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 )

67.47 -0.94 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2010 8.567 8.652 8.305 8.344 475,168 -0.22(-2.61%)
Jun 29, 2010 8.667 8.744 8.459 8.567 523,647 -0.55(-6.00%)
Jun 25, 2010 9.168 9.230 8.852 9.114 648,743 +0.01(+0.08%)
Jun 24, 2010 9.091 9.476 9.053 9.107 565,456 +0.08(+0.85%)
Jun 23, 2010 9.114 9.438 8.537 9.030 1,492,255 -0.79(-8.01%)
Jun 22, 2010 10.12 10.39 9.723 9.815 413,001 -0.32(-3.12%)
Jun 21, 2010 10.24 10.41 10.05 10.13 323,010 +0.08(+0.77%)
Jun 18, 2010 10.12 10.22 9.985 10.05 352,054 -0.02(-0.15%)
Jun 17, 2010 10.13 10.20 10.02 10.07 212,750 -0.05(-0.46%)
Jun 16, 2010 10.10 10.29 10.00 10.12 393,784 -0.08(-0.83%)
Jun 15, 2010 9.931 10.27 9.777 10.20 325,421 +0.39(+4.01%)
Jun 14, 2010 10.14 10.17 9.769 9.808 304,182 -0.25(-2.53%)
Jun 11, 2010 9.746 10.08 9.684 10.06 385,014 +0.22(+2.19%)
Jun 10, 2010 9.916 9.946 9.654 9.846 217,814 +0.11(+1.11%)
Jun 09, 2010 9.746 10.05 9.684 9.738 273,384 +0.12(+1.28%)
Jun 08, 2010 9.831 10.02 9.554 9.615 331,765 -0.22(-2.19%)
Jun 07, 2010 9.923 10.21 9.815 9.831 192,986 -0.08(-0.78%)
Jun 04, 2010 10.10 10.16 9.862 9.908 364,893 -0.49(-4.67%)
Jun 03, 2010 10.55 10.66 10.20 10.39 282,640 -0.17(-1.60%)
Jun 02, 2010 10.30 10.70 10.12 10.56 580,675 +0.34(+3.32%)
Jun 01, 2010 10.32 10.53 9.900 10.22 517,380 -0.30(-2.86%)
May 28, 2010 10.59 10.70 10.33 10.52 228,944 -0.07(-0.65%)
May 27, 2010 10.25 10.63 10.18 10.59 161,199 +0.60(+6.01%)
May 26, 2010 10.03 10.41 9.954 9.993 225,060 -0.01(-0.08%)
May 25, 2010 10.09 10.10 9.684 10.00 304,600 -0.26(-2.55%)
May 24, 2010 10.51 10.61 10.24 10.26 218,053 -0.29(-2.77%)
May 21, 2010 10.04 10.62 9.877 10.55 410,901 +0.36(+3.55%)
May 20, 2010 10.25 10.69 10.15 10.19 259,787 -0.61(-5.63%)
May 19, 2010 10.97 11.13 10.62 10.80 404,805 -0.21(-1.89%)
May 18, 2010 11.36 11.36 10.79 11.01 323,260 -0.17(-1.52%)
May 17, 2010 11.26 11.53 10.81 11.18 479,414 -0.06(-0.55%)
May 14, 2010 11.33 11.33 10.91 11.24 353,188 -0.18(-1.54%)
May 13, 2010 11.42 11.49 11.22 11.42 392,954 -0.08(-0.73%)
May 12, 2010 11.03 11.56 11.03 11.50 319,683 +0.45(+4.09%)
May 11, 2010 10.99 11.11 10.83 11.05 288,669 -0.05(-0.41%)
May 10, 2010 10.93 11.11 10.66 11.09 307,479 +0.57(+5.39%)
May 07, 2010 10.81 11.00 10.47 10.53 682,044 -0.31(-2.90%)
May 06, 2010 10.82 11.21 10.36 10.84 601,928 -0.08(-0.70%)
May 05, 2010 10.72 11.11 10.38 10.92 734,914 +0.31(+2.89%)
May 04, 2010 10.63 10.70 10.50 10.61 518,232 -0.21(-1.98%)
May 03, 2010 10.49 10.86 10.42 10.83 453,032 +0.30(+2.84%)
Apr 30, 2010 10.90 10.96 10.53 10.53 461,379 -0.36(-3.31%)
Apr 29, 2010 10.52 10.89 10.42 10.89 439,384 +0.44(+4.18%)
Apr 28, 2010 10.42 10.48 10.32 10.45 795,817 +0.07(+0.66%)
Apr 27, 2010 10.31 10.58 10.15 10.38 703,679 -0.02(-0.15%)
Apr 26, 2010 10.44 10.61 10.36 10.40 301,719 -0.02(-0.22%)
Apr 23, 2010 10.22 10.60 10.13 10.42 521,807 +0.24(+2.33%)
Apr 22, 2010 9.907 10.25 9.907 10.18 391,394 +0.01(+0.08%)
Apr 21, 2010 9.976 10.20 9.976 10.18 431,670 +0.18(+1.76%)
Apr 20, 2010 10.14 10.15 9.754 9.999 468,651 -0.08(-0.84%)
Apr 19, 2010 9.915 10.11 9.769 10.08 533,134 +0.08(+0.84%)
Apr 16, 2010 9.846 10.16 9.784 9.999 632,160 +0.13(+1.32%)
Apr 15, 2010 10.31 10.34 9.731 9.869 721,365 -0.42(-4.09%)
Apr 14, 2010 10.71 10.80 10.12 10.29 603,936 -0.32(-3.03%)
Apr 13, 2010 10.58 10.75 10.44 10.61 690,548 -0.03(-0.29%)
Apr 12, 2010 10.58 10.78 10.46 10.64 351,983 +0.10(+0.94%)
Apr 09, 2010 10.93 10.96 10.41 10.54 805,451 -0.45(-4.08%)
Apr 08, 2010 10.75 11.65 10.73 10.99 1,491,454 -1.70(-13.43%)
Apr 07, 2010 12.79 12.94 12.49 12.70 274,576 -0.15(-1.13%)
Apr 06, 2010 12.39 12.88 12.24 12.84 238,375 +0.39(+3.14%)
Apr 05, 2010 12.20 12.58 12.12 12.45 182,989 +0.25(+2.01%)
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.