03, 2023 1.520 1.570 1.500 1.520 9,794,960 +0.00(+0.00%)
May 02, 2023 1.550 1.560 1.480 1.520 7,058,568 -0.05(-3.18%)
May 01, 2023 1.490 1.570 1.480 1.570 8,936,184 +0.07(+4.67%)
Apr 28, 2023 1.450 1.540 1.440 1.500 6,637,892 +0.03(+2.04%)
Apr 27, 2023 1.360 1.480 1.355 1.470 13,700,206 +0.08(+5.76%)
Apr 26, 2023 1.440 1.450 1.380 1.390 8,446,585 -0.03(-2.11%)
Apr 25, 2023 1.520 1.540 1.410 1.420 26,940,612 -0.10(-6.58%)
Apr 24, 2023 1.550 1.610 1.510 1.520 17,334,980 -0.03(-1.94%)
Apr 21, 2023 1.500 1.610 1.500 1.550 13,582,049 +0.05(+3.33%)
Apr 20, 2023 1.530 1.545 1.500 1.500 5,811,104 -0.03(-1.96%)
Apr 19, 2023 1.490 1.570 1.480 1.530 10,159,663 +0.02(+1.32%)
Apr 18, 2023 1.630 1.630 1.480 1.510 14,923,637 -0.12(-7.36%)
Apr 17, 2023 1.620 1.655 1.570 1.630 10,109,918 -0.03(-1.81%)
Apr 14, 2023 1.590 1.710 1.550 1.660 24,729,516 +0.09(+5.73%)
Apr 13, 2023 1.540 1.600 1.540 1.570 5,834,711 +0.04(+2.61%)
Apr 12, 2023 1.520 1.590 1.510 1.530 11,048,951 +0.01(+0.66%)
Apr 11, 2023 1.540 1.545 1.490 1.520 14,046,403 +0.01(+0.66%)
Apr 10, 2023 1.500 1.540 1.500 1.510 14,362,241 +0.02(+1.34%)
Apr 06, 2023 1.510 1.580 1.460 1.490 41,019,516 -0.22(-12.87%)
Apr 05, 2023 1.690 1.730 1.630 1.710 24,368,584 +0.03(+1.79%)
Apr 04, 2023 1.760 1.780 1.580 1.680 89,201,184 +0.20(+13.51%)
Apr 03, 2023 1.460 1.510 1.450 1.480 25,511,328 +0.01(+0.68%)
Mar 31, 2023 1.390 1.500 1.370 1.470 13,110,803 +0.07(+5.00%)
Mar 30, 2023 1.440 1.460 1.390 1.400 9,375,784 -0.05(-3.45%)
Mar 29, 2023 1.470 1.520 1.430 1.450 11,035,101 -0.02(-1.36%)
Mar 28, 2023 1.380 1.580 1.360 1.470 49,613,692 +0.06(+4.26%)
Mar 27, 2023 1.450 1.450 1.350 1.410 9,946,466 -0.04(-2.76%)
Mar 24, 2023 1.440 1.490 1.400 1.450 9,343,393 +0.00(+0.00%)
Mar 23, 2023 1.450 1.500 1.430 1.450 9,639,528 +0.01(+0.69%)
Mar 22, 2023 1.550 1.560 1.430 1.440 17,601,460 -0.04(-2.70%)
Mar 21, 2023 1.370 1.490 1.360 1.480 16,720,760 +0.12(+8.82%)
Mar 20, 2023 1.300 1.370 1.270 1.360 13,121,436 +0.06(+4.62%)
Mar 17, 2023 1.400 1.430 1.300 1.300 15,072,393 -0.05(-3.70%)
Mar 16, 2023 1.350 1.410 1.280 1.350 22,035,580 -0.07(-4.93%)
Mar 15, 2023 1.660 1.690 1.330 1.420 42,557,432 -0.22(-13.41%)
Mar 14, 2023 1.870 2.110 1.531 1.640 108,984,264 -0.09(-5.20%)
