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:

Appian Corp Cl A (NQ: APPN )

35.75 +0.45 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 35.30 35.98 34.92 35.75 500,345 +0.45(+1.27%)
Oct 30, 2024 34.00 35.80 34.00 35.30 563,009 +0.96(+2.80%)
Oct 29, 2024 33.30 34.54 32.93 34.34 625,260 +0.96(+2.88%)
Oct 28, 2024 32.54 33.65 32.53 33.38 427,705 +1.08(+3.34%)
Oct 25, 2024 32.36 32.60 31.83 32.30 428,584 +0.30(+0.94%)
Oct 24, 2024 31.03 32.22 30.75 32.00 388,192 +1.30(+4.23%)
Oct 23, 2024 31.13 31.15 30.38 30.70 228,864 -0.37(-1.19%)
Oct 22, 2024 30.99 31.21 30.55 31.07 312,122 +0.06(+0.19%)
Oct 21, 2024 31.39 31.85 30.57 31.01 378,368 -0.46(-1.46%)
Oct 18, 2024 30.91 32.20 30.64 31.47 2,202,142 +0.66(+2.14%)
Oct 17, 2024 31.22 31.23 30.44 30.81 349,547 -0.30(-0.96%)
Oct 16, 2024 31.22 31.30 30.68 31.11 505,771 +0.12(+0.39%)
Oct 15, 2024 31.85 32.26 30.97 30.99 1,186,474 -0.89(-2.79%)
Oct 14, 2024 31.45 32.19 31.13 31.88 419,901 +0.57(+1.82%)
Oct 11, 2024 31.52 32.17 30.98 31.31 548,556 -0.82(-2.55%)
Oct 10, 2024 31.76 32.51 31.66 32.13 286,933 -0.20(-0.62%)
Oct 09, 2024 32.38 32.84 32.26 32.33 328,858 -0.07(-0.22%)
Oct 08, 2024 32.76 33.35 32.19 32.40 316,671 -0.50(-1.52%)
Oct 07, 2024 33.49 33.60 32.47 32.90 267,707 -0.93(-2.75%)
Oct 04, 2024 34.57 34.75 33.38 33.83 390,889 -0.17(-0.50%)
Oct 03, 2024 33.65 34.11 33.42 34.00 321,041 -0.05(-0.15%)
Oct 02, 2024 32.55 34.66 32.27 34.05 350,549 +1.14(+3.46%)
Oct 01, 2024 34.11 34.35 32.81 32.91 328,939 -1.23(-3.60%)
Sep 30, 2024 34.53 35.20 33.88 34.14 329,206 -0.80(-2.29%)
Sep 27, 2024 35.28 35.99 34.91 34.94 263,755 -0.03(-0.09%)
Sep 26, 2024 34.80 35.34 34.40 34.97 435,798 +0.70(+2.04%)
Sep 25, 2024 32.36 34.32 32.36 34.27 384,608 +1.70(+5.22%)
Sep 24, 2024 33.12 33.41 32.44 32.57 387,318 -0.41(-1.24%)
Sep 23, 2024 33.30 33.46 32.81 32.98 218,133 -0.43(-1.29%)
Sep 20, 2024 33.73 33.88 33.25 33.41 656,200 -0.34(-1.01%)
Sep 19, 2024 34.11 34.18 33.53 33.75 319,110 +0.60(+1.81%)
Sep 18, 2024 33.29 34.20 32.86 33.15 264,582 +0.03(+0.09%)
Sep 17, 2024 33.82 33.85 32.95 33.12 317,882 -0.35(-1.05%)
Sep 16, 2024 32.92 33.59 32.83 33.47 335,362 +0.60(+1.83%)
Sep 13, 2024 32.33 33.17 32.13 32.87 318,053 +1.38(+4.38%)
Sep 12, 2024 31.68 32.06 31.20 31.49 253,045 +0.04(+0.13%)
Sep 11, 2024 31.17 31.73 30.59 31.45 376,632 +0.05(+0.16%)
