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

Applovin Corp Cl A (NQ: APP )

126.09 +2.09 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Sep 20, 2024 124.00 126.68 123.51 126.09 9,909,899 +2.09(+1.69%)
Sep 19, 2024 126.50 128.19 122.41 124.00 6,983,667 +0.84(+0.68%)
Sep 18, 2024 123.30 125.75 120.64 123.16 7,243,659 -0.48(-0.39%)
Sep 17, 2024 118.16 124.77 117.26 123.64 9,426,982 +7.39(+6.36%)
Sep 16, 2024 111.40 116.97 110.90 116.25 6,963,670 +3.67(+3.26%)
Sep 13, 2024 106.85 112.88 105.94 112.58 8,598,404 +6.97(+6.60%)
Sep 12, 2024 97.35 106.45 97.35 105.61 9,797,592 +8.04(+8.24%)
Sep 11, 2024 87.55 98.10 87.12 97.57 7,893,583 +11.34(+13.15%)
Sep 10, 2024 87.90 88.28 85.23 86.23 2,827,945 -0.08(-0.09%)
Sep 09, 2024 85.89 88.20 84.73 86.31 3,564,302 +1.74(+2.06%)
Sep 06, 2024 88.19 88.56 82.51 84.57 4,251,021 -3.62(-4.10%)
Sep 05, 2024 86.56 89.42 86.56 88.19 2,018,626 +0.31(+0.35%)
Sep 04, 2024 87.37 89.86 85.41 87.88 2,575,350 -0.25(-0.28%)
Sep 03, 2024 92.62 92.81 87.78 88.13 3,301,678 -4.74(-5.10%)
Aug 30, 2024 92.00 93.70 90.69 92.87 4,581,583 +1.26(+1.38%)
Aug 29, 2024 88.29 93.69 88.29 91.61 4,594,546 +3.61(+4.10%)
Aug 28, 2024 88.90 89.80 87.11 88.00 3,218,655 -2.30(-2.55%)
Aug 27, 2024 88.99 90.89 87.63 90.30 1,876,211 +0.41(+0.46%)
Aug 26, 2024 89.99 92.33 89.57 89.89 2,054,927 -0.31(-0.34%)
Aug 23, 2024 90.11 91.30 88.32 90.20 1,910,210 +1.20(+1.35%)
Aug 22, 2024 91.40 92.50 88.70 89.00 3,144,702 -1.89(-2.08%)
Aug 21, 2024 86.59 91.10 86.29 90.89 3,545,081 +4.31(+4.98%)
Aug 20, 2024 85.65 88.70 85.00 86.58 2,363,725 +0.77(+0.89%)
Aug 19, 2024 86.00 86.30 84.17 85.81 1,873,230 -0.53(-0.62%)
Aug 16, 2024 84.43 87.02 83.61 86.35 2,782,248 +0.77(+0.90%)
Aug 15, 2024 86.01 86.94 84.19 85.58 3,520,556 +0.94(+1.11%)
Aug 14, 2024 80.14 85.60 80.14 84.64 6,272,081 +4.85(+6.08%)
Aug 13, 2024 76.34 80.17 75.89 79.79 3,919,231 +5.03(+6.73%)
Aug 12, 2024 77.59 78.19 74.12 74.76 4,957,202 -2.62(-3.39%)
Aug 09, 2024 76.50 78.15 72.81 77.38 4,907,318 +0.65(+0.85%)
Aug 08, 2024 70.05 76.86 66.16 76.73 9,464,406 +9.54(+14.20%)
Aug 07, 2024 72.00 73.00 66.97 67.19 7,294,759 -1.81(-2.62%)
Aug 06, 2024 68.99 70.50 67.32 69.00 4,258,302 +1.86(+2.77%)
Aug 05, 2024 62.09 68.72 60.67 67.14 3,560,747 -1.58(-2.30%)
Aug 02, 2024 70.53 71.55 68.08 68.72 4,367,964 -6.37(-8.48%)