Mar 13, 2023 1.550 1.800 1.510 1.730 19,034,380 +0.14(+8.81%)
Mar 10, 2023 1.780 1.790 1.580 1.590 20,079,878 -0.19(-10.67%)
Mar 09, 2023 1.810 1.849 1.760 1.780 12,024,603 +0.00(+0.00%)
Mar 08, 2023 1.760 1.820 1.740 1.780 11,177,261 +0.02(+1.14%)
Mar 07, 2023 1.740 1.800 1.720 1.760 11,304,874 +0.01(+0.57%)
Mar 06, 2023 1.920 1.930 1.750 1.750 18,869,846 -0.07(-3.85%)
Mar 03, 2023 1.700 1.880 1.700 1.820 20,483,352 +0.15(+8.98%)
Mar 02, 2023 1.800 1.830 1.640 1.670 26,828,948 -0.20(-10.70%)
Mar 01, 2023 2.000 2.130 1.860 1.870 22,442,084 -0.20(-9.66%)
Feb 28, 2023 2.000 2.130 1.860 2.070 38,783,992 +0.02(+0.98%)
Feb 27, 2023 2.210 2.260 1.960 2.050 39,995,384 -0.11(-5.09%)
Feb 24, 2023 2.180 2.320 2.140 2.160 14,601,723 -0.06(-2.70%)
Feb 23, 2023 2.280 2.330 2.110 2.220 19,042,418 -0.03(-1.33%)
Feb 22, 2023 2.200 2.350 2.180 2.250 23,471,852 +0.04(+1.81%)
Feb 21, 2023 2.300 2.470 2.150 2.210 45,858,392 -0.19(-7.92%)
Feb 17, 2023 2.450 2.500 2.360 2.400 17,106,186 -0.02(-0.83%)
Feb 16, 2023 2.410 2.610 2.360 2.420 23,216,258 -0.03(-1.22%)
Feb 15, 2023 2.380 2.560 2.360 2.450 48,314,224 +0.11(+4.70%)
Feb 14, 2023 2.400 2.500 2.260 2.340 27,697,568 -0.08(-3.31%)
Feb 13, 2023 2.320 2.580 2.180 2.420 28,115,944 +0.12(+5.22%)
Feb 10, 2023 2.430 2.530 2.245 2.300 26,931,352 -0.42(-15.44%)
Feb 09, 2023 2.900 2.990 2.650 2.720 26,555,646 -0.15(-5.23%)
Feb 08, 2023 3.010 3.100 2.780 2.870 31,566,900 -0.24(-7.72%)
Feb 07, 2023 3.150 3.275 2.950 3.110 34,257,848 -0.05(-1.58%)
Feb 06, 2023 3.140 3.360 2.790 3.160 77,012,544 +0.15(+4.98%)
Feb 03, 2023 2.790 3.090 2.650 3.010 61,967,020 +0.18(+6.36%)
Feb 02, 2023 2.780 2.985 2.730 2.830 55,274,488 +0.27(+10.55%)
Feb 01, 2023 2.360 2.610 2.310 2.560 37,502,328 +0.14(+5.79%)
Jan 31, 2023 2.500 2.500 2.210 2.420 36,411,488 +0.09(+3.86%)
Jan 30, 2023 2.160 2.440 2.110 2.330 69,488,720 +0.41(+21.35%)
Jan 27, 2023 1.780 1.930 1.750 1.920 28,852,956 +0.13(+7.26%)
Jan 26, 2023 1.790 1.810 1.750 1.790 10,647,148 +0.04(+2.29%)
Jan 25, 2023 1.660 1.800 1.630 1.750 17,384,308 +0.05(+2.94%)
Jan 24, 2023 1.750 1.920 1.690 1.700 18,943,236 -0.13(-7.10%)
Jan 23, 2023 1.750 1.900 1.720 1.830 25,785,800 +0.09(+5.17%)
