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

Apogee Entrpr Inc (NQ: APOG )

62.05 +0.73 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2003 9.393 9.408 9.063 9.086 27,796 -0.15(-1.58%)
Nov 26, 2003 9.209 9.408 9.001 9.232 131,993 +0.05(+0.59%)
Nov 25, 2003 9.101 9.178 8.986 9.178 92,039 +0.09(+1.01%)
Nov 24, 2003 8.878 9.139 8.755 9.086 93,416 +0.32(+3.68%)
Nov 21, 2003 8.609 8.794 8.640 8.763 48,008 +0.15(+1.78%)
Nov 20, 2003 8.448 8.832 8.433 8.609 56,513 +0.11(+1.26%)
Nov 19, 2003 8.456 8.579 8.325 8.502 133,643 +0.05(+0.64%)
Nov 18, 2003 8.448 8.679 8.318 8.448 192,403 +0.00(+0.00%)
Nov 17, 2003 8.556 8.609 8.371 8.448 107,702 -0.11(-1.26%)
Nov 14, 2003 8.648 8.832 8.448 8.556 68,459 -0.10(-1.15%)
Nov 13, 2003 8.732 8.886 8.218 8.656 88,831 +0.03(+0.36%)
Nov 12, 2003 8.448 8.832 8.448 8.625 88,963 +0.14(+1.64%)
Nov 11, 2003 8.448 8.525 8.448 8.486 34,369 +0.05(+0.54%)
Nov 10, 2003 8.456 8.517 8.364 8.440 186,608 -0.02(-0.18%)
Nov 07, 2003 8.563 8.624 8.448 8.456 175,101 -0.05(-0.63%)
Nov 06, 2003 8.172 8.563 8.172 8.510 324,259 +0.27(+3.27%)
Nov 05, 2003 8.156 8.325 8.149 8.240 93,302 +0.08(+1.03%)
Nov 04, 2003 8.033 8.156 8.026 8.156 52,342 +0.09(+1.14%)
Nov 03, 2003 8.026 8.272 8.026 8.064 44,094 -0.03(-0.38%)
Oct 31, 2003 8.464 8.679 8.026 8.095 57,543 -0.31(-3.74%)
Oct 30, 2003 8.563 8.579 8.364 8.410 44,747 -0.15(-1.79%)
Oct 29, 2003 8.755 8.755 8.333 8.563 84,579 -0.16(-1.88%)
Oct 28, 2003 8.179 8.755 8.168 8.728 88,996 +0.44(+5.32%)
Oct 27, 2003 8.103 8.287 7.911 8.287 40,103 +0.23(+2.86%)
Oct 24, 2003 8.041 8.172 7.987 8.056 55,728 -0.03(-0.38%)
Oct 23, 2003 8.018 8.264 7.949 8.087 89,581 +0.02(+0.29%)
Oct 22, 2003 8.049 8.156 7.957 8.064 76,560 +0.10(+1.25%)
Oct 21, 2003 8.103 8.195 7.964 7.964 44,851 -0.10(-1.24%)
Oct 20, 2003 7.949 8.256 7.880 8.064 78,254 +0.15(+1.94%)
Oct 17, 2003 8.202 8.387 7.765 7.911 82,487 -0.37(-4.45%)
Oct 16, 2003 8.280 8.402 8.179 8.279 48,426 -0.00(-0.01%)
Oct 15, 2003 8.141 8.402 8.103 8.280 477,529 +0.10(+1.23%)
Oct 14, 2003 8.141 8.179 8.064 8.179 103,366 +0.05(+0.57%)
Oct 13, 2003 7.972 8.133 7.972 8.133 200,135 +0.17(+2.12%)
Oct 10, 2003 8.103 8.103 7.795 7.964 40,727 -0.10(-1.24%)
Oct 09, 2003 7.880 8.072 7.788 8.064 155,035 +0.20(+2.54%)
Oct 08, 2003 7.972 7.972 7.818 7.864 112,161 -0.12(-1.54%)
Oct 07, 2003 7.864 8.141 7.864 7.987 110,383 -0.08(-0.95%)
Oct 06, 2003 8.003 8.202 7.911 8.064 142,277 +0.02(+0.29%)
Oct 03, 2003 7.918 8.141 7.826 8.041 265,919 +0.17(+2.15%)
Oct 02, 2003 7.995 8.141 7.742 7.872 110,630 -0.14(-1.73%)
Oct 01, 2003 7.972 8.103 7.964 8.010 119,346 +0.07(+0.87%)
Sep 30, 2003 7.818 8.026 7.688 7.941 327,609 +0.12(+1.47%)
Sep 29, 2003 7.987 8.233 7.657 7.826 154,163 -0.16(-2.02%)
Sep 26, 2003 8.202 8.464 7.987 7.987 256,066 -0.28(-3.44%)
Sep 25, 2003 8.371 8.594 8.187 8.272 112,252 -0.13(-1.55%)
Sep 24, 2003 8.748 8.663 8.279 8.402 271,508 -0.35(-3.95%)
Sep 23, 2003 9.139 9.393 8.609 8.748 264,303 -0.47(-5.08%)
Sep 22, 2003 9.562 9.608 9.155 9.216 167,210 -0.54(-5.51%)
Sep 19, 2003 9.946 10.04 9.654 9.754 291,150 -0.13(-1.32%)
Sep 18, 2003 7.957 9.984 7.872 9.884 430,996 +0.26(+2.71%)
Sep 17, 2003 9.239 9.631 9.239 9.623 109,418 +0.20(+2.12%)
Sep 16, 2003 9.447 9.600 9.194 9.424 139,372 -0.09(-0.97%)
Sep 15, 2003 9.316 9.692 9.239 9.516 217,313 +0.20(+2.14%)
Sep 12, 2003 8.909 9.370 8.809 9.316 115,101 +0.26(+2.88%)
Sep 11, 2003 8.540 9.101 8.533 9.055 511,057 +0.38(+4.34%)
Sep 10, 2003 8.748 8.909 8.617 8.679 184,371 -0.17(-1.97%)
Sep 09, 2003 8.763 8.978 8.679 8.853 194,266 -0.13(-1.48%)
Sep 08, 2003 8.894 9.024 8.794 8.986 165,751 +0.07(+0.78%)
Sep 05, 2003 8.963 8.986 8.686 8.917 291,030 -0.05(-0.51%)
Sep 04, 2003 8.456 8.986 8.448 8.963 156,507 +0.39(+4.57%)
Sep 03, 2003 8.702 8.817 8.487 8.571 138,929 -0.25(-2.79%)
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.