Aug 01, 2024 78.89 81.63 74.61 75.09 3,165,673 -2.01(-2.61%)
Jul 31, 2024 77.63 78.05 76.41 77.10 2,799,236 +2.27(+3.03%)
Jul 30, 2024 76.99 78.39 74.12 74.83 3,080,522 -2.02(-2.63%)
Jul 29, 2024 78.22 79.10 76.30 76.85 2,339,708 -0.68(-0.88%)
Jul 26, 2024 78.82 78.82 76.56 77.53 1,790,395 +1.36(+1.79%)
Jul 25, 2024 77.78 78.20 73.08 76.17 4,131,347 -2.51(-3.19%)
Jul 24, 2024 81.49 82.86 78.55 78.68 2,194,760 -5.13(-6.12%)
Jul 23, 2024 83.52 85.28 82.75 83.81 1,424,960 +0.57(+0.68%)
Jul 22, 2024 83.25 83.88 81.91 83.24 1,802,194 +1.44(+1.76%)
Jul 19, 2024 80.39 82.34 79.90 81.80 1,654,460 +0.87(+1.08%)
Jul 18, 2024 81.99 82.26 78.80 80.93 2,762,819 +0.74(+0.92%)
Jul 17, 2024 84.06 84.36 79.14 80.19 4,583,557 -6.34(-7.33%)
Jul 16, 2024 88.62 89.26 86.19 86.53 2,013,183 -1.40(-1.59%)
Jul 15, 2024 85.73 88.46 84.70 87.93 3,154,051 +3.07(+3.62%)
Jul 12, 2024 82.22 85.24 81.83 84.86 1,952,367 +2.85(+3.48%)
Jul 11, 2024 85.00 85.06 80.87 82.01 2,383,356 -2.35(-2.79%)
Jul 10, 2024 85.00 85.28 82.07 84.36 2,349,396 -0.35(-0.41%)
Jul 09, 2024 85.65 86.20 84.04 84.71 1,996,282 -0.47(-0.55%)
Jul 08, 2024 87.32 87.92 83.12 85.18 2,931,227 -1.62(-1.87%)
Jul 05, 2024 87.51 91.91 85.32 86.80 5,769,660 -0.16(-0.18%)
Jul 03, 2024 83.77 87.00 83.70 86.96 2,986,846 +3.28(+3.92%)
Jul 02, 2024 84.21 85.39 82.63 83.68 3,466,381 -1.14(-1.34%)
Jul 01, 2024 85.12 85.26 82.42 84.82 3,347,325 +1.60(+1.92%)
Jun 28, 2024 83.50 84.35 82.30 83.22 10,782,602 +0.10(+0.12%)
Jun 27, 2024 80.58 83.56 80.02 83.12 3,318,216 +2.64(+3.28%)
Jun 26, 2024 80.72 82.25 79.89 80.48 2,896,447 -0.73(-0.90%)
Jun 25, 2024 78.44 81.76 78.44 81.21 4,041,839 +3.16(+4.05%)
Jun 24, 2024 77.74 78.34 76.38 78.05 3,494,130 -0.53(-0.67%)
Jun 21, 2024 77.00 78.72 75.13 78.58 4,131,591 +1.40(+1.81%)
Jun 20, 2024 81.60 82.66 76.34 77.18 4,373,083 -3.66(-4.53%)
Jun 18, 2024 78.53 81.10 78.46 80.84 4,370,272 +2.38(+3.03%)
Jun 17, 2024 77.67 79.45 76.74 78.46 3,794,485 +0.94(+1.21%)
Jun 14, 2024 75.41 77.67 74.90 77.52 2,846,332 +1.87(+2.47%)
Jun 13, 2024 76.54 77.23 74.38 75.65 3,138,592 -0.89(-1.16%)
Jun 12, 2024 79.15 79.35 73.63 76.54 6,165,286 -0.81(-1.05%)
Jun 11, 2024 79.65 79.65 72.15 77.35 9,543,782 -3.03(-3.77%)
Jun 10, 2024 81.18 83.00 79.08 80.38 3,835,395 -1.53(-1.87%)