Sep 10, 2024 31.45 31.67 30.33 31.40 498,652 +1.33(+4.42%)
Sep 09, 2024 30.25 30.70 29.86 30.07 326,710 +0.03(+0.10%)
Sep 06, 2024 31.52 31.81 29.96 30.04 387,316 -1.31(-4.18%)
Sep 05, 2024 31.29 31.63 30.77 31.35 272,471 +0.06(+0.19%)
Sep 04, 2024 31.32 31.89 31.02 31.29 262,308 -0.32(-1.01%)
Sep 03, 2024 31.92 32.60 31.60 31.61 436,415 -0.83(-2.56%)
Aug 30, 2024 33.08 33.08 32.02 32.44 486,568 -0.04(-0.12%)
Aug 29, 2024 31.50 32.83 31.38 32.48 519,182 +1.28(+4.10%)
Aug 28, 2024 31.53 31.91 30.92 31.20 231,666 -0.37(-1.17%)
Aug 27, 2024 31.61 31.99 31.09 31.57 276,155 -0.22(-0.69%)
Aug 26, 2024 31.52 32.04 31.29 31.79 340,282 +0.34(+1.08%)
Aug 23, 2024 31.36 31.78 31.23 31.45 363,103 +0.65(+2.11%)
Aug 22, 2024 31.45 31.79 30.54 30.80 441,992 -0.36(-1.16%)
Aug 21, 2024 31.30 31.58 30.88 31.16 300,083 -0.16(-0.51%)
Aug 20, 2024 31.16 31.76 30.84 31.32 467,352 +0.09(+0.29%)
Aug 19, 2024 31.36 31.68 30.79 31.23 396,858 +0.22(+0.71%)
Aug 16, 2024 30.66 31.04 30.38 31.01 837,877 +0.17(+0.55%)
Aug 15, 2024 31.00 31.31 30.34 30.84 956,494 +0.80(+2.66%)
Aug 14, 2024 30.25 30.65 29.75 30.04 758,544 +0.04(+0.13%)
Aug 13, 2024 28.28 30.05 28.25 30.00 1,361,286 +2.01(+7.18%)
Aug 12, 2024 28.66 28.75 27.58 27.99 601,125 -0.24(-0.85%)
Aug 09, 2024 28.40 28.60 27.84 28.23 559,569 -0.16(-0.56%)
Aug 08, 2024 27.48 28.53 27.15 28.39 578,827 +1.35(+4.99%)
Aug 07, 2024 28.32 28.34 26.89 27.04 993,598 -0.75(-2.70%)
Aug 06, 2024 28.88 28.89 27.49 27.79 1,215,321 -0.87(-3.04%)
Aug 05, 2024 27.50 29.39 27.24 28.66 1,141,014 -1.18(-3.95%)
Aug 02, 2024 28.23 30.00 27.55 29.84 1,307,094 +0.41(+1.41%)
Aug 01, 2024 35.75 35.85 29.42 29.43 2,813,042 -7.51(-20.34%)
Jul 31, 2024 36.42 37.32 36.11 36.94 1,156,206 -0.08(-0.22%)
Jul 30, 2024 36.40 38.48 34.55 37.02 1,970,534 -0.78(-2.06%)
Jul 29, 2024 38.33 38.40 37.40 37.80 683,996 +0.05(+0.13%)
Jul 26, 2024 37.98 38.18 37.02 37.75 457,675 +0.26(+0.69%)
Jul 25, 2024 35.55 38.70 35.39 37.49 1,197,810 +2.41(+6.87%)
Jul 24, 2024 36.00 36.75 34.90 35.08 594,861 -0.54(-1.52%)
Jul 23, 2024 35.00 35.90 34.94 35.62 602,461 +0.68(+1.95%)
Jul 22, 2024 35.30 35.36 34.54 34.94 610,397 -0.36(-1.02%)
Jul 19, 2024 35.57 36.07 35.18 35.30 707,151 -0.07(-0.20%)
Jul 18, 2024 35.50 36.31 34.79 35.37 718,984 -0.21(-0.59%)
