Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Appfolio Cl A (NQ: APPF )

239.11 +3.06 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 146.49 146.77 143.50 144.63 156,800 -2.29(-1.56%)
Apr 29, 2021 149.81 149.81 145.89 146.92 120,773 -2.21(-1.48%)
Apr 28, 2021 148.02 149.81 146.01 149.13 61,149 +0.48(+0.32%)
Apr 27, 2021 147.78 148.80 145.00 148.65 105,304 +1.82(+1.24%)
Apr 26, 2021 147.86 148.24 146.43 146.83 74,787 -0.35(-0.24%)
Apr 23, 2021 148.43 148.43 145.44 147.18 81,600 -0.53(-0.36%)
Apr 22, 2021 147.71 149.76 145.50 147.71 73,382 +0.63(+0.43%)
Apr 21, 2021 146.00 148.59 144.32 147.08 194,359 +0.64(+0.44%)
Apr 20, 2021 145.23 148.55 144.46 146.44 120,827 +1.38(+0.95%)
Apr 19, 2021 145.41 145.96 142.22 145.06 67,017 -1.20(-0.82%)
Apr 16, 2021 147.43 147.43 144.25 146.26 122,700 -0.44(-0.30%)
Apr 15, 2021 146.48 148.59 144.87 146.70 103,772 +1.89(+1.31%)
Apr 14, 2021 144.30 148.10 142.54 144.81 134,680 +0.81(+0.56%)
Apr 13, 2021 143.00 145.44 142.36 144.00 121,917 +1.50(+1.05%)
Apr 12, 2021 142.55 143.18 138.47 142.50 127,772 +0.03(+0.02%)
Apr 09, 2021 141.89 144.26 138.09 142.47 144,700 -0.54(-0.38%)
Apr 08, 2021 144.05 145.18 141.36 143.01 490,632 +1.02(+0.72%)
Apr 07, 2021 142.40 143.49 140.36 141.99 87,428 -0.80(-0.56%)
Apr 06, 2021 141.95 145.84 140.90 142.79 97,007 -0.12(-0.08%)
Apr 05, 2021 144.00 144.02 139.43 142.91 85,965 -0.09(-0.06%)
Apr 01, 2021 142.50 146.87 141.47 143.00 159,700 +1.59(+1.12%)
Mar 31, 2021 140.02 143.53 140.02 141.41 149,284 +3.12(+2.26%)
Mar 30, 2021 137.61 139.90 133.99 138.29 75,556 +0.57(+0.41%)
Mar 29, 2021 140.81 141.51 135.32 137.72 70,516 -2.95(-2.10%)
Mar 26, 2021 140.01 142.21 136.84 140.67 72,400 +1.22(+0.87%)
Mar 25, 2021 137.13 139.94 135.09 139.45 100,306 +2.03(+1.48%)
Mar 24, 2021 142.97 142.97 137.23 137.42 115,086 -4.18(-2.95%)
Mar 23, 2021 142.17 143.24 140.08 141.60 88,472 +0.31(+0.22%)
Mar 22, 2021 136.60 143.23 136.60 141.29 103,811 +5.08(+3.73%)
Mar 19, 2021 135.17 137.90 135.00 136.21 342,500 +0.89(+0.66%)
Mar 18, 2021 140.27 140.27 133.86 135.32 188,997 -7.08(-4.97%)
Mar 17, 2021 140.76 143.57 136.61 142.40 152,350 +1.34(+0.95%)
Mar 16, 2021 143.56 145.78 138.62 141.06 121,425 -1.17(-0.82%)
Mar 15, 2021 137.23 142.72 137.23 142.23 112,924 +2.80(+2.01%)
Mar 12, 2021 142.90 142.92 138.35 139.43 128,600 -4.28(-2.98%)
Mar 11, 2021 142.81 146.11 141.22 143.71 164,105 +2.25(+1.59%)
Mar 10, 2021 147.36 148.95 141.09 141.46 214,618 -2.47(-1.72%)
Mar 09, 2021 141.37 147.34 141.07 143.93 289,000 +5.86(+4.24%)
Mar 08, 2021 137.70 143.54 134.58 138.07 330,457 -0.61(-0.44%)
Mar 05, 2021 133.05 138.86 125.00 138.68 379,800 +6.45(+4.88%)
Mar 04, 2021 130.00 135.18 127.00 132.23 338,893 +0.18(+0.14%)
Mar 03, 2021 130.51 134.00 128.82 132.05 389,224 -2.77(-2.05%)
Mar 02, 2021 153.36 154.00 134.25 134.82 917,336 -27.15(-16.76%)
Mar 01, 2021 167.78 169.92 160.16 161.97 257,361 -2.05(-1.25%)
Feb 26, 2021 167.31 168.24 158.78 164.02 137,300 -2.22(-1.34%)
Feb 25, 2021 170.36 172.01 165.07 166.24 186,443 -4.27(-2.50%)
Feb 24, 2021 161.24 170.69 160.00 170.51 185,037 +8.40(+5.18%)
Feb 23, 2021 155.78 162.43 151.51 162.11 314,630 +0.28(+0.17%)
Feb 22, 2021 170.89 171.18 160.73 161.83 101,310 -12.32(-7.07%)
Feb 19, 2021 170.27 177.08 170.27 174.15 203,800 +3.29(+1.93%)
Feb 18, 2021 170.33 171.81 166.23 170.86 95,957 -1.30(-0.76%)
Feb 17, 2021 168.25 176.01 167.93 172.16 164,941 +3.66(+2.17%)
Feb 16, 2021 179.00 181.45 167.67 168.50 159,208 -13.00(-7.16%)
Feb 12, 2021 182.01 185.44 180.94 181.50 117,700 +0.29(+0.16%)
Feb 11, 2021 179.18 182.53 177.99 181.21 210,678 +2.03(+1.13%)
Feb 10, 2021 174.99 180.06 174.99 179.18 186,410 +5.52(+3.18%)
Feb 09, 2021 166.08 174.03 164.76 173.66 145,119 +6.66(+3.99%)
Feb 08, 2021 157.87 167.22 157.87 167.00 183,622 +9.24(+5.86%)
Feb 05, 2021 162.61 163.24 156.20 157.76 84,600 -3.31(-2.06%)
Feb 04, 2021 159.34 162.55 157.20 161.07 187,282 +3.50(+2.22%)
Feb 03, 2021 157.72 158.10 151.80 157.57 152,674 -1.33(-0.84%)
Feb 02, 2021 156.81 160.20 156.00 158.90 117,660 +2.81(+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 Burlingame.com & California Media Partners, LLC. All rights reserved.