Jun 07, 2024 82.40 83.34 80.80 81.91 3,008,807 -1.32(-1.59%)
Jun 06, 2024 83.67 87.08 82.20 83.23 4,691,367 -0.44(-0.53%)
Jun 05, 2024 82.20 84.60 81.83 83.67 4,258,953 +2.03(+2.49%)
Jun 04, 2024 83.00 85.45 79.86 81.64 4,192,781 -1.06(-1.28%)
Jun 03, 2024 83.05 83.42 79.07 82.70 3,778,757 +1.22(+1.50%)
May 31, 2024 82.99 83.09 78.22 81.48 6,736,003 -1.02(-1.24%)
May 30, 2024 83.51 84.23 82.09 82.50 3,246,507 -1.39(-1.66%)
May 29, 2024 82.13 84.38 81.45 83.89 2,998,017 +0.66(+0.79%)
May 28, 2024 83.84 85.34 82.56 83.23 6,186,779 +1.08(+1.31%)
May 24, 2024 79.43 82.28 78.38 82.15 5,051,646 +2.89(+3.65%)
May 23, 2024 81.51 81.78 77.90 79.26 3,662,075 -0.74(-0.92%)
May 22, 2024 83.90 84.59 79.50 80.00 4,839,058 -4.00(-4.76%)
May 21, 2024 84.54 84.93 83.02 84.00 4,186,650 -0.57(-0.67%)
May 20, 2024 82.50 85.15 81.42 84.57 6,470,479 +2.08(+2.52%)
May 17, 2024 83.25 83.92 81.92 82.49 3,337,161 -0.74(-0.89%)
May 16, 2024 83.84 84.50 82.71 83.23 4,621,325 -0.83(-0.99%)
May 15, 2024 84.10 84.39 82.53 84.06 5,307,804 +0.62(+0.74%)
May 14, 2024 81.12 83.89 80.01 83.44 7,762,103 -2.93(-3.39%)
May 13, 2024 87.05 87.13 83.51 86.37 5,018,846 -0.06(-0.07%)
May 10, 2024 85.74 87.96 84.81 86.43 4,971,049 +1.74(+2.05%)
May 09, 2024 83.27 88.50 80.67 84.69 15,125,669 +10.69(+14.45%)
May 08, 2024 75.73 76.63 73.62 74.00 6,311,376 -3.09(-4.01%)
May 07, 2024 76.40 78.28 75.32 77.09 3,394,105 +0.24(+0.31%)
May 06, 2024 75.80 77.56 75.30 76.85 2,828,481 +1.78(+2.37%)
May 03, 2024 73.00 75.28 72.50 75.07 2,974,743 +2.60(+3.59%)
May 02, 2024 71.25 73.05 70.68 72.47 2,397,310 +2.73(+3.91%)
May 01, 2024 70.73 72.36 69.37 69.74 2,645,926 -0.83(-1.18%)
Apr 30, 2024 72.36 73.28 70.51 70.57 3,686,179 -2.42(-3.32%)
Apr 29, 2024 72.64 73.67 71.53 72.99 3,819,694 -0.83(-1.12%)
Apr 26, 2024 70.09 74.59 69.97 73.82 5,381,261 +4.61(+6.66%)
Apr 25, 2024 66.46 69.78 65.62 69.21 4,564,809 -0.49(-0.70%)
Apr 24, 2024 71.80 72.98 68.46 69.70 3,856,449 -1.48(-2.09%)
Apr 23, 2024 68.86 71.67 68.86 71.19 2,526,084 +3.34(+4.92%)
Apr 22, 2024 67.30 68.25 65.70 67.85 2,468,457 +1.05(+1.57%)
Apr 19, 2024 68.16 69.18 66.21 66.80 2,614,725 -2.06(-2.99%)
Apr 18, 2024 71.47 71.83 68.31 68.86 3,701,673 -2.04(-2.88%)
Apr 17, 2024 72.75 73.19 70.36 70.90 2,392,920 -1.42(-1.96%)
Apr 16, 2024 70.81 73.29 70.45 72.32 2,811,301 +0.89(+1.25%)
