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, 2008 5.706 6.121 5.591 5.991 143,533 +0.22(+3.72%)
Nov 26, 2008 5.253 5.837 5.230 5.775 539,913 +0.39(+7.28%)
Nov 25, 2008 5.030 5.399 4.992 5.384 372,234 +0.43(+8.68%)
Nov 24, 2008 4.608 5.015 4.547 4.954 505,126 +0.38(+8.22%)
Nov 21, 2008 4.731 4.731 4.086 4.577 474,248 -0.05(-1.16%)
Nov 20, 2008 5.061 5.146 4.593 4.631 408,455 -0.52(-10.13%)
Nov 19, 2008 5.752 5.752 5.138 5.153 387,053 -0.61(-10.53%)
Nov 18, 2008 5.799 5.845 5.499 5.760 388,496 +0.00(+0.00%)
Nov 17, 2008 5.898 6.152 5.729 5.760 270,316 -0.21(-3.47%)
Nov 14, 2008 6.574 6.774 5.952 5.967 205,754 -0.71(-10.69%)
Nov 13, 2008 6.121 6.712 5.699 6.682 401,921 +0.59(+9.71%)
Nov 12, 2008 6.759 6.759 6.083 6.090 290,130 -0.77(-11.20%)
Nov 11, 2008 7.104 7.150 6.682 6.858 271,454 -0.29(-4.08%)
Nov 10, 2008 7.335 7.519 7.035 7.150 244,131 -0.08(-1.06%)
Nov 07, 2008 7.250 7.588 7.066 7.227 208,421 +0.06(+0.86%)
Nov 06, 2008 7.580 7.811 7.127 7.166 300,516 -0.47(-6.14%)
Nov 05, 2008 7.711 8.087 7.580 7.634 228,507 -0.15(-1.97%)
Nov 04, 2008 8.087 8.087 7.550 7.788 228,223 -0.08(-1.07%)
Nov 03, 2008 8.018 8.095 7.388 7.872 259,122 +0.30(+3.96%)
Oct 31, 2008 7.112 7.765 6.997 7.573 327,542 +0.41(+5.79%)
Oct 30, 2008 7.104 7.158 6.912 7.158 191,299 +0.27(+3.90%)
Oct 29, 2008 6.398 7.073 6.044 6.889 430,846 +0.55(+8.73%)
Oct 28, 2008 6.129 6.359 5.845 6.336 424,460 +0.35(+5.77%)
Oct 27, 2008 6.236 6.520 5.937 5.991 340,898 -0.38(-5.91%)
Oct 24, 2008 5.760 6.567 5.691 6.367 479,843 +0.06(+0.97%)
Oct 23, 2008 6.689 6.812 6.067 6.305 558,061 -0.34(-5.09%)
Oct 22, 2008 7.150 7.227 6.559 6.643 338,762 -0.62(-8.56%)
Oct 21, 2008 7.527 7.611 7.212 7.265 322,359 -0.45(-5.87%)
Oct 20, 2008 7.442 7.765 7.296 7.719 358,499 +0.35(+4.80%)
Oct 17, 2008 7.980 8.333 7.327 7.365 514,907 -0.22(-2.84%)
Oct 16, 2008 7.496 8.172 7.388 7.580 685,501 +0.12(+1.54%)
Oct 15, 2008 8.202 8.725 7.450 7.465 313,133 -0.91(-10.83%)
Oct 14, 2008 8.863 8.886 8.154 8.371 290,744 -0.24(-2.77%)
Oct 13, 2008 8.156 8.648 7.941 8.609 490,470 +0.68(+8.62%)
Oct 10, 2008 7.327 8.003 6.797 7.926 1,025,810 +0.42(+5.63%)
Oct 09, 2008 8.156 8.609 7.488 7.504 689,530 -0.44(-5.51%)
Oct 08, 2008 8.056 8.579 7.734 7.941 995,686 +0.12(+1.57%)
Oct 07, 2008 8.571 8.686 7.780 7.818 928,588 -0.67(-7.87%)
Oct 06, 2008 9.139 9.316 8.325 8.487 1,050,370 -0.91(-9.72%)
Oct 03, 2008 10.46 10.54 9.370 9.401 637,984 -1.01(-9.67%)
Oct 02, 2008 11.02 11.14 10.28 10.41 556,930 -0.67(-6.03%)
Oct 01, 2008 11.39 11.93 10.94 11.07 739,000 -0.47(-4.06%)
Sep 30, 2008 11.46 11.67 11.10 11.54 677,494 +0.12(+1.08%)
Sep 29, 2008 12.03 12.20 11.17 11.42 528,072 -0.84(-6.89%)
Sep 26, 2008 12.19 12.79 12.11 12.27 591,853 -0.19(-1.54%)
Sep 25, 2008 12.27 12.79 12.25 12.46 773,668 +0.30(+2.46%)
Sep 24, 2008 12.21 12.66 11.96 12.16 461,524 +0.00(+0.00%)
Sep 23, 2008 12.40 12.76 12.13 12.16 1,126,828 -0.36(-2.88%)
Sep 22, 2008 13.12 13.12 12.38 12.52 901,440 -0.71(-5.34%)
Sep 19, 2008 13.32 13.62 12.98 13.23 1,256,336 +0.22(+1.71%)
Sep 18, 2008 12.33 13.59 12.29 13.00 1,822,254 -1.55(-10.66%)
Sep 17, 2008 14.67 14.91 14.24 14.55 1,377,952 -0.35(-2.32%)
Sep 16, 2008 14.24 15.22 14.09 14.90 538,287 +0.28(+1.89%)
Sep 15, 2008 15.11 15.43 14.55 14.62 413,063 -0.69(-4.51%)
Sep 12, 2008 14.62 15.46 14.54 15.31 444,427 +0.51(+3.48%)
Sep 11, 2008 14.77 14.98 14.34 14.80 530,540 -0.14(-0.93%)
Sep 10, 2008 14.88 15.09 14.35 14.94 500,165 +0.23(+1.57%)
Sep 09, 2008 15.38 15.51 14.56 14.71 374,840 -0.68(-4.39%)
Sep 08, 2008 15.44 15.81 15.08 15.38 658,626 +0.15(+0.96%)
Sep 05, 2008 15.84 16.02 15.12 15.24 657,544 -0.65(-4.06%)
Sep 04, 2008 15.99 16.06 15.58 15.88 429,130 -0.27(-1.66%)
Sep 03, 2008 16.04 16.48 15.96 16.15 696,230 +0.16(+1.01%)
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.