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

Asia Pacific Wire & Cable (NQ: APWC )

1.432 -0.078 (-5.14%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 13, 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 (%)
Mar 31, 2021 3.720 4.100 3.690 4.030 140,108 +0.34(+9.21%)
Mar 30, 2021 3.670 3.780 3.500 3.690 86,122 +0.01(+0.27%)
Mar 29, 2021 3.770 3.830 3.580 3.680 73,046 +0.05(+1.38%)
Mar 26, 2021 3.540 3.809 3.390 3.630 143,900 +0.15(+4.31%)
Mar 25, 2021 3.610 3.610 3.300 3.480 137,900 -0.01(-0.29%)
Mar 24, 2021 3.620 3.880 3.440 3.490 55,941 -0.12(-3.32%)
Mar 23, 2021 4.000 4.050 3.600 3.610 92,042 -0.44(-10.86%)
Mar 22, 2021 4.100 4.299 4.020 4.050 69,557 -0.11(-2.64%)
Mar 19, 2021 4.120 4.440 4.120 4.160 155,700 +0.08(+1.96%)
Mar 18, 2021 4.280 4.360 4.030 4.080 47,767 -0.19(-4.45%)
Mar 17, 2021 4.150 4.450 3.900 4.270 62,706 +0.14(+3.39%)
Mar 16, 2021 4.620 4.660 4.040 4.130 57,686 -0.42(-9.23%)
Mar 15, 2021 4.670 4.690 4.430 4.550 108,757 -0.14(-2.99%)
Mar 12, 2021 4.650 4.855 4.420 4.690 88,200 -0.11(-2.29%)
Mar 11, 2021 4.210 4.800 4.100 4.800 105,257 +0.77(+19.11%)
Mar 10, 2021 4.390 4.390 3.990 4.030 70,329 -0.08(-1.95%)
Mar 09, 2021 3.924 4.180 3.892 4.110 106,021 +0.19(+4.85%)
Mar 08, 2021 4.310 4.470 3.800 3.920 108,282 -0.16(-3.92%)
Mar 05, 2021 4.300 4.490 3.670 4.080 274,300 -0.14(-3.32%)
Mar 04, 2021 5.040 5.290 4.130 4.220 159,994 -0.92(-17.90%)
Mar 03, 2021 5.200 5.400 5.020 5.140 95,526 -0.02(-0.39%)
Mar 02, 2021 5.400 5.510 5.160 5.160 86,993 -0.35(-6.35%)
Mar 01, 2021 5.600 5.820 5.410 5.510 119,291 +0.09(+1.66%)
Feb 26, 2021 5.710 5.760 5.420 5.420 162,900 -0.13(-2.34%)
Feb 25, 2021 5.670 5.850 5.400 5.550 217,344 -0.20(-3.48%)
Feb 24, 2021 5.510 5.980 5.510 5.750 346,183 +0.43(+8.08%)
Feb 23, 2021 5.750 5.980 5.170 5.320 336,569 -0.77(-12.64%)
Feb 22, 2021 6.750 6.760 6.000 6.090 248,231 -0.66(-9.78%)
Feb 19, 2021 6.750 6.980 6.620 6.750 250,300 +0.29(+4.49%)
Feb 18, 2021 6.000 6.590 6.000 6.460 266,412 +0.19(+3.03%)
Feb 17, 2021 6.190 6.270 5.850 6.270 502,207 +0.07(+1.13%)
Feb 16, 2021 6.100 6.630 6.100 6.200 763,589 +0.20(+3.33%)
Feb 12, 2021 5.750 6.358 5.650 6.000 218,300 +0.06(+1.01%)
Feb 11, 2021 6.610 6.700 5.700 5.940 481,344 -0.77(-11.48%)
Feb 10, 2021 7.000 7.158 6.500 6.710 442,758 -0.27(-3.87%)
Feb 09, 2021 7.770 7.917 6.800 6.980 701,583 -0.53(-7.06%)
Feb 08, 2021 7.100 7.650 7.010 7.510 406,780 +0.72(+10.60%)
Feb 05, 2021 7.840 7.840 6.670 6.790 1,124,200 -0.37(-5.17%)
Feb 04, 2021 6.010 7.380 6.010 7.160 1,074,210 +1.25(+21.15%)
Feb 03, 2021 5.140 5.970 5.010 5.910 680,818 +0.87(+17.26%)
Feb 02, 2021 5.410 5.420 4.920 5.040 241,020 -0.32(-5.97%)
Feb 01, 2021 4.910 5.520 4.910 5.360 429,548 +0.47(+9.61%)
Jan 29, 2021 4.410 5.178 4.395 4.890 517,000 +0.37(+8.19%)
Jan 28, 2021 4.500 4.900 4.310 4.520 237,589 -0.10(-2.16%)
Jan 27, 2021 5.030 5.100 4.610 4.620 362,701 -0.56(-10.81%)
Jan 26, 2021 5.220 5.430 5.121 5.180 452,739 -0.28(-5.13%)
Jan 25, 2021 5.430 5.910 5.010 5.460 1,692,830 -0.12(-2.15%)
Jan 22, 2021 4.050 8.800 4.029 5.580 24,401,498 +1.47(+35.77%)
Jan 21, 2021 3.590 4.640 3.240 4.110 1,874,640 +0.51(+14.17%)
Jan 20, 2021 3.740 3.950 3.490 3.600 326,384 -0.12(-3.23%)
Jan 19, 2021 3.780 3.990 3.630 3.720 497,985 +0.03(+0.81%)
Jan 15, 2021 3.620 4.380 3.480 3.690 1,333,800 +0.00(+0.00%)
Jan 14, 2021 3.810 3.980 3.640 3.690 321,720 -0.13(-3.40%)
Jan 13, 2021 3.590 3.960 3.450 3.820 961,425 -0.98(-20.42%)
Jan 12, 2021 2.460 4.830 2.370 4.800 1,576,161 +2.34(+95.12%)
Jan 11, 2021 2.670 2.700 2.410 2.460 267,985 -0.39(-13.68%)
Jan 08, 2021 2.520 2.917 2.300 2.850 1,128,600 +0.44(+18.26%)
Jan 07, 2021 2.230 2.580 2.130 2.410 289,758 +0.17(+7.59%)
Jan 06, 2021 2.400 2.400 2.200 2.240 69,326 -0.06(-2.61%)
Jan 05, 2021 2.300 2.330 2.200 2.300 70,800 +0.05(+2.22%)
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.