Apr 15, 2024 74.34 75.09 71.28 71.43 4,105,299 -4.14(-5.48%)
Apr 12, 2024 77.50 78.04 74.49 75.57 2,563,815 -2.67(-3.41%)
Apr 11, 2024 77.21 78.88 75.22 78.24 2,776,484 +1.90(+2.49%)
Apr 10, 2024 74.71 77.53 74.32 76.34 2,924,082 -0.18(-0.24%)
Apr 09, 2024 78.30 79.55 75.33 76.52 4,197,760 -1.53(-1.96%)
Apr 08, 2024 77.18 78.29 75.05 78.05 3,905,872 +3.25(+4.35%)
Apr 05, 2024 71.95 75.85 70.83 74.80 4,151,387 +2.02(+2.77%)
Apr 04, 2024 73.10 75.83 72.49 72.78 4,690,132 -0.08(-0.11%)
Apr 03, 2024 69.76 73.68 69.51 72.86 7,316,090 +3.14(+4.50%)
Apr 02, 2024 67.40 69.76 67.20 69.72 3,216,455 +0.58(+0.84%)
Apr 01, 2024 69.04 69.43 67.80 69.14 1,735,498 -0.08(-0.12%)
Mar 28, 2024 68.85 69.09 69.09 69.22 2,602,080 +0.36(+0.52%)
Mar 27, 2024 71.25 71.59 66.29 68.86 4,049,704 -2.23(-3.14%)
Mar 26, 2024 72.80 74.55 70.57 71.09 5,233,133 -1.51(-2.08%)
Mar 25, 2024 70.61 73.25 70.39 72.60 2,617,721 +1.37(+1.92%)
Mar 22, 2024 72.00 72.31 70.26 71.23 6,505,125 -0.68(-0.95%)
Mar 21, 2024 71.52 73.48 71.03 71.91 3,400,651 +1.39(+1.97%)
Mar 20, 2024 68.18 71.07 67.28 70.52 3,849,205 +2.88(+4.26%)
Mar 19, 2024 66.99 68.00 63.73 67.64 5,961,354 -0.51(-0.75%)
Mar 18, 2024 63.75 68.82 63.59 68.15 7,559,218 +5.02(+7.95%)
Mar 15, 2024 62.58 63.91 62.14 63.13 4,651,276 -0.06(-0.09%)
Mar 14, 2024 63.43 64.31 62.50 63.19 3,869,993 +0.10(+0.16%)
Mar 13, 2024 60.99 63.21 60.80 63.09 3,591,644 +1.98(+3.24%)
Mar 12, 2024 61.15 61.35 59.92 61.11 3,947,214 +1.08(+1.80%)
Mar 11, 2024 62.80 62.95 59.30 60.03 4,416,866 -3.39(-5.35%)
Mar 08, 2024 64.04 65.67 62.54 63.42 3,862,429 +0.23(+0.36%)
Mar 07, 2024 63.00 63.38 62.31 63.19 4,283,475 +0.57(+0.91%)
Mar 06, 2024 62.53 63.84 61.12 62.62 4,372,275 +1.66(+2.72%)
Mar 05, 2024 60.75 61.69 60.02 60.96 3,944,930 -0.91(-1.47%)
Mar 04, 2024 62.50 63.49 61.60 61.87 4,656,408 -0.39(-0.63%)
Mar 01, 2024 60.73 62.34 59.84 62.26 6,075,800 +2.54(+4.25%)
Feb 29, 2024 58.50 60.06 57.40 59.72 15,792,012 +1.71(+2.95%)
Feb 28, 2024 59.80 60.40 57.97 58.01 2,881,606 -2.62(-4.32%)
Feb 27, 2024 59.91 61.35 59.68 60.63 4,165,722 +1.64(+2.78%)
Feb 26, 2024 57.82 60.90 57.72 58.99 4,401,846 +1.60(+2.79%)
Feb 23, 2024 58.07 59.07 57.09 57.39 3,099,008 -0.41(-0.71%)
Feb 22, 2024 57.76 58.34 56.45 57.80 4,504,055 +2.38(+4.29%)
Feb 21, 2024 55.21 57.58 54.50 55.42 4,180,593 -1.91(-3.33%)
