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 (%)
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%)
Jun 01, 2004 7.611 8.187 7.611 8.049 109,503 +0.40(+5.22%)
May 28, 2004 7.941 8.056 7.642 7.649 100,649 +0.01(+0.10%)
May 27, 2004 7.857 7.918 7.626 7.642 129,294 -0.21(-2.64%)
May 26, 2004 7.826 7.949 7.626 7.849 185,412 -0.16(-2.01%)
May 25, 2004 7.742 8.033 7.696 8.010 74,217 +0.23(+2.96%)
May 24, 2004 7.680 7.980 7.619 7.780 60,545 -0.02(-0.30%)
May 21, 2004 7.680 7.818 7.519 7.803 45,181 +0.20(+2.63%)
May 20, 2004 7.511 7.649 7.450 7.603 71,743 +0.15(+1.96%)
May 19, 2004 7.680 7.834 7.427 7.457 77,342 -0.15(-2.02%)
May 18, 2004 7.411 7.680 7.312 7.611 52,733 +0.15(+1.95%)
May 17, 2004 7.488 7.580 7.373 7.465 123,825 -0.06(-0.82%)
May 14, 2004 7.834 7.834 7.511 7.527 148,304 -0.29(-3.73%)
May 13, 2004 7.818 7.818 7.527 7.818 92,706 -0.18(-2.21%)
May 12, 2004 7.911 8.264 7.450 7.995 185,282 -0.35(-4.14%)
May 11, 2004 7.980 8.440 7.327 8.341 218,745 +0.83(+11.04%)
May 10, 2004 7.972 7.972 7.504 7.511 85,675 -0.44(-5.51%)
May 07, 2004 7.949 8.210 7.826 7.949 108,200 -0.12(-1.52%)
May 06, 2004 8.164 8.218 7.957 8.072 75,649 -0.16(-1.96%)
May 05, 2004 8.072 8.656 8.072 8.233 91,143 +0.17(+2.10%)
May 04, 2004 8.133 8.487 8.064 8.064 69,139 -0.06(-0.76%)
May 03, 2004 8.487 8.556 8.126 8.126 134,632 -0.43(-5.03%)
Apr 30, 2004 8.878 8.878 8.448 8.556 112,758 -0.25(-2.79%)
Apr 29, 2004 8.955 9.063 8.602 8.801 109,372 +0.12(+1.42%)
Apr 28, 2004 8.871 9.109 8.594 8.679 78,383 -0.48(-5.20%)
Apr 27, 2004 9.063 9.178 8.909 9.155 85,414 +0.17(+1.88%)
Apr 26, 2004 8.717 9.209 8.717 8.986 49,738 +0.03(+0.34%)
Apr 23, 2004 9.024 9.055 8.748 8.955 40,493 -0.12(-1.35%)
Apr 22, 2004 8.921 9.124 8.778 9.078 46,613 +0.12(+1.29%)
Apr 21, 2004 8.640 9.017 8.448 8.963 66,535 +0.49(+5.80%)
Apr 20, 2004 8.679 9.040 8.456 8.471 69,139 -0.40(-4.50%)
Apr 19, 2004 8.817 8.978 8.663 8.871 149,476 -0.15(-1.62%)
Apr 16, 2004 9.040 9.170 8.755 9.017 194,657 -0.04(-0.42%)
Apr 15, 2004 9.101 9.132 8.778 9.055 45,832 -0.05(-0.59%)
Apr 14, 2004 9.063 9.155 9.001 9.109 51,040 -0.10(-1.08%)
Apr 13, 2004 9.101 9.216 9.032 9.209 160,934 -0.01(-0.08%)
Apr 12, 2004 9.139 9.216 9.024 9.216 638,268 +0.18(+2.04%)
Apr 08, 2004 9.408 9.523 8.755 9.032 532,801 -0.67(-6.89%)
Apr 07, 2004 9.600 9.869 9.316 9.700 83,592 +0.05(+0.56%)
