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 )

1.420 -0.015 (-1.04%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 6, 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 (%)
Sep 30, 2014 2.374 2.374 2.337 2.337 16,452 -0.04(-1.78%)
Sep 29, 2014 2.379 2.379 2.379 2.379 213 +0.05(+2.22%)
Sep 26, 2014 2.374 2.374 2.327 2.327 15,711 -0.07(-2.75%)
Sep 25, 2014 2.440 2.477 2.393 2.393 6,668 +0.03(+1.19%)
Sep 24, 2014 2.346 2.365 2.306 2.365 3,862 +0.02(+0.80%)
Sep 22, 2014 2.346 2.346 2.346 2.346 31 +0.00(+0.00%)
Sep 19, 2014 2.299 2.365 2.299 2.346 5,654 -0.03(-1.18%)
Sep 18, 2014 2.374 2.374 2.374 2.374 532 +0.07(+2.84%)
Sep 16, 2014 2.346 2.309 2.309 2.309 9 +0.06(+2.50%)
Sep 12, 2014 2.243 2.252 2.252 2.252 176 +0.01(+0.42%)
Sep 11, 2014 2.243 2.243 2.243 2.243 1,176 -0.01(-0.42%)
Sep 10, 2014 2.233 2.252 2.232 2.252 2,642 +0.01(+0.42%)
Sep 09, 2014 2.239 2.252 2.224 2.243 7,256 +0.04(+1.70%)
Sep 08, 2014 2.205 2.243 2.205 2.205 12,627 -0.04(-1.67%)
Sep 05, 2014 2.243 2.252 2.233 2.243 12,052 +0.03(+1.27%)
Sep 04, 2014 2.205 2.233 2.140 2.215 21,551 +0.01(+0.43%)
Sep 03, 2014 2.215 2.215 2.205 2.205 40,196 +0.08(+3.71%)
Sep 02, 2014 2.224 2.243 2.074 2.127 9,107 -0.11(-5.12%)
Aug 29, 2014 2.205 2.241 2.241 2.241 3,623 +0.04(+1.63%)
Aug 28, 2014 2.205 2.233 2.205 2.205 11,236 -0.04(-1.67%)
Aug 27, 2014 2.215 2.243 2.205 2.243 5,148 +0.02(+0.84%)
Aug 26, 2014 2.252 2.252 2.215 2.224 4,708 +0.00(+0.00%)
Aug 25, 2014 2.242 2.243 2.205 2.224 20,174 -0.02(-0.84%)
Aug 22, 2014 2.234 2.243 2.224 2.243 7,770 +0.01(+0.42%)
Aug 21, 2014 2.243 2.252 2.233 2.233 19,967 -0.01(-0.51%)
Aug 20, 2014 2.245 2.245 2.245 2.245 532 +0.02(+0.91%)
Aug 19, 2014 2.284 2.284 2.224 2.225 2,024 +0.02(+0.87%)
Aug 18, 2014 2.346 2.346 2.243 2.205 23,822 -0.01(-0.42%)
Aug 14, 2014 2.233 2.215 2.215 2.215 119 -0.04(-1.67%)
Aug 13, 2014 2.327 2.224 2.243 2.252 24,660 +0.03(+1.27%)
Aug 12, 2014 2.219 2.252 2.215 2.224 8,480 -0.03(-1.25%)
Aug 11, 2014 2.309 2.309 2.215 2.252 16,950 -0.07(-3.21%)
Aug 08, 2014 2.327 2.327 2.327 2.327 161 -0.02(-0.81%)
Aug 07, 2014 2.346 2.346 2.346 2.346 532 +0.00(+0.00%)
Aug 06, 2014 2.327 2.346 2.299 2.346 1,385 +0.08(+3.73%)
Aug 05, 2014 2.346 2.346 2.262 2.262 32,356 -0.08(-3.60%)
Aug 04, 2014 2.346 2.440 2.262 2.346 29,738 -0.03(-1.19%)
Aug 01, 2014 2.402 2.402 2.374 2.374 3,244 -0.06(-2.31%)
Jul 31, 2014 2.365 2.440 2.365 2.430 2,825 +0.07(+2.77%)
Jul 30, 2014 2.421 2.440 2.365 2.365 14,494 -0.08(-3.08%)
Jul 29, 2014 2.431 2.440 2.365 2.440 1,172 +0.00(+0.00%)
Jul 28, 2014 2.421 2.477 2.355 2.440 24,778 -0.04(-1.51%)
Jul 25, 2014 2.477 2.477 2.477 2.477 458 +0.01(+0.38%)
Jul 24, 2014 2.393 2.477 2.393 2.468 1,493 -0.01(-0.38%)
Jul 23, 2014 2.431 2.496 2.374 2.477 50,298 +0.05(+1.93%)
Jul 22, 2014 2.477 2.487 2.384 2.431 25,148 -0.07(-2.63%)
Jul 21, 2014 2.487 2.571 2.412 2.496 25,899 -0.04(-1.48%)
Jul 18, 2014 2.506 2.553 2.506 2.534 5,094 -0.08(-2.88%)
Jul 17, 2014 2.515 2.618 2.496 2.609 28,771 +0.08(+2.96%)
Jul 16, 2014 2.534 2.534 2.487 2.534 40,778 -0.02(-0.73%)
Jul 15, 2014 2.543 2.553 2.477 2.553 18,008 +0.04(+1.49%)
Jul 14, 2014 2.534 2.534 2.515 2.515 622 -0.02(-0.74%)
Jul 11, 2014 2.534 2.543 2.534 2.534 644 +0.00(+0.00%)
Jul 10, 2014 2.459 2.534 2.459 2.534 7,112 +0.02(+0.82%)
Jul 09, 2014 2.515 2.515 2.468 2.513 15,798 -0.00(-0.07%)
Jul 08, 2014 2.628 2.628 2.487 2.515 21,674 -0.07(-2.55%)
Jul 07, 2014 2.543 2.590 2.543 2.581 9,366 +0.13(+5.36%)
Jul 03, 2014 2.431 2.449 2.449 2.449 9,057 +0.02(+0.63%)
Jul 02, 2014 2.431 2.440 2.431 2.434 3,303 +0.03(+1.15%)
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.