Jul 17, 2024 34.83 36.19 34.83 35.58 619,014 +0.12(+0.34%)
Jul 16, 2024 34.84 35.50 34.71 35.46 676,718 +0.96(+2.78%)
Jul 15, 2024 34.39 34.93 34.17 34.50 696,158 +0.86(+2.56%)
Jul 12, 2024 32.69 33.90 32.69 33.64 575,617 +1.15(+3.54%)
Jul 11, 2024 33.72 34.37 31.94 32.49 1,471,267 -0.35(-1.07%)
Jul 10, 2024 32.75 33.90 32.60 32.84 884,873 +0.82(+2.56%)
Jul 09, 2024 31.64 32.09 31.04 32.02 663,767 +0.24(+0.76%)
Jul 08, 2024 31.10 31.89 30.72 31.78 549,309 +0.69(+2.22%)
Jul 05, 2024 30.75 31.25 30.71 31.09 892,238 +0.30(+0.97%)
Jul 03, 2024 31.13 31.50 30.78 30.79 315,088 -0.34(-1.09%)
Jul 02, 2024 31.13 31.47 30.65 31.13 381,266 +0.37(+1.20%)
Jul 01, 2024 30.75 31.04 30.26 30.76 500,646 -0.10(-0.32%)
Jun 28, 2024 30.84 31.12 30.39 30.86 573,044 +0.33(+1.08%)
Jun 27, 2024 29.68 30.75 29.60 30.53 441,613 +0.77(+2.59%)
Jun 26, 2024 28.83 29.80 28.59 29.76 540,936 +0.77(+2.66%)
Jun 25, 2024 28.11 29.02 27.68 28.99 411,998 +0.85(+3.02%)
Jun 24, 2024 27.87 28.46 27.81 28.14 498,525 +0.16(+0.57%)
Jun 21, 2024 27.51 28.04 27.29 27.98 962,521 +0.52(+1.89%)
Jun 20, 2024 26.78 27.89 26.36 27.46 413,529 +0.65(+2.42%)
Jun 18, 2024 26.80 27.51 26.28 26.81 875,297 -0.15(-0.56%)
Jun 17, 2024 27.59 27.89 26.74 26.96 720,328 -0.99(-3.54%)
Jun 14, 2024 28.48 28.48 27.53 27.95 406,913 -0.72(-2.51%)
Jun 13, 2024 29.33 29.37 28.21 28.67 517,830 -0.61(-2.08%)
Jun 12, 2024 29.28 31.35 28.65 29.28 694,595 +1.20(+4.27%)
Jun 11, 2024 27.50 28.34 27.32 28.08 404,528 +0.25(+0.90%)
Jun 10, 2024 27.05 28.23 26.71 27.83 372,883 +0.45(+1.64%)
Jun 07, 2024 27.93 28.19 27.32 27.38 354,020 -0.86(-3.05%)
Jun 06, 2024 28.19 28.94 28.16 28.24 305,374 -0.25(-0.88%)
Jun 05, 2024 28.32 28.89 28.03 28.49 306,755 +0.43(+1.53%)
Jun 04, 2024 28.28 28.67 27.81 28.06 488,523 -0.69(-2.40%)
Jun 03, 2024 29.13 29.34 28.59 28.75 535,528 +0.36(+1.27%)
May 31, 2024 28.79 28.99 27.81 28.39 501,907 -0.07(-0.25%)
May 30, 2024 29.31 29.60 27.95 28.46 715,239 -1.21(-4.08%)
May 29, 2024 29.39 30.34 29.20 29.67 364,848 -0.19(-0.64%)
May 28, 2024 31.25 31.27 29.32 29.86 625,939 -1.19(-3.83%)
May 24, 2024 31.50 31.74 30.95 31.05 358,667 -0.45(-1.43%)
May 23, 2024 32.28 32.33 30.90 31.50 616,418 -0.51(-1.59%)
May 22, 2024 31.99 32.13 31.54 32.01 456,580 -0.01(-0.03%)
May 21, 2024 32.17 32.40 31.62 32.02 434,622 -0.41(-1.26%)
