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 )

66.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 27, 2004 9.518 9.732 9.449 9.564 151,738 +0.05(+0.48%)
Feb 26, 2004 9.511 9.656 9.449 9.518 325,696 -0.04(-0.40%)
Feb 25, 2004 9.511 9.610 9.403 9.556 547,488 -0.06(-0.64%)
Feb 24, 2004 9.373 9.656 9.373 9.618 261,785 +0.11(+1.21%)
Feb 23, 2004 9.258 9.671 9.258 9.503 579,248 -0.26(-2.66%)
Feb 20, 2004 9.403 9.801 9.205 9.763 128,997 +0.42(+4.50%)
Feb 19, 2004 9.197 9.679 9.197 9.342 170,559 +0.08(+0.91%)
Feb 18, 2004 9.541 9.641 9.182 9.258 124,423 -0.31(-3.28%)
Feb 17, 2004 9.182 9.610 9.182 9.572 122,332 +0.39(+4.25%)
Feb 13, 2004 9.289 9.350 9.182 9.182 83,123 -0.11(-1.15%)
Feb 12, 2004 9.189 9.380 9.182 9.289 130,958 +0.04(+0.41%)
Feb 11, 2004 8.990 9.250 8.975 9.250 74,758 +0.07(+0.75%)
Feb 10, 2004 8.876 9.182 8.876 9.182 108,609 +0.19(+2.13%)
Feb 09, 2004 8.914 9.029 8.608 8.990 146,118 -0.04(-0.42%)
Feb 06, 2004 8.569 9.105 8.569 9.029 63,518 +0.30(+3.42%)
Feb 05, 2004 8.585 8.829 8.416 8.730 89,527 +0.15(+1.78%)
Feb 04, 2004 9.051 9.136 8.577 8.577 281,520 -0.53(-5.80%)
Feb 03, 2004 9.488 9.488 8.432 9.105 226,628 +0.28(+3.21%)
Feb 02, 2004 8.371 8.944 8.309 8.822 218,786 -0.15(-1.70%)
Jan 30, 2004 9.105 9.143 8.921 8.975 189,118 -0.05(-0.51%)
Jan 29, 2004 8.895 9.051 8.745 9.021 193,431 +0.21(+2.34%)
Jan 28, 2004 8.799 9.090 8.768 8.814 242,181 -0.26(-2.87%)
Jan 27, 2004 8.891 9.074 8.700 9.074 148,079 +0.23(+2.60%)
Jan 26, 2004 8.566 8.853 8.493 8.845 106,256 +0.12(+1.40%)
Jan 23, 2004 8.501 8.791 8.501 8.722 232,248 +0.08(+0.88%)
Jan 22, 2004 8.700 8.876 8.569 8.646 121,940 -0.03(-0.35%)
Jan 21, 2004 8.608 8.914 8.608 8.677 193,039 -0.11(-1.22%)
Jan 20, 2004 8.776 8.868 8.722 8.784 84,560 -0.09(-1.03%)
Jan 16, 2004 8.891 9.174 8.700 8.876 93,840 -0.28(-3.09%)
Jan 15, 2004 9.205 9.205 8.738 9.159 83,515 +0.21(+2.40%)
Jan 14, 2004 8.722 8.952 8.661 8.944 60,308 +0.27(+3.09%)
Jan 13, 2004 8.826 8.952 8.677 8.677 84,047 -0.15(-1.73%)
Jan 12, 2004 8.684 8.952 8.684 8.830 70,994 +0.23(+2.67%)
Jan 09, 2004 8.753 8.975 8.600 8.600 133,489 -0.28(-3.19%)
Jan 08, 2004 8.646 8.914 8.493 8.883 130,308 +0.30(+3.48%)
Jan 07, 2004 8.493 8.799 8.493 8.585 327,586 +0.09(+1.08%)
Jan 06, 2004 8.585 8.669 8.432 8.493 160,757 -0.28(-3.23%)
Jan 05, 2004 8.424 8.799 8.416 8.776 129,520 +0.34(+4.08%)
Jan 02, 2004 8.623 8.837 8.432 8.432 129,389 -0.25(-2.91%)
Dec 31, 2003 8.768 8.983 8.684 8.684 151,216 -0.11(-1.30%)
Dec 30, 2003 8.700 8.876 8.692 8.799 471,331 +0.04(+0.44%)
Dec 29, 2003 8.577 8.830 8.569 8.761 357,398 +0.10(+1.15%)
Dec 26, 2003 8.585 8.669 8.569 8.661 56,578 +0.05(+0.62%)
Dec 24, 2003 8.501 8.837 8.501 8.608 40,796 +0.01(+0.09%)
Dec 23, 2003 8.424 8.600 8.416 8.600 103,577 +0.12(+1.44%)
Dec 22, 2003 8.416 8.524 8.386 8.478 263,398 +0.02(+0.27%)
Dec 19, 2003 8.355 8.577 8.340 8.455 165,582 +0.09(+1.10%)
Dec 18, 2003 8.195 8.447 8.195 8.363 415,268 +0.09(+1.11%)
Dec 17, 2003 8.447 8.455 8.217 8.271 109,932 -0.17(-1.99%)
Dec 16, 2003 8.110 8.493 8.034 8.439 181,488 +0.29(+3.57%)
Dec 15, 2003 8.546 8.646 8.034 8.149 133,940 -0.34(-3.97%)
Dec 12, 2003 8.348 8.569 8.340 8.485 108,403 -0.05(-0.54%)
Dec 11, 2003 8.233 8.554 8.233 8.531 61,166 +0.15(+1.73%)
Dec 10, 2003 8.263 8.722 8.225 8.386 145,249 +0.08(+0.92%)
Dec 09, 2003 8.707 8.799 8.279 8.309 61,351 -0.37(-4.23%)
Dec 08, 2003 8.654 8.814 8.615 8.677 122,894 +0.05(+0.62%)
Dec 05, 2003 8.960 8.853 8.631 8.623 37,381 -0.34(-3.76%)
Dec 04, 2003 8.615 9.029 8.592 8.960 126,948 +0.40(+4.65%)
Dec 03, 2003 9.128 9.564 8.562 8.562 124,351 -0.50(-5.57%)
Dec 02, 2003 9.182 9.480 9.036 9.067 106,021 +0.02(+0.17%)
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.