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 )

1.435 +0.001 (+0.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
Jul 31, 2020 1.180 1.205 1.030 1.085 119,400 -0.08(-6.87%)
Jul 30, 2020 1.160 1.210 1.150 1.165 44,520 -0.04(-3.72%)
Jul 29, 2020 1.150 1.240 1.150 1.210 49,730 +0.04(+3.86%)
Jul 28, 2020 1.200 1.205 1.140 1.165 31,209 -0.05(-4.51%)
Jul 27, 2020 1.120 1.240 1.100 1.220 86,377 +0.09(+7.96%)
Jul 24, 2020 1.130 1.180 1.130 1.130 8,500 -0.03(-2.58%)
Jul 23, 2020 1.230 1.232 1.100 1.160 78,233 -0.07(-5.69%)
Jul 22, 2020 1.220 1.260 1.150 1.230 71,361 -0.02(-1.60%)
Jul 21, 2020 1.320 1.340 1.090 1.250 161,897 -0.05(-4.03%)
Jul 20, 2020 1.260 1.350 1.260 1.302 125,277 +0.04(+3.37%)
Jul 17, 2020 1.210 1.300 1.210 1.260 73,500 +0.04(+3.28%)
Jul 16, 2020 1.110 1.320 1.110 1.220 174,445 +0.05(+4.27%)
Jul 15, 2020 1.190 1.230 1.080 1.170 181,892 +0.09(+7.92%)
Jul 14, 2020 1.100 1.110 1.070 1.084 86,509 -0.05(-4.06%)
Jul 13, 2020 1.140 1.270 1.100 1.130 202,062 +0.01(+0.87%)
Jul 10, 2020 1.140 1.230 1.103 1.120 141,900 +0.00(+0.03%)
Jul 09, 2020 1.110 1.190 1.050 1.120 93,570 +0.00(+0.00%)
Jul 08, 2020 1.020 1.130 1.020 1.120 195,541 +0.09(+8.74%)
Jul 07, 2020 1.070 1.090 1.030 1.030 31,904 -0.05(-4.63%)
Jul 06, 2020 1.170 1.170 1.020 1.080 68,662 +0.01(+0.93%)
Jul 02, 2020 1.030 1.120 1.010 1.070 97,200 +0.02(+1.90%)
Jul 01, 2020 1.080 1.130 1.010 1.050 204,886 -0.10(-8.70%)
Jun 30, 2020 1.040 1.500 1.000 1.150 1,703,861 +0.13(+12.75%)
Jun 29, 2020 0.9900 1.090 0.9700 1.020 147,873 +0.04(+4.08%)
Jun 26, 2020 0.9700 1.050 0.9600 0.9800 108,800 -0.03(-2.97%)
Jun 25, 2020 0.9900 1.170 0.9800 1.010 301,295 +0.03(+3.06%)
Jun 24, 2020 0.9700 1.010 0.9600 0.9800 34,257 -0.02(-2.00%)
Jun 23, 2020 0.9600 1.030 0.9600 1.000 89,555 +0.03(+3.09%)
Jun 22, 2020 1.040 1.060 0.9700 0.9700 55,526 -0.05(-4.90%)
Jun 19, 2020 1.020 1.070 0.9700 1.020 73,900 -0.02(-1.69%)
Jun 18, 2020 1.230 1.230 1.000 1.038 286,253 -0.08(-7.37%)
Jun 17, 2020 1.070 1.580 1.010 1.120 1,026,541 +0.07(+6.67%)
Jun 16, 2020 1.040 1.100 1.000 1.050 72,401 +0.05(+5.11%)
Jun 15, 2020 0.9917 1.060 0.9917 0.9990 40,314 -0.05(-4.85%)
Jun 12, 2020 1.060 1.140 1.010 1.050 27,900 -0.05(-4.12%)
Jun 11, 2020 1.177 1.189 1.000 1.095 79,490 -0.08(-7.20%)
Jun 10, 2020 1.050 1.280 1.000 1.180 149,117 +0.18(+18.00%)
Jun 09, 2020 1.000 1.000 0.9900 1.000 9,099 +0.00(+0.01%)
Jun 08, 2020 0.9900 1.050 0.9900 0.9999 18,765 +0.01(+1.51%)
Jun 05, 2020 0.9850 1.000 0.9850 0.9850 8,500 -0.02(-1.50%)
Jun 04, 2020 0.9900 1.000 0.9900 1.000 5,595 +0.01(+0.50%)
Jun 03, 2020 0.9900 1.000 0.9899 0.9950 8,219 +0.01(+0.51%)
Jun 02, 2020 0.9881 0.9900 0.9875 0.9900 1,926 +0.00(+0.01%)
Jun 01, 2020 0.9875 0.9900 0.9875 0.9899 1,522 +0.00(+0.49%)
May 29, 2020 0.9850 0.9900 0.9850 0.9851 10,800 +0.00(+0.01%)
May 28, 2020 0.9600 0.9860 0.9500 0.9850 7,311 +0.01(+0.51%)
May 27, 2020 0.9600 0.9900 0.9600 0.9800 9,809 +0.02(+2.08%)
May 26, 2020 0.9900 0.9900 0.9502 0.9600 7,063 -0.04(-4.00%)
May 22, 2020 0.9502 1.000 0.9502 1.000 700 +0.02(+1.78%)
May 21, 2020 0.9550 0.9825 0.9550 0.9825 1,521 +0.01(+1.29%)
May 20, 2020 0.9600 0.9700 0.9500 0.9700 8,267 -0.03(-3.37%)
May 19, 2020 0.9602 1.004 0.9602 1.004 2,388 -0.01(-0.61%)
May 18, 2020 0.9500 1.010 0.9500 1.010 7,525 +0.05(+4.68%)
May 15, 2020 1.000 1.000 0.9648 0.9648 1,600 -0.04(-3.52%)
May 14, 2020 1.000 1.000 1.000 269 +0.00(+0.00%)
May 13, 2020 0.9995 1.000 0.9720 1.000 2,091 +0.03(+3.07%)
May 12, 2020 1.000 1.000 0.9702 0.9702 7,644 -0.04(-3.94%)
May 11, 2020 0.9900 1.010 0.9900 1.010 1,657 +0.02(+2.02%)
May 08, 2020 1.000 1.000 0.9900 0.9900 2,900 -0.03(-2.94%)
May 07, 2020 1.020 1.020 1.020 84 +0.00(+0.00%)
May 06, 2020 1.020 1.020 1.014 1.020 789 -0.01(-0.97%)
May 05, 2020 1.030 1.040 1.030 1.030 4,153 +0.00(+0.00%)
May 04, 2020 1.030 1.040 1.030 1.030 12,831 +0.00(+0.00%)
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.