May 20, 2024 33.07 33.07 32.20 32.43 380,888 -0.72(-2.17%)
May 17, 2024 33.58 33.58 32.93 33.15 316,512 -0.22(-0.66%)
May 16, 2024 33.20 33.91 33.00 33.37 288,292 -0.07(-0.21%)
May 15, 2024 34.20 34.30 33.09 33.44 406,248 -0.18(-0.54%)
May 14, 2024 33.65 34.64 33.53 33.62 527,701 +0.33(+0.99%)
May 13, 2024 32.50 34.00 32.38 33.29 502,397 +1.05(+3.26%)
May 10, 2024 31.66 32.28 31.38 32.24 405,994 +0.58(+1.83%)
May 09, 2024 31.98 31.99 31.43 31.66 300,489 -0.44(-1.37%)
May 08, 2024 31.37 32.11 31.36 32.10 355,075 +0.27(+0.85%)
May 07, 2024 32.85 32.85 31.65 31.83 433,654 -1.14(-3.46%)
May 06, 2024 32.00 33.09 32.00 32.97 543,542 +0.99(+3.10%)
May 03, 2024 31.36 32.54 30.95 31.98 795,544 +0.95(+3.06%)
May 02, 2024 32.00 32.09 28.22 31.03 2,289,903 -5.70(-15.52%)
May 01, 2024 37.31 38.60 36.54 36.73 566,111 -0.71(-1.90%)
Apr 30, 2024 37.85 38.43 37.39 37.44 456,727 -0.93(-2.42%)
Apr 29, 2024 37.77 38.53 37.57 38.37 417,104 +0.81(+2.16%)
Apr 26, 2024 36.54 38.13 36.03 37.56 380,380 +1.36(+3.76%)
Apr 25, 2024 35.87 36.41 35.06 36.20 512,207 -0.46(-1.25%)
Apr 24, 2024 36.63 37.27 36.47 36.66 267,669 +0.07(+0.19%)
Apr 23, 2024 35.02 37.09 34.78 36.59 379,960 +1.47(+4.19%)
Apr 22, 2024 34.78 35.49 34.21 35.12 410,493 +0.57(+1.65%)
Apr 19, 2024 34.65 35.20 34.03 34.55 496,218 -0.31(-0.89%)
Apr 18, 2024 35.36 35.84 34.29 34.86 635,396 -0.53(-1.50%)
Apr 17, 2024 36.58 37.92 35.35 35.39 543,934 -1.13(-3.09%)
Apr 16, 2024 37.54 38.51 36.22 36.52 792,073 -1.47(-3.87%)
Apr 15, 2024 38.46 38.62 37.55 37.99 954,929 -0.48(-1.25%)
Apr 12, 2024 39.09 39.37 38.00 38.47 492,909 -1.19(-3.00%)
Apr 11, 2024 39.75 39.95 38.45 39.66 419,111 +0.26(+0.66%)
Apr 10, 2024 39.48 39.60 38.52 39.40 461,093 -1.72(-4.18%)
Apr 09, 2024 40.32 42.17 40.17 41.12 413,392 +1.30(+3.26%)
Apr 08, 2024 38.52 39.87 38.18 39.82 346,545 +1.79(+4.71%)
Apr 05, 2024 37.11 38.11 37.02 38.03 321,518 +0.78(+2.09%)
Apr 04, 2024 38.24 38.77 36.75 37.25 476,403 -0.26(-0.69%)
Apr 03, 2024 37.12 37.71 36.90 37.51 299,469 +0.02(+0.05%)
Apr 02, 2024 36.79 37.49 36.22 37.49 404,003 -0.33(-0.87%)
Apr 01, 2024 39.17 39.50 37.34 37.82 406,443 -2.13(-5.33%)
Mar 28, 2024 39.22 39.96 39.96 39.95 485,211 +0.73(+1.86%)
Mar 27, 2024 38.15 39.27 37.51 39.22 461,406 +1.47(+3.89%)
Mar 26, 2024 38.42 38.52 37.61 37.75 263,882 -0.17(-0.45%)