Jan 20, 2023 1.600 1.780 1.560 1.740 21,731,120 +0.16(+10.13%)
Jan 19, 2023 1.570 1.710 1.530 1.580 21,077,788 -0.03(-1.86%)
Jan 18, 2023 1.770 1.845 1.560 1.610 29,730,084 -0.09(-5.29%)
Jan 17, 2023 1.570 1.790 1.530 1.700 40,909,524 +0.18(+11.84%)
Jan 13, 2023 1.510 1.590 1.460 1.520 21,634,794 -0.04(-2.56%)
Jan 12, 2023 1.450 1.660 1.405 1.560 32,659,284 +0.14(+9.86%)
Jan 11, 2023 1.450 1.570 1.380 1.420 37,413,012 +0.03(+2.16%)
Jan 10, 2023 1.370 1.450 1.350 1.390 14,850,441 +0.00(+0.00%)
Jan 09, 2023 1.400 1.460 1.360 1.390 14,938,711 +0.03(+2.21%)
Jan 06, 2023 1.330 1.410 1.330 1.360 14,788,870 +0.01(+0.74%)
Jan 05, 2023 1.290 1.420 1.260 1.350 17,666,988 +0.02(+1.50%)
Jan 04, 2023 1.210 1.370 1.200 1.330 18,880,016 +0.13(+10.83%)
Jan 03, 2023 1.410 1.460 1.170 1.200 24,969,098 -0.21(-14.89%)
Dec 30, 2022 1.420 1.460 1.330 1.410 20,636,776 -0.06(-4.08%)
Dec 29, 2022 1.400 1.590 1.350 1.470 30,758,468 +0.02(+1.38%)
Dec 28, 2022 1.700 1.850 1.400 1.450 52,329,136 -0.46(-24.08%)
Dec 27, 2022 2.060 2.060 1.690 1.910 81,762,680 +0.18(+10.40%)
Dec 23, 2022 1.690 1.900 1.510 1.730 149,791,776 +0.53(+44.17%)
Dec 22, 2022 1.230 1.380 1.030 1.200 179,298,496 +0.51(+75.18%)
Dec 21, 2022 0.6994 0.7199 0.6750 0.6850 8,311,804 +0.01(+1.59%)
Dec 20, 2022 0.6845 0.7190 0.6585 0.6743 7,207,693 +0.00(+0.25%)
Dec 19, 2022 0.7400 0.7400 0.6500 0.6726 12,031,007 -0.06(-7.83%)
Dec 16, 2022 0.8250 0.8400 0.7203 0.7297 19,173,548 -0.08(-10.04%)
Dec 15, 2022 0.8690 0.8738 0.8102 0.8111 10,504,603 -0.07(-8.37%)
Dec 14, 2022 0.8700 0.9187 0.8650 0.8852 10,968,547 +0.03(+2.93%)
Dec 13, 2022 0.9000 0.8998 0.8501 0.8600 11,921,471 +0.02(+2.20%)
Dec 12, 2022 0.8080 0.9048 0.7700 0.8415 19,136,908 +0.07(+9.24%)
Dec 09, 2022 0.8300 0.8334 0.7703 0.7703 17,618,336 -0.05(-6.65%)
Dec 08, 2022 0.8299 0.8769 0.8100 0.8252 17,818,510 +0.01(+1.81%)
Dec 07, 2022 0.8800 0.9300 0.8010 0.8105 24,050,016 -0.08(-8.91%)
Dec 06, 2022 0.9513 0.9540 0.8801 0.8898 18,336,700 -0.06(-6.46%)
Dec 05, 2022 1.010 1.020 0.9350 0.9513 20,736,740 -0.04(-4.44%)
Dec 02, 2022 0.9800 1.010 0.9800 0.9955 20,113,800 +0.01(+1.35%)
Dec 01, 2022 1.030 1.130 0.9771 0.9822 86,465,688 +0.01(+1.07%)
