Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Apache Corp (NY: APA )

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 (%)
Jun 08, 2020 17.73 17.73 17.73 0 +1.66(+10.33%)
Jun 05, 2020 14.34 16.60 14.33 16.07 36,336,800 +3.07(+23.62%)
Jun 04, 2020 12.43 13.10 12.26 13.00 16,029,452 +0.47(+3.75%)
Jun 03, 2020 12.49 12.73 12.02 12.53 16,095,595 +0.30(+2.45%)
Jun 02, 2020 11.93 12.25 11.77 12.23 14,147,977 +0.50(+4.26%)
Jun 01, 2020 10.76 11.79 10.45 11.73 24,876,088 +0.94(+8.71%)
May 29, 2020 11.69 11.69 10.71 10.79 47,936,700 -1.08(-9.10%)
May 28, 2020 12.63 12.67 11.75 11.87 14,621,311 -0.71(-5.64%)
May 27, 2020 12.97 13.01 11.93 12.58 16,483,853 -0.13(-1.02%)
May 26, 2020 12.70 12.93 12.32 12.71 15,205,548 +0.54(+4.44%)
May 22, 2020 12.00 12.20 11.65 12.17 10,415,800 +0.12(+1.00%)
May 21, 2020 12.01 12.35 11.77 12.05 18,792,488 +0.10(+0.84%)
May 20, 2020 11.67 12.10 11.64 11.95 15,589,187 +0.59(+5.19%)
May 19, 2020 11.89 12.08 11.32 11.36 14,579,280 -0.56(-4.70%)
May 18, 2020 11.60 12.23 11.47 11.92 22,499,156 +1.31(+12.35%)
May 15, 2020 10.22 10.92 10.11 10.61 18,137,500 +0.25(+2.41%)
May 14, 2020 10.33 11.04 9.670 10.36 20,122,328 -0.37(-3.45%)
May 13, 2020 11.68 11.68 10.50 10.73 17,246,758 -1.06(-8.99%)
May 12, 2020 12.20 12.39 11.76 11.79 14,706,555 -0.24(-2.00%)
May 11, 2020 12.25 12.44 11.81 12.03 14,492,827 -0.42(-3.37%)
May 08, 2020 12.25 12.54 12.05 12.45 19,479,200 +0.57(+4.80%)
May 07, 2020 11.44 12.38 11.35 11.88 19,889,024 +0.27(+2.33%)
May 06, 2020 11.81 12.14 11.31 11.61 20,196,640 -0.17(-1.44%)
May 05, 2020 12.99 13.18 11.63 11.78 26,462,468 -0.28(-2.32%)
May 04, 2020 10.72 12.07 10.50 12.06 18,168,584 +0.78(+6.91%)
May 01, 2020 12.42 12.76 11.11 11.28 24,359,500 -1.80(-13.76%)
Apr 30, 2020 13.35 14.05 12.18 13.08 39,859,160 +0.03(+0.23%)
Apr 29, 2020 11.32 13.15 11.13 13.05 35,079,060 +2.38(+22.31%)
Apr 28, 2020 10.85 10.95 10.20 10.67 19,214,668 +0.17(+1.62%)
Apr 27, 2020 10.20 10.80 9.750 10.50 25,841,734 -0.19(-1.78%)
Apr 24, 2020 11.12 11.45 10.16 10.69 40,004,000 +0.19(+1.81%)
Apr 23, 2020 9.820 10.97 9.800 10.50 38,547,576 +1.08(+11.46%)
Apr 22, 2020 9.000 9.620 8.840 9.420 26,451,100 +0.85(+9.92%)
Apr 21, 2020 8.190 8.810 8.060 8.570 22,536,168 +0.09(+1.06%)
Apr 20, 2020 7.640 8.850 7.510 8.480 26,581,568 -0.01(-0.12%)
Apr 17, 2020 7.450 8.500 7.415 8.490 26,718,100 +1.00(+13.35%)
Apr 16, 2020 7.960 7.980 7.380 7.490 12,979,996 -0.45(-5.67%)
Apr 15, 2020 7.120 8.070 7.080 7.940 24,442,016 -0.14(-1.73%)
Apr 14, 2020 8.200 8.310 7.620 8.080 26,936,452 -0.30(-3.58%)
Apr 13, 2020 8.790 8.990 8.020 8.380 35,791,968 +0.18(+2.20%)
Apr 09, 2020 9.110 10.06 7.130 8.200 92,823,696 +0.62(+8.18%)
Apr 08, 2020 6.830 7.620 6.720 7.580 35,847,480 +1.06(+16.26%)
Apr 07, 2020 6.600 7.240 6.360 6.520 38,995,580 +0.65(+11.07%)
Apr 06, 2020 5.200 6.000 5.130 5.870 27,974,780 +0.49(+9.11%)
Apr 03, 2020 5.440 5.630 4.560 5.380 51,801,300 +0.69(+14.71%)
Apr 02, 2020 4.750 5.300 4.310 4.690 53,219,152 +0.67(+16.67%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.