Mar 25, 2024 38.17 38.52 37.62 37.92 281,002 -0.25(-0.65%)
Mar 22, 2024 39.00 39.08 36.84 38.17 639,112 -0.89(-2.28%)
Mar 21, 2024 38.50 40.14 38.01 39.06 1,410,619 +1.15(+3.03%)
Mar 20, 2024 36.60 38.44 36.06 37.91 607,687 +1.33(+3.64%)
Mar 19, 2024 36.00 36.89 35.20 36.58 659,930 -0.06(-0.16%)
Mar 18, 2024 36.12 37.25 35.04 36.64 641,603 +0.45(+1.24%)
Mar 15, 2024 36.29 37.48 36.09 36.19 962,131 -0.60(-1.63%)
Mar 14, 2024 35.71 37.70 35.71 36.79 906,809 +0.89(+2.48%)
Mar 13, 2024 36.72 36.78 35.63 35.90 611,908 +0.33(+0.93%)
Mar 12, 2024 35.95 36.34 35.20 35.57 265,939 -0.38(-1.06%)
Mar 11, 2024 36.47 37.15 35.90 35.95 321,547 -0.68(-1.86%)
Mar 08, 2024 37.00 37.80 35.99 36.63 696,366 +0.06(+0.16%)
Mar 07, 2024 35.40 36.91 35.20 36.57 593,079 +1.12(+3.16%)
Mar 06, 2024 33.80 35.76 33.47 35.45 595,250 +2.61(+7.95%)
Mar 05, 2024 34.82 34.99 32.27 32.84 565,066 -2.74(-7.70%)
Mar 04, 2024 36.20 36.20 35.01 35.58 383,666 -0.18(-0.50%)
Mar 01, 2024 35.00 36.20 34.69 35.76 432,966 +0.91(+2.61%)
Feb 29, 2024 35.00 35.85 34.71 34.85 545,193 +0.60(+1.75%)
Feb 28, 2024 33.22 34.85 33.22 34.25 548,069 +1.05(+3.16%)
Feb 27, 2024 33.57 34.10 32.93 33.20 419,240 +0.01(+0.03%)
Feb 26, 2024 31.75 33.50 31.63 33.19 471,973 +1.24(+3.88%)
Feb 23, 2024 32.67 32.98 31.79 31.95 390,642 -1.03(-3.12%)
Feb 22, 2024 33.43 33.93 32.24 32.98 626,027 +0.36(+1.10%)
Feb 21, 2024 35.21 35.53 32.31 32.62 1,345,041 -3.53(-9.76%)
Feb 20, 2024 36.44 36.69 35.62 36.15 510,636 -1.08(-2.90%)
Feb 16, 2024 37.80 38.25 36.43 37.23 814,057 -0.38(-1.01%)
Feb 15, 2024 35.65 38.50 35.19 37.61 980,396 +4.23(+12.67%)
Feb 14, 2024 32.38 33.44 31.86 33.38 536,081 +1.70(+5.37%)
Feb 13, 2024 32.08 32.59 31.26 31.68 788,433 -2.13(-6.30%)
Feb 12, 2024 33.31 34.55 33.11 33.81 432,030 +0.55(+1.65%)
Feb 09, 2024 33.05 33.65 32.78 33.26 359,203 +0.62(+1.90%)
Feb 08, 2024 32.26 32.86 31.91 32.64 272,804 +0.39(+1.21%)
Feb 07, 2024 32.60 32.60 31.71 32.25 283,112 -0.13(-0.40%)
Feb 06, 2024 31.50 32.40 31.42 32.38 318,992 +0.85(+2.70%)
Feb 05, 2024 32.29 32.30 30.87 31.53 394,688 -1.25(-3.81%)
Feb 02, 2024 32.50 32.96 31.85 32.78 294,043 -0.09(-0.27%)
Feb 01, 2024 32.87 33.40 32.32 32.87 243,374 +0.24(+0.74%)
Jan 31, 2024 33.76 33.85 32.55 32.63 377,960 -1.32(-3.89%)
Jan 30, 2024 34.89 34.99 33.91 33.95 222,548 -1.27(-3.61%)
