Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

(TSV: APLI )

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 (%)
May 29, 2020 1.580 1.580 1.490 1.530 90,017 -0.05(-3.16%)
May 28, 2020 1.610 1.610 1.470 1.580 134,554 +0.04(+2.60%)
May 27, 2020 1.580 1.650 1.510 1.540 202,359 -0.06(-3.75%)
May 26, 2020 1.720 1.830 1.550 1.600 343,796 -0.07(-4.19%)
May 25, 2020 1.700 1.740 1.660 1.670 47,653 -0.02(-1.18%)
May 22, 2020 1.730 1.730 1.640 1.690 374,402 +0.01(+0.60%)
May 21, 2020 1.840 1.850 1.520 1.680 667,743 -0.13(-7.18%)
May 20, 2020 1.840 1.890 1.720 1.810 220,734 -0.06(-3.21%)
May 19, 2020 1.840 1.890 1.810 1.870 284,855 +0.06(+3.31%)
May 15, 2020 1.810 1.810 1.810 0 +0.08(+4.62%)
May 14, 2020 1.700 1.770 1.700 1.730 154,370 +0.01(+0.58%)
May 13, 2020 1.690 1.750 1.640 1.720 415,145 +0.04(+2.38%)
May 12, 2020 1.680 1.790 1.640 1.680 322,809 +0.08(+5.00%)
May 11, 2020 1.550 1.700 1.370 1.600 1,100,261 +0.11(+7.38%)
May 08, 2020 1.490 1.490 1.450 1.490 95,500 -0.01(-0.67%)
May 07, 2020 1.550 1.550 1.490 1.500 60,602 -0.02(-1.32%)
May 06, 2020 1.560 1.600 1.500 1.520 98,200 +0.02(+1.33%)
May 05, 2020 1.600 1.650 1.500 1.500 175,401 -0.08(-5.06%)
May 04, 2020 1.540 1.650 1.500 1.580 236,700 +0.03(+1.94%)
May 01, 2020 1.480 1.550 1.420 1.550 174,030 +0.05(+3.33%)
Apr 30, 2020 1.530 1.530 1.400 1.500 195,702 -0.05(-3.23%)
Apr 29, 2020 1.500 1.550 1.400 1.550 265,958 +0.05(+3.33%)
Apr 28, 2020 1.410 1.500 1.300 1.500 436,510 +0.10(+7.14%)
Apr 27, 2020 1.430 1.490 1.320 1.400 198,393 +0.05(+3.70%)
Apr 24, 2020 1.300 1.450 1.260 1.350 232,483 +0.10(+8.00%)
Apr 23, 2020 1.070 1.250 1.070 1.250 287,539 +0.16(+14.68%)
Apr 22, 2020 1.000 1.090 1.000 1.090 48,700 +0.12(+12.37%)
Apr 21, 2020 1.060 1.060 0.9700 0.9700 96,420 -0.12(-11.01%)
Apr 20, 2020 1.080 1.100 1.060 1.090 98,828 -0.01(-0.91%)
Apr 17, 2020 1.030 1.100 1.000 1.100 438,100 +0.10(+10.00%)
Apr 16, 2020 1.000 1.070 1.000 1.000 108,600 -0.01(-0.99%)
Apr 15, 2020 1.010 1.040 0.9900 1.010 89,910 -0.01(-0.98%)
Apr 14, 2020 0.9200 1.020 0.9200 1.020 167,459 +0.10(+10.87%)
Apr 13, 2020 0.9000 0.9500 0.8700 0.9200 58,500 -0.04(-4.17%)
Apr 09, 2020 0.9600 0.9600 0.9600 0 -0.03(-3.03%)
Apr 08, 2020 0.9000 0.9900 0.9000 0.9900 88,500 +0.03(+3.13%)
Apr 07, 2020 0.9900 0.9900 0.9000 0.9600 45,005 -0.03(-3.03%)
Apr 06, 2020 0.8300 0.9900 0.8300 0.9900 235,800 +0.19(+23.75%)
Apr 03, 2020 0.7900 0.9000 0.7900 0.8000 166,539 +0.04(+5.26%)
Apr 02, 2020 0.7100 0.7900 0.7100 0.7600 129,800 +0.08(+11.76%)
Apr 01, 2020 0.6800 0.6800 0.6800 0.6800 118,000 +0.00(+0.00%)
Mar 31, 2020 0.6700 0.6800 0.6500 0.6800 32,500 +0.03(+4.62%)
Mar 30, 2020 0.7000 0.7000 0.6100 0.6500 82,500 -0.05(-7.14%)
Mar 27, 2020 0.6800 0.7000 0.6800 0.7000 32,000 +0.04(+6.06%)
Mar 26, 2020 0.7200 0.7200 0.6600 0.6600 46,999 -0.07(-9.59%)
Mar 25, 2020 0.7200 0.7500 0.7000 0.7300 125,500 +0.12(+19.67%)
Mar 24, 2020 0.6100 0.6100 0.6100 0.6100 2,000 +0.01(+1.67%)
Mar 23, 2020 0.6700 0.7300 0.6000 0.6000 156,155 -0.07(-10.45%)
Mar 20, 2020 0.6500 0.6700 0.6500 0.6700 7,000 +0.02(+3.08%)
Mar 19, 2020 0.5000 0.7000 0.5000 0.6500 75,400 +0.05(+8.33%)
Mar 18, 2020 0.7000 0.7000 0.6000 0.6000 77,218 +0.00(+0.00%)
Mar 17, 2020 0.5100 0.7400 0.5000 0.6000 144,484 +0.10(+20.00%)
Mar 16, 2020 0.5300 0.5300 0.5000 0.5000 115,500 -0.03(-5.66%)
Mar 13, 2020 0.5800 0.5800 0.5300 0.5300 184,000 -0.05(-8.62%)
Mar 12, 2020 0.6200 0.6300 0.5800 0.5800 148,500 -0.07(-10.77%)
Mar 11, 2020 0.6900 0.7000 0.6500 0.6500 163,900 -0.05(-7.14%)
Mar 10, 2020 0.6300 0.7000 0.6300 0.7000 17,000 +0.13(+22.81%)
Mar 09, 2020 0.6000 0.6000 0.5300 0.5700 22,500 -0.03(-5.00%)
Mar 06, 2020 0.6000 0.6000 0.6000 0.6000 6,000 +0.00(+0.00%)
Mar 05, 2020 0.6300 0.6400 0.6000 0.6000 40,100 -0.03(-4.76%)
Mar 04, 2020 0.6500 0.6700 0.5500 0.6300 77,500 -0.06(-8.70%)
Mar 03, 2020 0.6900 0.6900 0.6900 0.6900 10,000 +0.01(+1.47%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.