Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Appliqate Inc (OP: APQT )

N/A UNCHANGED
Last Price Updated: 11:00 AM EST, Dec 15, 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 (%)
Apr 30, 2020 1.100 4.010 1.100 1.240 1,005 +0.14(+12.73%)
Apr 29, 2020 1.100 1.100 1.100 1.100 485 +0.05(+4.76%)
Apr 28, 2020 1.000 1.175 1.000 1.050 995 -0.19(-15.32%)
Apr 27, 2020 1.050 1.240 0.8600 1.240 500 +0.14(+12.73%)
Apr 24, 2020 1.100 1.100 1.100 1.100 900 +0.00(+0.00%)
Apr 23, 2020 1.100 1.100 1.100 1.100 135 +0.00(+0.00%)
Apr 22, 2020 1.100 1.100 1.100 1.100 100 -0.09(-7.56%)
Apr 21, 2020 1.190 1.190 1.190 1.190 100 -0.01(-0.83%)
Apr 20, 2020 1.250 2.000 1.000 1.200 3,300 -0.25(-17.24%)
Apr 15, 2020 1.450 1.450 1.450 0 +0.21(+16.94%)
Apr 13, 2020 1.240 1.240 1.240 0 -0.01(-0.79%)
Apr 09, 2020 1.000 1.250 1.000 1.250 700 +0.37(+42.85%)
Apr 07, 2020 0.8750 0.8750 0.8750 0 +0.07(+9.37%)
Apr 06, 2020 0.8000 0.8000 0.8000 0.8000 100 -0.15(-15.79%)
Apr 02, 2020 0.9500 0.9500 0.9500 0 +0.07(+7.95%)
Apr 01, 2020 0.9000 0.9000 0.8800 0.8800 1,560 -0.10(-10.20%)
Mar 30, 2020 0.9800 0.9800 0.9800 0 -0.22(-18.33%)
Mar 27, 2020 0.9776 1.200 0.9776 1.200 3,800 +0.22(+22.75%)
Mar 26, 2020 1.200 1.200 0.9776 0.9776 1,100 -0.22(-18.53%)
Mar 24, 2020 1.200 1.200 1.200 0 +0.05(+4.35%)
Mar 23, 2020 1.150 1.150 1.150 1.150 400 -0.10(-7.99%)
Mar 20, 2020 1.250 1.250 1.250 25 +0.00(+0.00%)
Mar 19, 2020 0.9776 1.250 0.9776 1.250 2,500 +0.25(+24.99%)
Mar 18, 2020 1.040 1.040 0.9776 1.000 2,355 -0.29(-22.48%)
Mar 17, 2020 1.200 1.290 1.150 1.290 2,100 +0.14(+12.17%)
Mar 16, 2020 1.150 1.150 1.150 1.150 1,102 -0.14(-10.85%)
Mar 13, 2020 1.150 1.290 1.150 1.290 1,300 -0.01(-0.78%)
Mar 12, 2020 1.300 1.300 1.300 1.300 200 -0.25(-16.12%)
Mar 11, 2020 1.550 1.550 1.550 1.550 100 -0.15(-8.82%)
Mar 10, 2020 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Mar 09, 2020 1.700 1.700 1.700 1.700 100 +0.05(+3.03%)
Mar 06, 2020 1.250 1.650 1.150 1.650 800 +0.10(+6.45%)
Mar 05, 2020 1.600 1.600 1.250 1.550 409 -0.05(-3.13%)
Mar 04, 2020 1.500 1.600 1.500 1.600 500 +0.10(+6.67%)
Mar 03, 2020 1.450 1.500 1.450 1.500 200 +0.05(+3.45%)
Mar 02, 2020 1.450 1.450 1.450 1.450 100 +0.20(+16.00%)
Feb 28, 2020 1.150 1.250 1.150 1.250 400 -0.06(-4.58%)
Feb 27, 2020 1.400 1.400 1.310 1.310 1,248 -0.12(-8.71%)
Feb 26, 2020 1.560 1.560 1.435 1.435 1,600 -0.17(-10.31%)
Feb 24, 2020 1.600 1.600 1.600 0 -0.11(-6.71%)
Feb 21, 2020 1.770 1.770 1.700 1.715 3,600 -0.04(-2.56%)
Feb 20, 2020 1.850 1.850 1.760 1.760 852 -0.14(-7.37%)
