Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Appfolio Cl A (NQ: APPF )

255.40 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2024	251.60	255.58	248.29	255.40	163,784	+4.34(+1.73%)
Nov 25, 2024	245.31	253.27	244.59	251.06	194,554	+8.67(+3.58%)
Nov 22, 2024	238.38	242.94	237.26	242.39	195,557	+5.66(+2.39%)
Nov 21, 2024	231.35	236.99	230.80	236.73	103,440	+6.08(+2.64%)
Nov 20, 2024	227.89	230.82	226.77	230.65	109,113	+2.10(+0.92%)
Nov 19, 2024	227.17	229.16	226.24	228.55	152,730	-0.78(-0.34%)
Nov 18, 2024	229.54	230.19	228.19	229.33	229,106	-0.69(-0.30%)
Nov 15, 2024	229.85	231.93	226.88	230.02	187,336	-3.34(-1.43%)
Nov 14, 2024	233.90	235.03	231.41	233.36	180,556	-0.94(-0.40%)
Nov 13, 2024	235.00	239.44	234.09	234.30	114,031	-0.96(-0.41%)
Nov 12, 2024	231.34	236.41	231.34	235.26	181,069	+1.79(+0.77%)
Nov 11, 2024	229.04	233.80	227.34	233.47	221,677	+5.27(+2.31%)
Nov 08, 2024	228.96	228.96	225.80	228.20	195,392	-0.19(-0.08%)
Nov 07, 2024	228.86	229.88	227.32	228.39	198,521	+0.29(+0.13%)
Nov 06, 2024	220.45	229.71	219.69	228.10	302,092	+12.01(+5.56%)
Nov 05, 2024	212.33	216.69	211.96	216.09	219,420	+4.09(+1.93%)
Nov 04, 2024	207.04	212.32	206.37	212.00	162,933	+3.48(+1.67%)
Nov 01, 2024	207.74	211.01	207.02	208.52	178,143	+0.65(+0.31%)
Oct 31, 2024	215.98	218.00	207.71	207.87	278,789	-9.76(-4.48%)
Oct 30, 2024	215.80	218.03	213.00	217.63	251,767	+1.24(+0.57%)
Oct 29, 2024	210.10	216.42	209.37	216.39	269,492	+6.02(+2.86%)
Oct 28, 2024	213.45	215.00	209.61	210.37	346,315	-1.97(-0.93%)
Oct 25, 2024	210.82	236.00	209.31	212.34	894,190	+20.27(+10.55%)
Oct 24, 2024	197.71	200.54	189.01	192.07	582,466	-3.45(-1.76%)
Oct 23, 2024	198.36	199.03	194.94	195.52	337,879	-2.91(-1.47%)
Oct 22, 2024	199.70	200.74	196.20	198.43	357,811	-2.16(-1.08%)
Oct 21, 2024	201.14	202.50	199.28	200.59	201,840	-0.54(-0.27%)
Oct 18, 2024	203.25	204.76	200.28	201.14	239,203	-0.47(-0.23%)
Oct 17, 2024	204.00	204.00	199.50	201.61	203,140	-1.73(-0.85%)
Oct 16, 2024	203.05	204.40	201.84	203.34	224,121	+1.37(+0.68%)
Oct 15, 2024	221.30	221.30	201.79	201.97	622,681	-24.56(-10.84%)
Oct 14, 2024	226.83	227.62	224.57	226.53	142,405	+0.26(+0.11%)
Oct 11, 2024	223.38	228.38	220.71	226.27	281,391	+4.11(+1.85%)
Oct 10, 2024	224.02	224.02	221.01	222.16	267,063	-3.00(-1.33%)
Oct 09, 2024	225.41	227.13	224.15	225.16	162,471	-0.97(-0.43%)
Oct 08, 2024	223.60	228.08	223.60	226.13	117,117	+2.82(+1.26%)
Oct 07, 2024	227.12	227.12	222.66	223.31	211,808	-3.81(-1.68%)
Oct 04, 2024	230.29	231.00	226.80	227.12	181,385	+0.12(+0.05%)
Oct 03, 2024	226.33	228.60	224.64	227.00	224,596	+0.08(+0.04%)
Oct 02, 2024	231.76	231.85	226.08	226.92	323,989	-5.28(-2.27%)
Oct 01, 2024	236.09	236.09	228.16	232.20	194,245	-3.20(-1.36%)
Sep 30, 2024	234.10	235.63	231.94	235.40	204,970	+0.86(+0.37%)
Sep 27, 2024	237.82	238.49	234.31	234.54	151,900	-1.78(-0.75%)
Sep 26, 2024	237.67	237.67	234.24	236.32	90,948	+2.18(+0.93%)
Sep 25, 2024	239.63	240.00	234.11	234.14	137,863	-4.37(-1.83%)
Sep 24, 2024	236.48	239.31	234.92	238.51	143,913	+2.32(+0.98%)
Sep 23, 2024	235.39	237.71	233.10	236.19	131,887	+2.40(+1.03%)
Sep 20, 2024	232.92	235.69	231.43	233.79	566,286	+1.97(+0.85%)
Sep 19, 2024	234.37	235.60	230.85	231.82	166,306	+2.73(+1.19%)
Sep 18, 2024	229.09	233.81	226.75	229.09	118,270	-0.10(-0.04%)
Sep 17, 2024	227.93	229.85	225.75	229.19	146,936	+2.04(+0.90%)
Sep 16, 2024	227.06	230.67	226.94	227.15	140,622	+1.31(+0.58%)
Sep 13, 2024	225.81	229.01	225.03	225.84	97,366	+1.61(+0.72%)
Sep 12, 2024	225.76	226.73	220.82	224.23	170,117	+0.11(+0.05%)
Sep 11, 2024	220.41	224.49	219.51	224.12	107,657	+3.35(+1.52%)
Sep 10, 2024	223.86	224.50	220.29	220.77	118,194	-1.22(-0.55%)
Sep 09, 2024	224.57	225.90	220.10	221.99	199,909	-0.93(-0.42%)
Sep 06, 2024	229.83	230.87	222.53	222.92	107,505	-5.36(-2.35%)
Sep 05, 2024	226.31	228.29	225.18	228.28	90,755	+1.69(+0.75%)
Sep 04, 2024	229.03	229.03	221.76	226.59	152,719	-2.82(-1.23%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Appfolio Cl A (NQ: APPF )

Historical Prices