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 )

63.54 -0.05 (-0.08%)
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 (%)
Dec 31, 2010 10.77 10.95 10.51 10.62 137,475 -0.12(-1.10%)
Dec 30, 2010 10.84 10.93 10.74 10.74 217,398 -0.14(-1.30%)
Dec 29, 2010 10.76 10.99 10.72 10.88 98,954 +0.17(+1.55%)
Dec 28, 2010 10.84 10.84 10.48 10.72 187,558 -0.09(-0.87%)
Dec 27, 2010 10.69 10.87 10.65 10.81 52,852 +0.06(+0.59%)
Dec 23, 2010 10.72 10.88 10.56 10.75 98,957 +0.02(+0.22%)
Dec 22, 2010 10.59 10.73 10.30 10.73 303,719 +0.13(+1.19%)
Dec 21, 2010 10.50 10.64 10.40 10.60 314,245 +0.19(+1.82%)
Dec 20, 2010 10.76 10.81 10.37 10.41 414,798 -0.35(-3.30%)
Dec 17, 2010 10.28 10.81 10.28 10.76 570,879 +0.50(+4.84%)
Dec 16, 2010 9.432 10.30 9.282 10.27 495,490 +0.68(+7.07%)
Dec 15, 2010 10.24 10.24 9.590 9.590 348,585 -0.60(-5.86%)
Dec 14, 2010 10.03 10.26 10.02 10.19 188,979 +0.21(+2.11%)
Dec 13, 2010 10.000 10.06 9.882 9.976 150,979 -0.03(-0.32%)
Dec 10, 2010 10.06 10.13 9.897 10.01 116,319 -0.02(-0.16%)
Dec 09, 2010 9.897 10.03 9.795 10.02 152,572 +0.17(+1.68%)
Dec 08, 2010 9.763 9.953 9.661 9.858 173,437 +0.15(+1.54%)
Dec 07, 2010 9.645 9.897 9.617 9.708 249,252 +0.20(+2.07%)
Dec 06, 2010 9.243 9.598 9.188 9.511 137,633 +0.23(+2.46%)
Dec 03, 2010 9.329 9.448 9.132 9.282 129,902 -0.13(-1.34%)
Dec 02, 2010 9.227 9.424 9.132 9.408 167,770 +0.18(+1.97%)
Dec 01, 2010 9.046 9.298 9.030 9.227 180,931 +0.33(+3.72%)
Nov 30, 2010 8.919 8.959 8.699 8.896 182,268 -0.11(-1.23%)
Nov 29, 2010 8.596 9.038 8.509 9.006 170,935 +0.39(+4.48%)
Nov 26, 2010 8.785 8.872 8.620 8.620 27,466 -0.24(-2.76%)
Nov 24, 2010 8.722 8.864 8.864 8.864 118,054 +0.29(+3.40%)
Nov 23, 2010 8.438 8.770 8.367 8.572 219,374 +0.06(+0.65%)
Nov 22, 2010 8.754 8.912 8.359 8.517 293,681 -0.18(-2.09%)
Nov 19, 2010 8.375 8.730 8.233 8.699 184,441 +0.32(+3.76%)
Nov 18, 2010 8.383 8.746 8.273 8.383 276,908 +0.13(+1.53%)
Nov 17, 2010 8.320 8.430 8.107 8.257 135,947 -0.03(-0.38%)
Nov 16, 2010 8.620 8.706 8.241 8.288 240,627 -0.43(-4.97%)
Nov 15, 2010 8.817 8.864 8.588 8.722 75,621 -0.02(-0.18%)
Nov 12, 2010 8.912 9.006 8.738 8.738 101,902 -0.27(-2.98%)
Nov 11, 2010 9.014 9.077 8.951 9.006 82,704 -0.08(-0.87%)
Nov 10, 2010 9.030 9.099 8.825 9.085 197,218 +0.10(+1.14%)
Nov 09, 2010 9.322 9.322 8.912 8.982 125,203 -0.28(-3.06%)
Nov 08, 2010 9.440 9.440 9.234 9.266 180,093 -0.24(-2.49%)
Nov 05, 2010 9.393 9.503 9.353 9.503 244,625 +0.17(+1.77%)
Nov 04, 2010 8.982 9.361 8.943 9.337 389,952 +0.48(+5.43%)
Nov 03, 2010 8.596 8.888 8.549 8.856 333,405 +0.30(+3.50%)
Nov 02, 2010 8.486 8.557 8.352 8.557 147,075 +0.18(+2.17%)
Nov 01, 2010 8.336 8.415 8.281 8.375 171,606 +0.09(+1.14%)
Oct 29, 2010 8.273 8.328 8.147 8.281 147,649 +0.00(+0.00%)
Oct 28, 2010 8.383 8.390 8.210 8.281 159,953 -0.01(-0.10%)
Oct 27, 2010 8.533 8.777 8.146 8.288 244,550 -0.16(-1.87%)
Oct 25, 2010 8.383 8.620 8.312 8.446 413,252 +0.15(+1.81%)
Oct 22, 2010 8.509 8.509 8.241 8.296 162,416 -0.16(-1.94%)
Oct 21, 2010 8.359 8.586 8.163 8.461 521,600 +0.16(+1.98%)
Oct 20, 2010 7.373 8.304 7.357 8.296 510,750 +0.99(+13.49%)
Oct 19, 2010 7.655 7.656 7.248 7.310 252,142 -0.48(-6.13%)
Oct 18, 2010 7.647 7.819 7.514 7.788 66,960 +0.18(+2.37%)
Oct 15, 2010 7.936 7.936 7.553 7.608 186,809 -0.23(-2.90%)
Oct 14, 2010 7.764 7.850 7.592 7.835 161,393 +0.06(+0.75%)
Oct 13, 2010 7.670 7.882 7.600 7.776 301,565 +0.18(+2.32%)
Oct 12, 2010 7.522 7.655 7.451 7.600 160,555 +0.05(+0.73%)
Oct 11, 2010 7.647 7.655 7.514 7.545 127,881 -0.09(-1.13%)
Oct 08, 2010 7.592 7.702 7.514 7.631 203,975 +0.05(+0.72%)
Oct 07, 2010 7.702 7.702 7.514 7.576 144,349 -0.07(-0.92%)
Oct 06, 2010 7.545 7.717 7.443 7.647 137,417 +0.07(+0.93%)
Oct 05, 2010 7.639 7.639 7.482 7.576 213,194 +0.04(+0.52%)
Oct 04, 2010 7.130 7.561 7.130 7.537 370,875 +0.34(+4.67%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.