Feb 19, 2020 1.850 1.900 1.850 1.900 600 +0.05(+2.70%)
Feb 18, 2020 1.850 1.850 1.850 1.850 295 -0.05(-2.63%)
Feb 14, 2020 1.950 1.950 1.900 1.900 300 -0.05(-2.56%)
Feb 13, 2020 1.950 1.950 1.950 1.950 100 -0.05(-2.50%)
Feb 12, 2020 2.050 2.050 2.000 2.000 400 -0.50(-20.00%)
Feb 11, 2020 2.100 2.500 2.100 2.500 660 -0.00(-0.00%)
Feb 10, 2020 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Feb 07, 2020 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Feb 06, 2020 2.250 2.500 2.000 2.500 1,460 +0.01(+0.40%)
Feb 03, 2020 2.490 2.490 2.490 0 +0.29(+13.18%)
Jan 31, 2020 2.200 2.200 2.200 2.200 200 +0.20(+10.00%)
Jan 30, 2020 2.000 2.000 2.000 2.000 100 -0.25(-11.11%)
Jan 29, 2020 2.500 2.540 2.000 2.250 1,772 -0.90(-28.57%)
Jan 22, 2020 3.150 3.150 3.150 0 +0.15(+5.00%)
Jan 21, 2020 2.500 3.150 2.500 3.000 835 +0.55(+22.45%)
Jan 17, 2020 3.100 3.100 2.450 2.450 4,600 -0.55(-18.33%)
Jan 15, 2020 3.000 3.000 3.000 0 +0.45(+17.64%)
Jan 14, 2020 2.900 2.900 2.550 2.550 700 -0.66(-20.56%)
Jan 10, 2020 3.210 3.210 3.210 0 +0.15(+4.90%)
Jan 09, 2020 3.060 3.060 3.060 3.060 300 +0.01(+0.33%)
Jan 08, 2020 2.700 3.050 2.550 3.050 430 +0.31(+11.32%)
Jan 03, 2020 2.740 2.740 2.740 0 +0.74(+36.99%)
Dec 31, 2019 2.000 2.000 2.000 0 -0.50(-20.00%)
Dec 30, 2019 2.300 2.500 2.300 2.500 676 +0.20(+8.70%)
Dec 27, 2019 2.500 2.500 2.300 2.300 1,200 -0.70(-23.33%)
Dec 23, 2019 3.000 3.000 3.000 0 +0.05(+1.69%)
Dec 20, 2019 2.750 2.950 2.650 2.950 500 -0.10(-3.28%)
Dec 19, 2019 2.850 3.100 2.500 3.050 2,700 -0.45(-12.85%)
Dec 18, 2019 2.750 3.500 2.500 3.500 5,124 +0.50(+16.66%)
Dec 17, 2019 3.000 3.000 3.000 3.000 100 +0.53(+21.38%)
Dec 16, 2019 3.000 3.000 2.310 2.471 3,264 +0.02(+0.88%)
Dec 13, 2019 2.750 2.750 2.300 2.450 1,000 -1.29(-34.49%)
Dec 12, 2019 3.740 3.740 3.740 6 +0.00(+0.00%)
Dec 10, 2019 3.740 3.740 3.740 0 +0.00(+0.00%)
Dec 09, 2019 3.260 3.750 3.260 3.740 1,100 +0.19(+5.35%)
Dec 06, 2019 3.250 3.550 3.250 3.550 1,800 -0.20(-5.33%)
Nov 22, 2019 3.750 3.750 3.750 0 +0.25(+7.15%)
Nov 20, 2019 3.500 3.500 3.500 0 +0.20(+6.06%)
Nov 19, 2019 3.900 3.900 2.750 3.300 1,444 -0.70(-17.50%)
Nov 18, 2019 3.750 4.000 3.750 4.000 1,300 +0.00(+0.00%)
Nov 15, 2019 3.750 4.000 3.750 4.000 900 +0.27(+7.24%)
Nov 14, 2019 3.730 3.730 3.730 3.730 213 +0.00(+0.00%)
Nov 13, 2019 3.730 3.730 3.730 40 +0.00(+0.00%)
Nov 08, 2019 3.730 3.730 3.730 0 -0.02(-0.53%)
Nov 06, 2019 3.750 3.750 3.750 0 +0.60(+19.05%)
Nov 05, 2019 3.560 3.560 3.150 3.150 380 -0.40(-11.27%)