Nov 30, 2022 1.050 1.060 0.9000 0.9718 87,200,912 -0.08(-7.45%)
Nov 29, 2022 1.150 1.150 1.050 1.050 22,277,018 -0.09(-7.89%)
Nov 28, 2022 1.180 1.190 1.090 1.140 20,862,128 -0.08(-6.56%)
Nov 25, 2022 1.200 1.230 1.180 1.220 6,557,195 +0.01(+0.83%)
Nov 23, 2022 1.270 1.270 1.120 1.210 46,832,840 -0.05(-3.97%)
Nov 22, 2022 1.290 1.290 1.230 1.260 13,242,600 -0.01(-0.79%)
Nov 21, 2022 1.340 1.380 1.240 1.270 10,912,220 -0.11(-7.97%)
Nov 18, 2022 1.380 1.410 1.330 1.380 10,839,436 +0.02(+1.47%)
Nov 17, 2022 1.290 1.360 1.270 1.360 9,042,776 +0.04(+3.03%)
Nov 16, 2022 1.400 1.410 1.280 1.320 16,319,555 -0.11(-7.69%)
Nov 15, 2022 1.490 1.520 1.400 1.430 23,648,740 +0.00(+0.00%)
Nov 14, 2022 1.720 1.800 1.410 1.430 29,756,254 -0.18(-11.18%)
Nov 11, 2022 1.370 1.685 1.350 1.610 30,058,636 +0.21(+15.00%)
Nov 10, 2022 1.360 1.480 1.300 1.400 27,614,084 +0.10(+7.69%)
Nov 09, 2022 1.490 1.505 1.250 1.300 25,351,974 -0.30(-18.75%)
Nov 08, 2022 1.530 1.620 1.470 1.600 18,254,022 +0.09(+5.96%)
Nov 07, 2022 1.570 1.570 1.410 1.510 15,369,319 -0.06(-3.82%)
Nov 04, 2022 1.700 1.700 1.520 1.570 18,917,412 -0.06(-3.68%)
Nov 03, 2022 1.710 1.740 1.600 1.630 10,590,502 -0.08(-4.68%)
Nov 02, 2022 1.860 1.700 1.710 20,117,092 -0.18(-9.52%)
Nov 01, 2022 2.080 2.121 1.850 1.890 16,900,716 -0.16(-7.80%)
Oct 31, 2022 2.180 2.350 2.040 2.050 19,444,972 -0.05(-2.38%)
Oct 28, 2022 2.120 2.170 2.030 2.100 11,881,167 -0.05(-2.33%)
Oct 27, 2022 2.210 2.252 1.990 2.150 15,201,175 -0.01(-0.46%)
Oct 26, 2022 2.550 2.590 2.110 2.160 27,426,534 -0.44(-16.92%)
Oct 25, 2022 2.460 2.800 2.420 2.600 22,136,160 +0.15(+6.12%)
Oct 24, 2022 2.810 2.810 2.400 2.450 16,602,687 -0.22(-8.24%)
Oct 21, 2022 2.630 2.765 2.420 2.670 29,188,746 +0.24(+9.88%)
Oct 20, 2022 2.060 2.440 2.030 2.430 22,283,500 +0.37(+17.96%)
Oct 19, 2022 2.030 2.080 1.900 2.060 11,483,071 -0.04(-1.90%)
Oct 18, 2022 2.030 2.220 1.940 2.100 19,821,332 +0.20(+10.53%)
Oct 17, 2022 1.780 1.950 1.730 1.900 13,139,876 +0.20(+11.76%)
Oct 14, 2022 1.880 1.900 1.670 1.700 12,535,702 -0.12(-6.59%)
Oct 13, 2022 1.570 1.850 1.480 1.820 18,487,356 +0.18(+10.98%)
Oct 12, 2022 1.770 1.970 1.580 1.640 25,481,536 -0.12(-6.82%)