Feb 20, 2024 59.13 59.15 55.38 57.33 6,226,500 -2.54(-4.24%)
Feb 16, 2024 58.52 60.65 57.12 59.87 6,179,919 +1.37(+2.34%)
Feb 15, 2024 54.69 59.14 52.75 58.50 16,092,278 +11.63(+24.81%)
Feb 14, 2024 46.28 47.30 45.59 46.87 6,699,669 +1.04(+2.27%)
Feb 13, 2024 45.33 46.79 45.12 45.83 3,447,781 -1.23(-2.61%)
Feb 12, 2024 46.68 48.37 46.48 47.06 3,591,184 +0.71(+1.53%)
Feb 09, 2024 47.08 47.16 45.28 46.35 2,741,664 -0.20(-0.43%)
Feb 08, 2024 47.80 48.77 46.52 46.55 3,383,394 -1.14(-2.39%)
Feb 07, 2024 46.50 47.83 45.72 47.69 4,284,433 +1.65(+3.58%)
Feb 06, 2024 46.11 46.50 45.08 46.04 2,399,592 +0.56(+1.23%)
Feb 05, 2024 45.60 46.09 44.01 45.48 2,839,571 -0.38(-0.83%)
Feb 02, 2024 41.00 45.89 40.71 45.86 6,023,723 +4.90(+11.96%)
Feb 01, 2024 41.54 41.98 40.90 40.96 2,846,901 -0.17(-0.41%)
Jan 31, 2024 41.80 42.45 41.04 41.13 2,906,732 -1.34(-3.16%)
Jan 30, 2024 46.42 47.04 42.11 42.47 5,722,086 -4.10(-8.80%)
Jan 29, 2024 44.55 46.59 44.15 46.57 4,790,112 +2.27(+5.12%)
Jan 26, 2024 44.14 44.58 43.90 44.30 2,173,518 +0.23(+0.52%)
Jan 25, 2024 43.92 44.57 43.25 44.07 1,893,711 +0.76(+1.75%)
Jan 24, 2024 45.42 45.60 42.89 43.31 3,863,201 -1.42(-3.17%)
Jan 23, 2024 44.05 44.89 43.40 44.73 5,241,746 +1.38(+3.17%)
Jan 22, 2024 42.44 44.02 42.27 43.35 8,092,310 +2.21(+5.38%)
Jan 19, 2024 43.40 43.70 41.10 41.14 3,288,413 -1.95(-4.53%)
Jan 18, 2024 42.01 43.12 40.98 43.09 2,825,711 +1.91(+4.64%)
Jan 17, 2024 40.57 41.22 39.43 41.18 2,661,178 +0.46(+1.13%)
Jan 16, 2024 41.37 41.38 40.39 40.72 2,130,971 -0.99(-2.37%)
Jan 12, 2024 41.45 42.03 41.21 41.71 2,121,994 +0.29(+0.70%)
Jan 11, 2024 40.99 41.45 39.92 41.42 2,108,167 +0.89(+2.20%)
Jan 10, 2024 39.39 41.26 39.15 40.53 2,951,092 +1.39(+3.55%)
Jan 09, 2024 38.76 39.31 38.60 39.14 1,726,932 -0.15(-0.38%)
Jan 08, 2024 38.33 39.31 37.95 39.29 1,428,644 +1.18(+3.10%)
Jan 05, 2024 37.79 38.69 37.68 38.11 1,955,574 -0.01(-0.03%)
Jan 04, 2024 38.04 38.42 37.40 38.12 2,131,433 -0.09(-0.24%)
Jan 03, 2024 37.94 38.43 37.58 38.21 1,942,324 -0.57(-1.47%)
Jan 02, 2024 39.41 39.41 38.30 38.78 2,371,250 -1.07(-2.69%)
Dec 29, 2023 40.70 40.75 39.27 39.85 2,260,496 -0.91(-2.23%)
Dec 28, 2023 40.35 40.93 40.35 40.76 1,130,740 +0.11(+0.27%)
Dec 27, 2023 40.50 40.69 39.88 40.65 2,233,798 +0.25(+0.62%)