Apr 06, 2004 9.370 9.869 9.293 9.646 101,560 -0.15(-1.49%)
Apr 05, 2004 9.861 10.14 9.255 9.792 251,297 -0.35(-3.41%)
Apr 02, 2004 9.754 10.14 9.255 10.14 131,768 +0.73(+7.76%)
Apr 01, 2004 9.216 9.907 9.216 9.408 181,636 -0.05(-0.49%)
Mar 31, 2004 9.216 9.646 9.216 9.454 118,356 -0.08(-0.81%)
Mar 30, 2004 9.247 9.531 9.239 9.531 141,142 +0.28(+2.99%)
Mar 29, 2004 9.216 9.585 9.024 9.255 189,188 -0.04(-0.41%)
Mar 26, 2004 9.308 9.362 9.139 9.293 167,444 +0.00(+0.00%)
Mar 25, 2004 9.216 9.324 9.063 9.293 149,606 +0.31(+3.42%)
Mar 24, 2004 9.116 9.278 8.763 8.986 107,549 -0.08(-0.85%)
Mar 23, 2004 8.763 9.493 8.763 9.063 193,095 +0.20(+2.25%)
Mar 22, 2004 8.825 9.324 8.717 8.863 209,370 -0.33(-3.59%)
Mar 19, 2004 9.623 9.723 9.185 9.193 162,626 -0.15(-1.56%)
Mar 18, 2004 9.569 9.731 9.278 9.339 94,138 -0.26(-2.72%)
Mar 17, 2004 9.861 9.869 9.408 9.600 175,777 +0.00(+0.00%)
Mar 16, 2004 9.792 9.946 9.600 9.600 79,946 -0.22(-2.27%)
Mar 15, 2004 9.915 10.18 9.792 9.823 90,753 -0.41(-3.98%)
Mar 12, 2004 9.600 10.25 9.600 10.23 74,607 +0.55(+5.71%)
Mar 11, 2004 9.846 9.984 9.677 9.677 170,178 -0.28(-2.78%)
Mar 10, 2004 9.838 10.25 9.608 9.953 161,715 +0.05(+0.47%)
Mar 09, 2004 9.854 10.08 9.785 9.907 129,815 -0.06(-0.62%)
Mar 08, 2004 9.831 10.12 9.791 9.969 188,277 -0.01(-0.08%)
Mar 05, 2004 10.03 10.21 9.854 9.977 213,667 -0.05(-0.54%)
Mar 04, 2004 10.000 10.05 9.907 10.03 113,409 +0.04(+0.38%)
Mar 03, 2004 9.831 10.05 9.754 9.992 87,888 +0.12(+1.25%)
Mar 02, 2004 9.831 9.977 9.831 9.869 121,872 -0.04(-0.39%)
Mar 01, 2004 9.523 9.977 9.493 9.907 196,220 +0.31(+3.20%)
Feb 27, 2004 9.554 9.769 9.485 9.600 151,168 +0.05(+0.48%)
Feb 26, 2004 9.546 9.692 9.485 9.554 324,472 -0.04(-0.40%)
Feb 25, 2004 9.546 9.646 9.439 9.593 545,431 -0.06(-0.64%)
Feb 24, 2004 9.408 9.692 9.408 9.654 260,802 +0.12(+1.21%)
Feb 23, 2004 9.293 9.708 9.293 9.539 577,071 -0.26(-2.66%)
Feb 20, 2004 9.439 9.838 9.239 9.800 128,513 +0.42(+4.50%)
Feb 19, 2004 9.232 9.715 9.232 9.377 169,918 +0.08(+0.91%)
Feb 18, 2004 9.577 9.677 9.216 9.293 123,955 -0.31(-3.28%)
Feb 17, 2004 9.216 9.646 9.216 9.608 121,872 +0.39(+4.25%)
Feb 13, 2004 9.324 9.385 9.216 9.216 82,810 -0.11(-1.15%)
Feb 12, 2004 9.224 9.416 9.216 9.324 130,466 +0.04(+0.41%)
Feb 11, 2004 9.024 9.285 9.009 9.285 74,477 +0.07(+0.75%)