Oct 11, 2022 1.890 1.890 1.700 1.760 11,650,153 -0.10(-5.38%)
Oct 10, 2022 2.020 2.090 1.830 1.860 11,159,911 -0.13(-6.53%)
Oct 07, 2022 2.220 2.220 1.950 1.990 11,684,220 -0.25(-11.16%)
Oct 06, 2022 2.470 2.550 2.240 2.240 14,286,084 -0.21(-8.57%)
Oct 05, 2022 2.640 2.670 2.450 2.450 10,495,532 -0.29(-10.58%)
Oct 04, 2022 2.510 2.800 2.480 2.740 22,094,406 +0.30(+12.30%)
Oct 03, 2022 2.600 2.630 2.410 2.440 12,924,223 -0.27(-9.96%)
Sep 30, 2022 2.900 2.960 2.700 2.710 10,915,054 -0.19(-6.55%)
Sep 29, 2022 3.290 3.310 2.890 2.900 13,961,293 -0.47(-13.95%)
Sep 28, 2022 3.330 3.480 3.200 3.370 13,171,502 -0.01(-0.30%)
Sep 27, 2022 3.600 3.770 3.350 3.380 13,956,199 +0.01(+0.30%)
Sep 26, 2022 3.120 4.030 3.100 3.370 29,764,852 -0.21(-5.87%)
Sep 23, 2022 3.400 3.800 3.360 3.580 10,470,497 +0.00(+0.00%)
Sep 22, 2022 3.920 3.950 3.410 3.580 15,163,117 -0.40(-10.05%)
Sep 21, 2022 4.220 4.270 3.940 3.980 8,976,094 -0.25(-5.91%)
Sep 20, 2022 4.600 4.740 4.220 4.230 8,201,907 -0.44(-9.42%)
Sep 19, 2022 4.870 5.090 4.580 4.670 9,353,002 -0.23(-4.69%)
Sep 16, 2022 5.300 5.340 4.900 4.900 6,697,778 -0.50(-9.26%)
Sep 15, 2022 5.350 5.690 5.320 5.400 8,140,577 +0.04(+0.75%)
Sep 14, 2022 5.280 5.430 5.110 5.360 5,910,833 +0.05(+0.94%)
Sep 13, 2022 5.420 5.720 5.260 5.310 8,868,230 -0.41(-7.17%)
Sep 12, 2022 5.640 6.130 5.630 5.720 12,436,851 +0.19(+3.44%)
Sep 09, 2022 5.150 5.550 5.120 5.530 10,284,548 +0.42(+8.22%)
Sep 08, 2022 5.050 5.290 5.000 5.110 8,742,663 +0.03(+0.59%)
Sep 07, 2022 4.830 5.090 4.680 5.080 8,516,668 +0.16(+3.25%)
Sep 06, 2022 5.250 5.340 4.840 4.920 8,316,906 -0.05(-1.01%)
Sep 02, 2022 4.820 5.700 4.640 4.970 28,085,744 +0.38(+8.28%)
Sep 01, 2022 5.060 5.077 4.400 4.590 12,083,670 -0.31(-6.33%)
Aug 31, 2022 5.120 5.260 4.721 4.900 16,652,449 -0.30(-5.77%)
Aug 30, 2022 5.900 6.070 5.160 5.200 17,485,460 -0.86(-14.19%)
Aug 29, 2022 6.020 6.279 5.850 6.060 17,517,452 -0.44(-6.77%)
Aug 26, 2022 6.660 6.830 6.310 6.500 13,877,769 -0.33(-4.83%)
Aug 25, 2022 7.010 7.070 6.330 6.830 23,356,430 -0.30(-4.21%)
Aug 24, 2022 7.150 7.680 6.850 7.130 35,797,344 +0.11(+1.57%)
Aug 23, 2022 6.760 7.640 6.500 7.020 104,262,080 +1.02(+17.00%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.