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 (%)
Jul 31, 2002 9.984 9.984 9.086 9.086 163,912 -0.76(-7.72%)
Jul 30, 2002 9.977 9.992 9.508 9.846 179,553 -0.06(-0.62%)
Jul 29, 2002 9.946 10.14 9.646 9.907 311,433 -0.08(-0.77%)
Jul 26, 2002 9.761 10.14 9.754 9.984 144,560 -0.02(-0.23%)
Jul 25, 2002 9.293 10.08 9.070 10.01 264,782 +0.73(+7.86%)
Jul 24, 2002 7.811 9.316 7.795 9.278 299,512 +1.17(+14.39%)
Jul 23, 2002 8.536 8.694 8.080 8.110 140,939 -0.19(-2.31%)
Jul 22, 2002 8.832 9.024 7.957 8.302 217,421 -0.55(-6.16%)
Jul 19, 2002 8.909 9.063 8.640 8.848 171,611 -0.25(-2.70%)
Jul 17, 2002 8.924 9.447 8.602 9.093 66,665 -0.83(-8.36%)
Jul 12, 2002 10.08 10.29 9.639 9.923 65,493 -0.24(-2.34%)
Jul 11, 2002 10.18 10.31 9.846 10.16 252,729 -0.10(-0.97%)
Jul 10, 2002 10.68 10.68 10.07 10.26 179,683 -0.34(-3.19%)
Jul 09, 2002 10.45 10.83 10.45 10.60 169,267 +0.15(+1.40%)
Jul 08, 2002 10.94 11.02 10.75 10.45 99,086 -0.49(-4.49%)
Jul 05, 2002 10.64 11.24 10.61 10.94 79,034 +0.31(+2.89%)
Jul 04, 2002 10.60 10.83 10.58 10.64 85,935 +0.00(+0.00%)
Jul 03, 2002 10.60 10.83 10.58 10.64 85,935 -0.23(-2.12%)
Jul 02, 2002 10.64 11.14 10.64 10.87 175,256 -0.04(-0.35%)
Jul 01, 2002 10.94 10.94 10.56 10.91 226,167 -0.12(-1.11%)
Jun 28, 2002 10.68 11.14 10.60 11.03 517,046 +0.05(+0.42%)
Jun 27, 2002 10.63 10.98 10.49 10.98 221,610 +0.26(+2.44%)
Jun 26, 2002 10.56 11.14 10.34 10.72 203,902 -0.45(-4.05%)
Jun 25, 2002 11.33 11.75 10.56 11.17 341,138 -0.43(-3.71%)
Jun 21, 2002 10.94 11.67 10.91 11.60 986,438 +0.43(+3.85%)
Jun 20, 2002 10.17 11.63 10.14 11.17 306,243 +1.07(+10.56%)
Jun 19, 2002 9.708 10.28 9.692 10.11 410,278 +0.05(+0.46%)
Jun 18, 2002 10.33 10.47 9.840 10.06 206,506 -0.15(-1.50%)
Jun 17, 2002 9.877 10.37 9.623 10.21 115,101 +0.52(+5.39%)
Jun 14, 2002 9.293 9.884 9.132 9.692 92,315 -0.14(-1.41%)
Jun 12, 2002 9.347 9.946 9.331 9.831 161,194 +0.35(+3.73%)
Jun 11, 2002 10.21 10.22 9.416 9.477 91,013 -0.62(-6.16%)
Jun 10, 2002 10.36 10.41 10.10 10.10 79,034 -0.27(-2.59%)
Jun 07, 2002 9.654 10.37 9.408 10.37 103,643 +0.52(+5.30%)
Jun 06, 2002 10.14 10.36 9.531 9.846 153,382 -0.25(-2.51%)
Jun 05, 2002 9.792 10.39 9.408 10.10 155,335 -0.61(-5.73%)
May 31, 2002 10.76 10.86 10.66 10.71 192,834 -0.35(-3.19%)
May 28, 2002 10.99 11.51 10.64 11.07 135,413 +0.05(+0.42%)
May 27, 2002 11.52 11.85 11.02 11.02 157,548 +0.00(+0.00%)
May 24, 2002 11.52 11.85 11.02 11.02 155,856 -0.65(-5.59%)
May 23, 2002 11.52 11.88 11.44 11.67 124,606 -0.15(-1.24%)
May 22, 2002 11.52 11.84 11.38 11.82 229,552 +0.26(+2.26%)
May 21, 2002 11.98 11.98 11.47 11.56 334,368 -0.12(-1.05%)
May 20, 2002 11.52 11.87 11.39 11.68 162,626 +0.08(+0.73%)
May 17, 2002 11.59 11.67 11.30 11.60 250,385 +0.08(+0.67%)
May 16, 2002 11.36 11.60 11.11 11.52 378,898 +0.17(+1.49%)
May 15, 2002 11.17 11.35 11.02 11.35 238,667 +0.22(+1.93%)
May 14, 2002 10.68 11.15 10.68 11.14 125,127 +0.42(+3.94%)
May 13, 2002 10.77 10.93 10.58 10.71 197,391 -0.28(-2.53%)
May 10, 2002 10.75 11.14 10.72 10.99 229,031 +0.15(+1.43%)
May 09, 2002 10.60 11.14 10.60 10.84 92,446 -0.10(-0.91%)
May 08, 2002 10.41 10.94 10.41 10.94 148,955 +0.41(+3.94%)
May 07, 2002 10.74 10.75 10.41 10.52 72,915 -0.05(-0.44%)
May 06, 2002 10.80 10.98 10.20 10.57 81,638 -0.51(-4.58%)
May 03, 2002 10.76 11.14 10.76 11.07 104,294 +0.22(+2.05%)
May 02, 2002 10.61 11.10 10.61 10.85 226,818 +0.20(+1.87%)
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.