Feb 10, 2004 8.909 9.216 8.909 9.216 108,200 +0.19(+2.13%)
Feb 09, 2004 8.947 9.063 8.640 9.024 145,569 -0.04(-0.42%)
Feb 06, 2004 8.602 9.139 8.602 9.063 63,279 +0.30(+3.42%)
Feb 05, 2004 8.617 8.862 8.448 8.763 89,190 +0.15(+1.78%)
Feb 04, 2004 9.086 9.170 8.609 8.609 280,463 -0.53(-5.80%)
Feb 03, 2004 9.523 9.523 8.464 9.139 225,776 +0.28(+3.21%)
Feb 02, 2004 8.402 8.978 8.341 8.855 217,964 -0.15(-1.70%)
Jan 30, 2004 9.139 9.178 8.955 9.009 188,407 -0.05(-0.51%)
Jan 29, 2004 8.928 9.086 8.778 9.055 192,704 +0.21(+2.34%)
Jan 28, 2004 8.832 9.124 8.801 8.848 241,271 -0.26(-2.87%)
Jan 27, 2004 8.924 9.109 8.732 9.109 147,523 +0.23(+2.60%)
Jan 26, 2004 8.598 8.886 8.525 8.878 105,857 +0.12(+1.40%)
Jan 23, 2004 8.533 8.825 8.533 8.755 231,375 +0.08(+0.88%)
Jan 22, 2004 8.732 8.909 8.602 8.679 121,481 -0.03(-0.35%)
Jan 21, 2004 8.640 8.947 8.640 8.709 192,313 -0.11(-1.22%)
Jan 20, 2004 8.809 8.901 8.755 8.817 84,243 -0.09(-1.03%)
Jan 16, 2004 8.924 9.209 8.732 8.909 93,487 -0.28(-3.09%)
Jan 15, 2004 9.239 9.239 8.771 9.193 83,201 +0.22(+2.40%)
Jan 14, 2004 8.755 8.986 8.694 8.978 60,082 +0.27(+3.09%)
Jan 13, 2004 8.859 8.986 8.709 8.709 83,731 -0.15(-1.73%)
Jan 12, 2004 8.717 8.986 8.717 8.863 70,727 +0.23(+2.67%)
Jan 09, 2004 8.786 9.009 8.632 8.632 132,988 -0.28(-3.19%)
Jan 08, 2004 8.679 8.947 8.525 8.917 129,818 +0.30(+3.48%)
Jan 07, 2004 8.525 8.832 8.525 8.617 326,355 +0.09(+1.08%)
Jan 06, 2004 8.617 8.702 8.464 8.525 160,153 -0.28(-3.23%)
Jan 05, 2004 8.456 8.832 8.448 8.809 129,033 +0.35(+4.08%)
Jan 02, 2004 8.656 8.871 8.464 8.464 128,903 -0.25(-2.91%)
Dec 31, 2003 8.801 9.017 8.717 8.717 150,648 -0.12(-1.30%)
Dec 30, 2003 8.732 8.909 8.725 8.832 469,560 +0.04(+0.44%)
Dec 29, 2003 8.609 8.863 8.602 8.794 356,055 +0.10(+1.15%)
Dec 26, 2003 8.617 8.702 8.602 8.694 56,366 +0.05(+0.62%)
Dec 24, 2003 8.533 8.871 8.533 8.640 40,643 +0.01(+0.09%)
Dec 23, 2003 8.456 8.632 8.448 8.632 103,188 +0.12(+1.44%)
Dec 22, 2003 8.448 8.556 8.417 8.510 262,408 +0.02(+0.27%)
Dec 19, 2003 8.387 8.609 8.371 8.487 164,960 +0.09(+1.10%)
Dec 18, 2003 8.225 8.479 8.225 8.394 413,707 +0.09(+1.11%)
Dec 17, 2003 8.479 8.487 8.248 8.302 109,519 -0.17(-1.99%)
Dec 16, 2003 8.141 8.525 8.064 8.471 180,806 +0.29(+3.57%)
Dec 15, 2003 8.578 8.679 8.064 8.179 133,437 -0.34(-3.97%)
Dec 12, 2003 8.379 8.602 8.371 8.517 107,996 -0.05(-0.54%)
