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 UNCHANGED
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 (%)
Aug 31, 2004 8.502 8.778 8.502 8.656 56,248 +0.04(+0.45%)
Aug 30, 2004 8.725 8.986 8.540 8.617 82,550 -0.19(-2.18%)
Aug 27, 2004 9.063 9.093 8.702 8.809 51,431 -0.07(-0.78%)
Aug 26, 2004 8.801 9.109 8.717 8.878 105,206 -0.18(-1.95%)
Aug 25, 2004 8.448 9.070 8.448 9.055 176,428 +0.23(+2.61%)
Aug 24, 2004 8.471 8.825 8.187 8.825 142,835 +0.55(+6.69%)
Aug 23, 2004 8.295 8.448 8.064 8.272 73,436 -0.18(-2.09%)
Aug 20, 2004 7.949 8.448 7.857 8.448 86,847 +0.59(+7.53%)
Aug 19, 2004 8.141 8.295 7.857 7.857 42,837 -0.28(-3.40%)
Aug 18, 2004 8.295 8.410 8.003 8.133 59,606 -0.02(-0.19%)
Aug 17, 2004 8.218 8.279 8.110 8.149 40,103 +0.04(+0.47%)
Aug 16, 2004 7.911 8.141 7.688 8.110 59,894 +0.37(+4.76%)
Aug 13, 2004 7.719 7.872 7.527 7.742 30,337 +0.22(+2.96%)
Aug 12, 2004 7.742 7.980 7.504 7.519 80,597 -0.45(-5.68%)
Aug 11, 2004 7.611 7.972 7.396 7.972 107,549 +0.33(+4.32%)
Aug 10, 2004 7.798 7.834 7.534 7.642 227,078 -0.08(-1.00%)
Aug 09, 2004 7.788 7.834 7.626 7.719 45,962 +0.04(+0.50%)
Aug 06, 2004 7.680 7.903 7.619 7.680 71,613 -0.12(-1.57%)
Aug 05, 2004 7.734 8.218 7.734 7.803 94,138 -0.25(-3.05%)
Aug 04, 2004 7.788 8.056 7.680 8.049 96,352 +0.07(+0.87%)
Aug 03, 2004 7.987 8.325 7.880 7.980 124,216 -0.10(-1.24%)
Aug 02, 2004 7.826 8.141 7.826 8.080 80,336 +0.00(+0.00%)
Jul 30, 2004 8.026 8.517 7.864 8.080 156,377 -0.15(-1.77%)
Jul 29, 2004 8.417 8.417 8.018 8.225 94,399 +0.08(+1.04%)
Jul 28, 2004 7.934 8.356 7.895 8.141 52,603 -0.11(-1.30%)
Jul 27, 2004 7.957 8.256 7.957 8.248 163,928 +0.16(+1.99%)
Jul 26, 2004 8.264 8.333 8.033 8.087 145,960 -0.25(-3.04%)
Jul 23, 2004 8.325 8.417 8.241 8.341 92,446 +0.01(+0.09%)
Jul 22, 2004 8.103 8.640 8.103 8.333 131,507 +0.21(+2.55%)
Jul 21, 2004 8.241 8.586 8.126 8.126 667,564 -0.31(-3.73%)
Jul 20, 2004 8.302 8.440 8.248 8.440 65,753 +0.11(+1.29%)
Jul 19, 2004 8.179 8.379 8.064 8.333 163,408 +0.15(+1.88%)
Jul 16, 2004 8.241 8.417 8.072 8.179 78,383 +0.02(+0.19%)
Jul 15, 2004 7.980 8.318 7.949 8.164 48,045 +0.16(+2.02%)
Jul 14, 2004 8.172 8.279 8.003 8.003 54,946 -0.29(-3.52%)
Jul 13, 2004 7.957 8.295 7.957 8.295 61,326 +0.25(+3.05%)
Jul 12, 2004 8.095 8.218 7.980 8.049 109,112 -0.15(-1.87%)
Jul 09, 2004 8.064 8.333 8.064 8.202 61,457 +0.19(+2.40%)
Jul 08, 2004 7.941 8.279 7.941 8.010 111,976 -0.06(-0.76%)
Jul 07, 2004 8.187 8.448 7.972 8.072 155,205 -0.22(-2.60%)
Jul 06, 2004 8.671 8.671 8.241 8.287 137,627 -0.31(-3.66%)
Jul 02, 2004 8.087 8.640 7.849 8.602 533,452 +0.62(+7.80%)
Jul 01, 2004 7.972 8.233 7.957 7.980 250,255 -0.01(-0.10%)
Jun 30, 2004 8.126 8.410 7.987 7.987 716,522 -0.08(-0.95%)
Jun 29, 2004 7.864 8.106 7.772 8.064 527,723 +0.22(+2.74%)
Jun 28, 2004 8.256 8.256 7.818 7.849 250,645 -0.10(-1.26%)
Jun 25, 2004 7.911 8.118 7.841 7.949 206,766 -0.11(-1.33%)
Jun 24, 2004 8.748 8.786 7.864 8.056 328,118 -0.53(-6.17%)
Jun 23, 2004 8.686 8.817 8.164 8.586 181,376 -0.06(-0.71%)
Jun 22, 2004 8.310 8.763 8.149 8.648 111,716 +0.31(+3.68%)
Jun 21, 2004 8.394 8.625 8.133 8.341 117,705 -0.40(-4.57%)
Jun 18, 2004 8.287 8.740 8.279 8.740 172,522 +0.14(+1.61%)
Jun 17, 2004 8.448 8.602 8.371 8.602 243,614 +0.10(+1.17%)
Jun 16, 2004 8.571 8.579 8.279 8.502 88,800 +0.07(+0.82%)
Jun 15, 2004 7.603 8.471 7.603 8.433 135,413 +0.66(+8.50%)
Jun 14, 2004 8.279 8.279 7.557 7.772 422,257 -0.38(-4.62%)
Jun 10, 2004 8.195 8.241 7.903 8.149 114,581 +0.08(+1.05%)
Jun 09, 2004 8.064 8.333 7.880 8.064 102,732 -0.20(-2.42%)
Jun 08, 2004 7.688 8.295 7.688 8.264 108,591 +0.30(+3.76%)
Jun 07, 2004 8.041 8.064 7.565 7.964 75,128 +0.18(+2.37%)
Jun 04, 2004 7.527 7.972 7.527 7.780 94,919 +0.10(+1.30%)
Jun 03, 2004 7.872 7.934 7.550 7.680 85,414 +0.04(+0.50%)
Jun 02, 2004 8.179 8.179 7.611 7.642 123,955 -0.41(-5.06%)
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.