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 )

61.78 -0.55 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2002 10.65 11.02 10.56 10.56 397,778 -0.02(-0.22%)
Apr 29, 2002 10.63 10.74 10.45 10.58 69,269 +0.06(+0.58%)
Apr 26, 2002 10.38 10.79 10.38 10.52 69,139 -0.21(-1.93%)
Apr 25, 2002 10.25 10.86 10.06 10.73 69,529 +0.41(+3.94%)
Apr 24, 2002 10.24 10.41 10.08 10.32 80,076 -0.03(-0.30%)
Apr 23, 2002 9.984 10.46 9.984 10.35 142,705 +0.21(+2.12%)
Apr 22, 2002 10.02 10.43 9.923 10.14 107,159 -0.15(-1.49%)
Apr 19, 2002 10.33 10.40 9.977 10.29 168,225 -0.15(-1.47%)
Apr 18, 2002 10.15 10.48 10.14 10.45 186,454 +0.08(+0.74%)
Apr 17, 2002 10.03 10.47 9.984 10.37 484,625 +0.28(+2.82%)
Apr 16, 2002 9.984 10.21 9.946 10.08 755,844 +0.06(+0.61%)
Apr 15, 2002 9.178 10.04 9.024 10.02 308,847 +0.17(+1.71%)
Apr 12, 2002 9.677 9.907 9.424 9.854 203,641 +0.35(+3.63%)
Apr 11, 2002 9.593 9.900 9.447 9.508 226,818 -0.35(-3.58%)
Apr 10, 2002 9.255 9.861 9.255 9.861 163,538 +0.46(+4.90%)
Apr 09, 2002 9.523 9.593 9.293 9.401 93,878 -0.12(-1.29%)
Apr 08, 2002 9.293 9.585 9.216 9.523 88,670 +0.31(+3.33%)
Apr 05, 2002 9.216 9.477 9.178 9.216 362,622 -0.04(-0.41%)
Apr 04, 2002 9.216 9.677 9.139 9.255 307,545 -0.06(-0.66%)
Apr 03, 2002 9.339 9.546 9.032 9.316 97,133 +0.37(+4.12%)
Apr 02, 2002 9.294 9.639 8.886 8.947 174,215 -0.42(-4.51%)
Apr 01, 2002 9.293 9.792 9.262 9.370 147,653 +0.00(+0.00%)
Mar 29, 2002 9.754 9.754 9.216 9.370 155,335 +0.00(+0.00%)
Mar 28, 2002 9.754 9.754 9.216 9.370 155,335 -0.36(-3.71%)
Mar 27, 2002 9.523 9.877 9.485 9.731 98,435 +0.09(+0.96%)
Mar 26, 2002 9.508 9.677 9.285 9.639 74,477 +0.44(+4.76%)
Mar 25, 2002 9.593 9.738 9.063 9.201 302,858 -0.63(-6.41%)
Mar 22, 2002 9.063 9.831 9.063 9.831 74,217 +0.62(+6.76%)
Mar 21, 2002 9.646 9.677 9.047 9.209 97,133 -0.03(-0.33%)
Mar 20, 2002 9.616 9.915 9.216 9.239 179,423 -0.38(-3.91%)
Mar 19, 2002 9.754 9.830 9.224 9.616 248,172 +0.12(+1.29%)
Mar 18, 2002 9.216 9.654 9.063 9.493 70,311 +0.31(+3.43%)
Mar 15, 2002 9.523 10.05 9.178 9.178 194,397 -0.74(-7.44%)
Mar 14, 2002 9.838 10.02 9.677 9.915 71,482 +0.08(+0.78%)
Mar 13, 2002 9.562 10.09 9.562 9.838 138,018 +0.28(+2.89%)
Mar 12, 2002 9.531 9.838 9.001 9.562 146,351 -0.04(-0.40%)
Mar 11, 2002 9.654 9.907 9.462 9.600 127,862 -0.12(-1.19%)
Mar 08, 2002 10.25 10.25 9.523 9.715 159,371 -0.27(-2.69%)
Mar 07, 2002 9.439 10.14 9.439 9.984 274,864 +0.69(+7.44%)
Mar 06, 2002 9.216 9.485 8.986 9.293 171,350 -0.12(-1.22%)
Mar 05, 2002 8.871 9.447 8.755 9.408 88,800 +0.47(+5.29%)
Mar 04, 2002 8.825 9.209 8.755 8.936 137,757 +0.26(+2.96%)
Mar 01, 2002 8.525 8.947 8.479 8.679 97,914 +0.04(+0.44%)
Feb 28, 2002 8.909 9.562 8.448 8.640 115,622 -0.27(-3.02%)
Feb 27, 2002 8.848 9.017 8.640 8.909 87,237 -0.05(-0.53%)
Feb 26, 2002 9.209 9.347 8.848 8.957 173,824 -0.05(-0.58%)
Feb 25, 2002 9.139 9.207 8.978 9.009 127,471 -0.27(-2.90%)
Feb 22, 2002 8.679 9.278 8.425 9.278 100,779 +0.83(+9.82%)
Feb 21, 2002 8.909 9.393 8.448 8.448 144,788 -0.45(-5.01%)
Feb 20, 2002 8.026 8.894 7.834 8.894 264,057 +0.80(+9.87%)
Feb 19, 2002 8.241 8.487 7.672 8.095 513,921 -0.29(-3.48%)
Feb 18, 2002 8.794 9.024 8.387 8.387 352,987 +0.00(+0.00%)
Feb 15, 2002 8.794 9.024 8.387 8.387 352,987 -0.22(-2.59%)
Feb 14, 2002 9.132 9.216 8.594 8.609 228,641 -0.53(-5.80%)
Feb 13, 2002 9.063 9.209 9.063 9.139 227,339 +0.05(+0.51%)
Feb 12, 2002 9.255 9.255 9.047 9.093 578,243 -0.16(-1.74%)
Feb 11, 2002 8.671 9.255 8.517 9.255 776,677 +0.19(+2.12%)
Feb 08, 2002 9.930 10.08 8.717 9.063 349,992 -0.43(-4.53%)
Feb 07, 2002 10.79 10.79 8.993 9.493 164,840 -1.27(-11.78%)
Feb 06, 2002 10.57 10.79 10.29 10.76 173,694 +0.01(+0.07%)
Feb 05, 2002 10.64 10.80 10.25 10.75 167,574 -0.04(-0.36%)
Feb 04, 2002 10.84 11.04 10.66 10.79 295,046 -0.12(-1.06%)
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.