Dec 11, 2003 8.264 8.586 8.264 8.563 60,936 +0.15(+1.73%)
Dec 10, 2003 8.295 8.755 8.256 8.417 144,704 +0.08(+0.92%)
Dec 09, 2003 8.740 8.832 8.310 8.341 61,121 -0.37(-4.23%)
Dec 08, 2003 8.686 8.848 8.648 8.709 122,432 +0.05(+0.62%)
Dec 05, 2003 8.993 8.886 8.663 8.656 37,241 -0.34(-3.76%)
Dec 04, 2003 8.648 9.063 8.625 8.993 126,471 +0.40(+4.65%)
Dec 03, 2003 9.162 9.600 8.594 8.594 123,884 -0.51(-5.57%)
Dec 02, 2003 9.216 9.516 9.070 9.101 105,622 +0.02(+0.17%)
Dec 01, 2003 9.063 9.354 8.848 9.086 62,550 +0.00(+0.00%)
Nov 28, 2003 9.393 9.408 9.063 9.086 27,796 -0.15(-1.58%)
Nov 26, 2003 9.209 9.408 9.001 9.232 131,993 +0.05(+0.59%)
Nov 25, 2003 9.101 9.178 8.986 9.178 92,039 +0.09(+1.01%)
Nov 24, 2003 8.878 9.139 8.755 9.086 93,416 +0.32(+3.68%)
Nov 21, 2003 8.609 8.794 8.640 8.763 48,008 +0.15(+1.78%)
Nov 20, 2003 8.448 8.832 8.433 8.609 56,513 +0.11(+1.26%)
Nov 19, 2003 8.456 8.579 8.325 8.502 133,643 +0.05(+0.64%)
Nov 18, 2003 8.448 8.679 8.318 8.448 192,403 +0.00(+0.00%)
Nov 17, 2003 8.556 8.609 8.371 8.448 107,702 -0.11(-1.26%)
Nov 14, 2003 8.648 8.832 8.448 8.556 68,459 -0.10(-1.15%)
Nov 13, 2003 8.732 8.886 8.218 8.656 88,831 +0.03(+0.36%)
Nov 12, 2003 8.448 8.832 8.448 8.625 88,963 +0.14(+1.64%)
Nov 11, 2003 8.448 8.525 8.448 8.486 34,369 +0.05(+0.54%)
Nov 10, 2003 8.456 8.517 8.364 8.440 186,608 -0.02(-0.18%)
Nov 07, 2003 8.563 8.624 8.448 8.456 175,101 -0.05(-0.63%)
Nov 06, 2003 8.172 8.563 8.172 8.510 324,259 +0.27(+3.27%)
Nov 05, 2003 8.156 8.325 8.149 8.240 93,302 +0.08(+1.03%)
Nov 04, 2003 8.033 8.156 8.026 8.156 52,342 +0.09(+1.14%)
Nov 03, 2003 8.026 8.272 8.026 8.064 44,094 -0.03(-0.38%)
Oct 31, 2003 8.464 8.679 8.026 8.095 57,543 -0.31(-3.74%)
Oct 30, 2003 8.563 8.579 8.364 8.410 44,747 -0.15(-1.79%)
Oct 29, 2003 8.755 8.755 8.333 8.563 84,579 -0.16(-1.88%)
Oct 28, 2003 8.179 8.755 8.168 8.728 88,996 +0.44(+5.32%)
Oct 27, 2003 8.103 8.287 7.911 8.287 40,103 +0.23(+2.86%)
Oct 24, 2003 8.041 8.172 7.987 8.056 55,728 -0.03(-0.38%)
Oct 23, 2003 8.018 8.264 7.949 8.087 89,581 +0.02(+0.29%)
Oct 22, 2003 8.049 8.156 7.957 8.064 76,560 +0.10(+1.25%)
Oct 21, 2003 8.103 8.195 7.964 7.964 44,851 -0.10(-1.24%)
Oct 20, 2003 7.949 8.256 7.880 8.064 78,254 +0.15(+1.94%)
Oct 17, 2003 8.202 8.387 7.765 7.911 82,487 -0.37(-4.45%)
Oct 16, 2003 8.280 8.402 8.179 8.279 48,426 -0.00(-0.01%)
