Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • 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 (%)
Apr 29, 2022 50.03 52.13 47.68 47.80 323,493 -2.78(-5.50%)
Apr 28, 2022 48.70 50.87 46.91 50.58 386,698 +2.78(+5.82%)
Apr 27, 2022 48.99 50.19 47.69 47.80 693,812 -0.57(-1.18%)
Apr 26, 2022 50.46 50.58 48.08 48.37 415,500 -2.21(-4.37%)
Apr 25, 2022 49.00 50.79 48.77 50.58 337,792 +0.98(+1.98%)
Apr 22, 2022 51.38 54.44 49.05 49.60 450,635 -1.80(-3.50%)
Apr 21, 2022 53.05 54.51 50.72 51.40 430,089 -0.26(-0.50%)
Apr 20, 2022 53.59 53.59 50.32 51.66 327,409 -2.14(-3.98%)
Apr 19, 2022 50.60 54.76 50.60 53.80 268,833 +1.46(+2.79%)
Apr 18, 2022 54.25 54.36 51.22 52.34 292,091 -2.15(-3.95%)
Apr 14, 2022 57.68 58.05 54.48 54.49 298,971 -2.86(-4.99%)
Apr 13, 2022 55.60 57.60 54.80 57.35 258,688 +1.52(+2.72%)
Apr 12, 2022 56.96 59.16 55.14 55.83 419,488 +1.33(+2.44%)
Apr 11, 2022 52.67 55.35 51.45 54.50 339,324 +0.37(+0.68%)
Apr 08, 2022 55.22 55.99 53.95 54.13 286,240 -1.93(-3.44%)
Apr 07, 2022 56.73 58.50 54.75 56.06 340,170 -0.89(-1.56%)
Apr 06, 2022 59.78 60.09 55.80 56.95 383,809 -4.43(-7.22%)
Apr 05, 2022 64.97 64.99 60.62 61.38 286,303 -3.60(-5.54%)
Apr 04, 2022 61.71 65.58 61.71 64.98 338,129 +4.02(+6.59%)
Apr 01, 2022 61.45 62.74 60.22 60.96 346,026 +0.14(+0.23%)
Mar 31, 2022 61.93 62.84 60.32 60.82 333,119 -1.72(-2.75%)
Mar 30, 2022 65.55 66.11 61.90 62.54 429,231 -4.02(-6.04%)
Mar 29, 2022 63.43 66.91 62.69 66.56 407,791 +3.83(+6.11%)
Mar 28, 2022 60.28 62.77 59.60 62.73 284,995 +2.36(+3.91%)
Mar 25, 2022 63.06 63.35 58.35 60.37 386,303 -3.07(-4.84%)
Mar 24, 2022 62.70 63.46 60.84 63.44 302,944 +0.75(+1.20%)
Mar 23, 2022 62.04 64.83 60.72 62.69 428,199 +0.18(+0.29%)
Mar 22, 2022 60.56 63.96 60.01 62.51 406,529 +1.65(+2.71%)
Mar 21, 2022 61.64 62.74 58.75 60.86 451,135 -1.10(-1.78%)
Mar 18, 2022 59.00 62.81 58.48 61.96 766,867 +2.76(+4.66%)
Mar 17, 2022 52.00 59.47 51.02 59.20 789,470 +7.11(+13.65%)
Mar 16, 2022 49.80 52.09 49.32 52.09 622,053 +3.33(+6.83%)
Mar 15, 2022 48.45 49.55 47.45 48.76 488,744 +1.07(+2.24%)
Mar 14, 2022 51.87 52.26 47.31 47.69 545,012 -5.04(-9.56%)
Mar 11, 2022 57.92 58.33 52.01 52.73 386,250 -4.49(-7.85%)
Mar 10, 2022 56.08 57.45 55.01 57.22 460,476 +0.86(+1.53%)
Mar 09, 2022 55.46 56.75 54.01 56.36 477,763 +2.38(+4.41%)
Mar 08, 2022 52.40 55.71 51.10 53.98 488,789 +0.98(+1.85%)
Mar 07, 2022 53.79 55.25 51.61 53.00 707,105 -0.69(-1.29%)
Mar 04, 2022 58.29 59.70 53.16 53.69 460,743 -4.40(-7.57%)
Mar 03, 2022 60.70 60.70 57.31 58.09 351,779 -2.40(-3.97%)
Mar 02, 2022 59.93 61.10 56.80 60.49 376,462 +0.78(+1.31%)
Mar 01, 2022 60.99 62.49 58.78 59.71 586,845 -1.25(-2.05%)
Feb 28, 2022 59.01 61.41 58.29 60.96 584,097 +2.24(+3.81%)
Feb 25, 2022 58.78 58.85 56.59 58.72 479,700 +0.14(+0.24%)
Feb 24, 2022 48.89 58.98 48.73 58.58 681,047 +6.79(+13.11%)
Feb 23, 2022 53.91 54.00 51.03 51.79 633,294 -1.04(-1.97%)
Feb 22, 2022 55.18 55.54 52.34 52.83 592,020 -2.82(-5.07%)
Feb 18, 2022 55.65 0 +6.37(+12.93%)
Feb 17, 2022 53.90 54.40 48.30 49.28 1,185,398 -5.50(-10.04%)
Feb 16, 2022 56.37 56.37 53.93 54.78 560,130 -2.32(-4.06%)
Feb 15, 2022 55.38 57.28 54.69 57.10 334,189 +2.81(+5.18%)
Feb 14, 2022 54.00 56.84 53.91 54.29 401,479 -0.72(-1.31%)
Feb 11, 2022 56.64 58.78 54.20 55.01 438,505 -1.62(-2.86%)
Feb 10, 2022 57.08 59.33 55.87 56.63 581,107 -2.52(-4.26%)
Feb 09, 2022 56.80 59.34 56.42 59.15 419,899 +3.37(+6.04%)
Feb 08, 2022 54.78 56.59 54.32 55.78 306,371 +0.73(+1.33%)
Feb 07, 2022 54.82 58.11 54.33 55.05 408,550 +0.31(+0.57%)
Feb 04, 2022 53.48 56.18 52.97 54.74 512,417 +2.95(+5.70%)
Feb 03, 2022 52.51 51.34 51.79 657,005 -2.22(-4.11%)
Feb 02, 2022 59.35 59.35 53.20 54.01 585,791 -5.08(-8.60%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.