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 )

66.49 -0.05 (-0.08%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 20, 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 (%)
May 31, 2002 10.72 10.82 10.62 10.67 193,561 -0.35(-3.19%)
May 28, 2002 10.95 11.47 10.60 11.03 135,924 +0.05(+0.42%)
May 27, 2002 11.48 11.81 10.98 10.98 158,143 +0.00(+0.00%)
May 24, 2002 11.48 11.81 10.98 10.98 156,444 -0.65(-5.59%)
May 23, 2002 11.48 11.84 11.40 11.63 125,076 -0.15(-1.23%)
May 22, 2002 11.48 11.80 11.34 11.78 230,418 +0.26(+2.26%)
May 21, 2002 11.94 11.94 11.43 11.52 335,629 -0.12(-1.05%)
May 20, 2002 11.48 11.83 11.35 11.64 163,240 +0.08(+0.73%)
May 17, 2002 11.55 11.63 11.26 11.55 251,329 +0.08(+0.67%)
May 16, 2002 11.32 11.55 11.07 11.48 380,327 +0.17(+1.49%)
May 15, 2002 11.13 11.31 10.98 11.31 239,567 +0.21(+1.93%)
May 14, 2002 10.64 11.11 10.64 11.09 125,599 +0.42(+3.94%)
May 13, 2002 10.73 10.89 10.54 10.67 198,136 -0.28(-2.53%)
May 10, 2002 10.71 11.09 10.68 10.95 229,895 +0.15(+1.43%)
May 09, 2002 10.56 11.09 10.56 10.80 92,794 -0.10(-0.91%)
May 08, 2002 10.38 10.90 10.37 10.90 149,517 +0.41(+3.94%)
May 07, 2002 10.70 10.71 10.37 10.48 73,190 -0.05(-0.44%)
May 06, 2002 10.76 10.94 10.16 10.53 81,946 -0.51(-4.58%)
May 03, 2002 10.72 11.09 10.72 11.03 104,688 +0.22(+2.05%)
May 02, 2002 10.57 11.06 10.57 10.81 227,673 +0.20(+1.87%)
May 01, 2002 10.90 10.94 10.52 10.61 252,506 +0.09(+0.87%)
Apr 30, 2002 10.61 10.98 10.52 10.52 399,278 -0.02(-0.22%)
Apr 29, 2002 10.59 10.70 10.41 10.54 69,530 +0.06(+0.58%)
Apr 26, 2002 10.34 10.75 10.34 10.48 69,399 -0.21(-1.93%)
Apr 25, 2002 10.21 10.82 10.02 10.69 69,792 +0.41(+3.94%)
Apr 24, 2002 10.20 10.37 10.04 10.28 80,378 -0.03(-0.30%)
Apr 23, 2002 9.947 10.42 9.947 10.31 143,243 +0.21(+2.12%)
Apr 22, 2002 9.986 10.39 9.885 10.10 107,563 -0.15(-1.49%)
Apr 19, 2002 10.29 10.36 9.939 10.25 168,860 -0.15(-1.47%)
Apr 18, 2002 10.12 10.44 10.10 10.41 187,157 +0.08(+0.74%)
Apr 17, 2002 9.993 10.43 9.947 10.33 486,453 +0.28(+2.82%)
Apr 16, 2002 9.947 10.17 9.908 10.05 758,694 +0.06(+0.61%)
Apr 15, 2002 9.143 10.00 8.990 9.985 310,012 +0.17(+1.71%)
Apr 12, 2002 9.641 9.870 9.388 9.817 204,409 +0.34(+3.63%)
Apr 11, 2002 9.556 9.863 9.411 9.472 227,673 -0.35(-3.58%)
Apr 10, 2002 9.220 9.824 9.220 9.824 164,155 +0.46(+4.90%)
Apr 09, 2002 9.487 9.556 9.258 9.365 94,232 -0.12(-1.29%)
Apr 08, 2002 9.258 9.549 9.182 9.488 89,004 +0.31(+3.33%)
Apr 05, 2002 9.182 9.442 9.143 9.182 363,990 -0.04(-0.41%)
Apr 04, 2002 9.182 9.641 9.105 9.220 308,705 -0.06(-0.66%)
Apr 03, 2002 9.304 9.511 8.998 9.281 97,499 +0.37(+4.12%)
Apr 02, 2002 9.259 9.602 8.853 8.914 174,872 -0.42(-4.51%)
Apr 01, 2002 9.258 9.755 9.227 9.335 148,210 +0.00(+0.00%)
Mar 29, 2002 9.717 9.717 9.182 9.335 155,921 +0.00(+0.00%)
Mar 28, 2002 9.717 9.717 9.182 9.335 155,921 -0.36(-3.71%)
Mar 27, 2002 9.488 9.840 9.449 9.694 98,806 +0.09(+0.96%)
Mar 26, 2002 9.472 9.641 9.250 9.602 74,758 +0.44(+4.76%)
Mar 25, 2002 9.556 9.702 9.029 9.166 304,000 -0.63(-6.41%)
Mar 22, 2002 9.029 9.794 9.029 9.794 74,497 +0.62(+6.76%)
Mar 21, 2002 9.610 9.641 9.013 9.174 97,499 -0.03(-0.33%)
Mar 20, 2002 9.579 9.878 9.182 9.205 180,100 -0.37(-3.91%)
Mar 19, 2002 9.717 9.793 9.189 9.579 249,108 +0.12(+1.29%)
Mar 18, 2002 9.182 9.618 9.029 9.457 70,576 +0.31(+3.43%)
Mar 15, 2002 9.488 10.02 9.143 9.143 195,130 -0.73(-7.44%)
Mar 14, 2002 9.801 9.985 9.641 9.878 71,752 +0.08(+0.78%)
Mar 13, 2002 9.526 10.05 9.526 9.801 138,538 +0.28(+2.89%)
Mar 12, 2002 9.495 9.801 8.967 9.526 146,903 -0.04(-0.40%)
Mar 11, 2002 9.618 9.870 9.426 9.564 128,344 -0.11(-1.19%)
Mar 08, 2002 10.21 10.21 9.488 9.679 159,972 -0.27(-2.69%)
Mar 07, 2002 9.403 10.11 9.403 9.947 275,900 +0.69(+7.44%)
Mar 06, 2002 9.182 9.449 8.952 9.258 171,996 -0.11(-1.22%)
Mar 05, 2002 8.837 9.411 8.722 9.373 89,135 +0.47(+5.29%)
Mar 04, 2002 8.791 9.174 8.722 8.902 138,277 +0.26(+2.96%)
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.