Dec 26, 2023 41.16 41.39 40.31 40.40 2,617,196 -0.81(-1.97%)
Dec 22, 2023 42.38 42.48 41.14 41.21 1,898,110 -1.79(-4.16%)
Dec 21, 2023 43.92 44.11 42.32 43.00 1,590,249 -0.10(-0.23%)
Dec 20, 2023 43.61 44.57 43.03 43.10 2,131,670 -0.49(-1.12%)
Dec 19, 2023 41.46 44.41 41.46 43.59 3,942,025 +2.72(+6.66%)
Dec 18, 2023 40.57 41.05 39.92 40.87 2,922,499 +0.92(+2.30%)
Dec 15, 2023 38.79 40.24 38.72 39.95 4,500,535 +1.26(+3.26%)
Dec 14, 2023 38.25 39.59 38.14 38.69 4,068,253 +0.76(+2.00%)
Dec 13, 2023 36.37 38.03 36.33 37.93 3,149,600 +1.67(+4.61%)
Dec 12, 2023 36.56 36.75 35.79 36.26 4,006,015 -0.48(-1.31%)
Dec 11, 2023 37.27 37.91 36.58 36.74 3,920,942 -0.62(-1.66%)
Dec 08, 2023 36.53 37.62 36.53 37.36 1,631,409 +0.52(+1.41%)
Dec 07, 2023 36.52 37.06 36.37 36.84 1,930,922 +0.24(+0.66%)
Dec 06, 2023 37.13 37.80 36.30 36.60 1,929,484 -0.47(-1.27%)
Dec 05, 2023 36.98 37.38 36.61 37.07 2,456,456 -0.30(-0.80%)
Dec 04, 2023 37.57 37.93 36.95 37.37 3,051,129 -0.88(-2.30%)
Dec 01, 2023 37.65 38.77 36.81 38.25 2,907,921 +0.77(+2.05%)
Nov 30, 2023 38.93 39.50 37.04 37.48 4,036,758 -1.55(-3.97%)
Nov 29, 2023 38.88 39.27 38.28 39.03 2,245,908 +0.63(+1.64%)
Nov 28, 2023 39.43 40.09 37.95 38.40 3,391,268 -0.99(-2.51%)
Nov 27, 2023 39.25 40.42 38.79 39.39 3,201,565 -0.10(-0.25%)
Nov 24, 2023 39.21 39.64 38.73 39.49 811,897 +0.25(+0.64%)
Nov 22, 2023 39.00 39.54 38.61 39.24 1,329,399 +0.47(+1.21%)
Nov 21, 2023 39.02 39.65 38.66 38.77 1,829,166 -0.73(-1.85%)
Nov 20, 2023 39.16 40.11 39.16 39.50 1,991,360 +0.40(+1.02%)
Nov 17, 2023 39.19 39.42 38.57 39.10 2,328,844 +0.17(+0.44%)
Nov 16, 2023 40.20 40.40 38.90 38.93 2,849,614 -1.52(-3.76%)
Nov 15, 2023 42.44 42.67 39.87 40.45 5,183,290 -2.35(-5.49%)
Nov 14, 2023 42.58 43.81 42.57 42.80 3,557,201 +1.39(+3.36%)
Nov 13, 2023 43.65 44.52 41.33 41.41 3,429,576 -2.38(-5.44%)
Nov 10, 2023 39.87 44.06 39.13 43.79 5,899,351 +4.11(+10.36%)
Nov 09, 2023 45.10 45.10 37.14 39.68 14,358,790 -0.44(-1.10%)
Nov 08, 2023 41.10 41.91 39.82 40.12 5,196,562 -0.77(-1.88%)
Nov 07, 2023 40.00 41.50 39.66 40.89 5,125,231 +1.47(+3.73%)
Nov 06, 2023 39.36 39.48 38.42 39.42 3,293,935 +0.15(+0.38%)
Nov 03, 2023 37.26 39.51 37.26 39.27 2,235,528 +1.91(+5.11%)
Nov 02, 2023 37.63 38.92 37.28 37.36 2,093,839 +0.66(+1.80%)
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.