Jan 29, 2024 33.72 35.26 33.70 35.22 280,595 +1.51(+4.48%)
Jan 26, 2024 34.05 34.50 33.64 33.71 290,087 -0.04(-0.12%)
Jan 25, 2024 34.43 34.43 33.36 33.75 279,096 -0.08(-0.24%)
Jan 24, 2024 34.75 34.85 33.74 33.83 269,387 -0.36(-1.05%)
Jan 23, 2024 34.26 34.59 33.72 34.19 317,008 +0.41(+1.21%)
Jan 22, 2024 32.27 34.19 32.25 33.78 374,411 +1.57(+4.87%)
Jan 19, 2024 32.38 32.46 31.64 32.21 318,358 +0.03(+0.09%)
Jan 18, 2024 32.76 33.00 31.69 32.18 277,725 -0.37(-1.14%)
Jan 17, 2024 32.32 32.65 31.59 32.55 345,591 -0.41(-1.24%)
Jan 16, 2024 33.18 33.36 32.47 32.96 308,249 -0.75(-2.22%)
Jan 12, 2024 34.30 34.93 33.59 33.71 267,546 -0.86(-2.49%)
Jan 11, 2024 35.29 35.84 34.00 34.57 418,728 +0.41(+1.20%)
Jan 10, 2024 33.77 34.44 33.40 34.16 399,678 +0.41(+1.21%)
Jan 09, 2024 34.12 34.98 33.73 33.75 471,044 -0.95(-2.74%)
Jan 08, 2024 33.60 35.05 33.50 34.70 498,634 +1.32(+3.95%)
Jan 05, 2024 33.55 34.16 33.15 33.38 467,200 -0.61(-1.79%)
Jan 04, 2024 33.07 34.91 32.88 33.99 954,078 +0.88(+2.66%)
Jan 03, 2024 34.38 34.74 33.07 33.11 469,392 -2.03(-5.78%)
Jan 02, 2024 37.13 37.13 35.00 35.14 465,102 -2.52(-6.69%)
Dec 29, 2023 38.66 38.98 37.55 37.66 288,333 -1.21(-3.11%)
Dec 28, 2023 38.76 39.57 38.61 38.87 241,174 -0.13(-0.33%)
Dec 27, 2023 39.79 40.00 38.64 39.00 292,640 -0.67(-1.69%)
Dec 26, 2023 39.54 39.81 39.27 39.67 192,058 +0.01(+0.03%)
Dec 22, 2023 40.18 40.53 39.22 39.66 308,235 -0.37(-0.92%)
Dec 21, 2023 38.40 40.15 37.80 40.03 736,214 +2.08(+5.48%)
Dec 20, 2023 38.94 39.90 37.90 37.95 490,980 -1.13(-2.89%)
Dec 19, 2023 39.15 40.40 38.91 39.08 508,267 +0.44(+1.14%)
Dec 18, 2023 38.30 38.81 37.64 38.64 506,623 +0.32(+0.84%)
Dec 15, 2023 37.71 38.77 37.31 38.32 1,306,165 +0.92(+2.46%)
Dec 14, 2023 37.51 39.09 37.07 37.40 586,556 +0.55(+1.49%)
Dec 13, 2023 35.78 36.89 34.54 36.85 673,860 +1.05(+2.93%)
Dec 12, 2023 36.61 36.61 35.70 35.80 459,988 -0.81(-2.21%)
Dec 11, 2023 36.10 37.27 35.64 36.61 361,683 +0.07(+0.19%)
Dec 08, 2023 35.79 36.70 35.38 36.54 289,999 +0.31(+0.86%)
Dec 07, 2023 37.82 37.88 36.18 36.23 345,620 -1.79(-4.71%)
Dec 06, 2023 38.48 39.00 37.74 38.02 342,589 -0.40(-1.04%)
Dec 05, 2023 38.01 38.60 37.32 38.42 381,115 +0.32(+0.84%)
Dec 04, 2023 37.36 38.44 37.24 38.10 353,575 +0.41(+1.09%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.