Nov 04, 2019 3.150 3.550 3.150 3.550 1,030 +0.55(+18.33%)
Nov 01, 2019 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
Oct 31, 2019 3.000 3.000 3.000 3.000 200 +0.01(+0.33%)
Oct 30, 2019 2.990 2.990 2.990 2.990 220 +0.00(+0.00%)
Oct 29, 2019 2.500 2.990 2.500 2.990 300 +0.60(+25.11%)
Oct 28, 2019 2.390 2.390 2.390 2.390 385 -0.01(-0.42%)
Oct 25, 2019 2.400 2.400 2.400 2.400 200 -0.10(-4.00%)
Oct 21, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 18, 2019 2.250 2.500 2.250 2.500 800 +0.00(+0.00%)
Oct 16, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 15, 2019 2.500 2.500 2.500 2.500 200 +1.00(+66.67%)
Oct 10, 2019 1.500 1.500 1.500 0 +0.13(+9.49%)
Oct 09, 2019 1.370 1.370 1.370 1.370 150 -0.08(-5.52%)
Sep 30, 2019 1.450 1.450 1.450 0 +0.20(+16.00%)
Sep 27, 2019 1.250 1.250 1.250 100 +0.00(+0.00%)
Sep 26, 2019 1.250 1.250 1.250 1.250 100 +0.03(+2.46%)
Sep 25, 2019 1.115 1.220 1.115 1.220 300 +0.08(+7.02%)
Sep 24, 2019 1.115 1.140 1.115 1.140 200 +0.04(+3.64%)
Sep 19, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 18, 2019 1.099 1.100 1.099 1.100 400 -0.05(-4.34%)
Sep 17, 2019 1.000 1.150 1.000 1.150 320 +0.39(+51.80%)
Sep 16, 2019 1.500 1.500 0.7575 0.7575 3,500 -1.15(-60.27%)
Sep 06, 2019 1.907 1.907 1.907 0 -0.09(-4.67%)
Aug 29, 2019 2.000 2.000 2.000 0 +0.21(+11.73%)
Aug 28, 2019 1.730 1.790 1.730 1.790 500 +0.27(+17.76%)
Aug 26, 2019 1.520 1.520 1.520 0 -0.25(-14.12%)
Aug 22, 2019 1.770 1.770 1.770 0 +0.07(+4.11%)
Aug 13, 2019 1.700 1.700 1.700 0 -1.08(-38.85%)
Jul 22, 2019 2.780 2.780 2.780 0 -0.22(-7.33%)
Jun 24, 2019 3.000 3.000 3.000 0 -1.00(-25.00%)
Jun 17, 2019 4.000 4.000 4.000 0 -0.60(-13.04%)
Jun 14, 2019 4.600 4.600 4.600 6 +0.00(+0.00%)
Jun 04, 2019 4.600 4.600 4.600 0 +0.10(+2.22%)
Jun 03, 2019 4.500 4.500 4.500 4.500 215 +0.00(+0.00%)
May 30, 2019 4.500 4.500 4.500 0 -0.50(-10.00%)
May 29, 2019 4.890 5.000 4.890 5.000 1,979 +0.20(+4.17%)
May 23, 2019 4.800 4.800 4.800 0 -0.20(-4.00%)
May 22, 2019 5.000 5.250 5.000 5.000 936 +0.05(+1.01%)
May 21, 2019 3.150 4.950 3.150 4.950 1,509 +1.87(+60.71%)
May 16, 2019 3.080 3.080 3.080 0 +0.08(+2.67%)
May 15, 2019 3.000 3.000 3.000 3.000 155 +1.20(+66.67%)
May 13, 2019 1.800 1.800 1.800 0 +0.00(+0.00%)
May 10, 2019 1.800 2.990 1.800 1.800 200 -1.20(-40.00%)
May 09, 2019 3.000 3.000 3.000 3.000 100 -0.15(-4.76%)
May 08, 2019 3.150 3.150 3.150 65 +0.00(+0.00%)
May 07, 2019 3.000 3.150 3.000 3.150 266 +1.30(+70.27%)
May 03, 2019 1.850 1.850 1.850 0 -1.10(-37.29%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.