Oct 15, 2003 8.141 8.402 8.103 8.280 477,529 +0.10(+1.23%)
Oct 14, 2003 8.141 8.179 8.064 8.179 103,366 +0.05(+0.57%)
Oct 13, 2003 7.972 8.133 7.972 8.133 200,135 +0.17(+2.12%)
Oct 10, 2003 8.103 8.103 7.795 7.964 40,727 -0.10(-1.24%)
Oct 09, 2003 7.880 8.072 7.788 8.064 155,035 +0.20(+2.54%)
Oct 08, 2003 7.972 7.972 7.818 7.864 112,161 -0.12(-1.54%)
Oct 07, 2003 7.864 8.141 7.864 7.987 110,383 -0.08(-0.95%)
Oct 06, 2003 8.003 8.202 7.911 8.064 142,277 +0.02(+0.29%)
Oct 03, 2003 7.918 8.141 7.826 8.041 265,919 +0.17(+2.15%)
Oct 02, 2003 7.995 8.141 7.742 7.872 110,630 -0.14(-1.73%)
Oct 01, 2003 7.972 8.103 7.964 8.010 119,346 +0.07(+0.87%)
Sep 30, 2003 7.818 8.026 7.688 7.941 327,609 +0.12(+1.47%)
Sep 29, 2003 7.987 8.233 7.657 7.826 154,163 -0.16(-2.02%)
Sep 26, 2003 8.202 8.464 7.987 7.987 256,066 -0.28(-3.44%)
Sep 25, 2003 8.371 8.594 8.187 8.272 112,252 -0.13(-1.55%)
Sep 24, 2003 8.748 8.663 8.279 8.402 271,508 -0.35(-3.95%)
Sep 23, 2003 9.139 9.393 8.609 8.748 264,303 -0.47(-5.08%)
Sep 22, 2003 9.562 9.608 9.155 9.216 167,210 -0.54(-5.51%)
Sep 19, 2003 9.946 10.04 9.654 9.754 291,150 -0.13(-1.32%)
Sep 18, 2003 7.957 9.984 7.872 9.884 430,996 +0.26(+2.71%)
Sep 17, 2003 9.239 9.631 9.239 9.623 109,418 +0.20(+2.12%)
Sep 16, 2003 9.447 9.600 9.194 9.424 139,372 -0.09(-0.97%)
Sep 15, 2003 9.316 9.692 9.239 9.516 217,313 +0.20(+2.14%)
Sep 12, 2003 8.909 9.370 8.809 9.316 115,101 +0.26(+2.88%)
Sep 11, 2003 8.540 9.101 8.533 9.055 511,057 +0.38(+4.34%)
Sep 10, 2003 8.748 8.909 8.617 8.679 184,371 -0.17(-1.97%)
Sep 09, 2003 8.763 8.978 8.679 8.853 194,266 -0.13(-1.48%)
Sep 08, 2003 8.894 9.024 8.794 8.986 165,751 +0.07(+0.78%)
Sep 05, 2003 8.963 8.986 8.686 8.917 291,030 -0.05(-0.51%)
Sep 04, 2003 8.456 8.986 8.448 8.963 156,507 +0.39(+4.57%)
Sep 03, 2003 8.702 8.817 8.487 8.571 138,929 -0.25(-2.79%)
Sep 02, 2003 8.786 8.832 8.548 8.817 220,698 +0.09(+1.06%)
Aug 29, 2003 8.602 8.824 8.602 8.725 36,327 +0.05(+0.53%)
Aug 28, 2003 8.609 8.679 8.479 8.679 102,211 +0.16(+1.89%)
Aug 27, 2003 8.487 8.694 8.487 8.517 69,269 +0.04(+0.45%)
Aug 26, 2003 8.510 8.586 8.464 8.479 110,544 -0.07(-0.81%)
Aug 25, 2003 8.456 8.602 8.456 8.548 54,425 +0.02(+0.18%)
Aug 22, 2003 8.640 8.640 8.448 8.533 235,542 -0.09(-1.07%)
Aug 21, 2003 8.617 8.640 8.494 8.625 168,486 +0.04(+0.45%)
Aug 20, 2003 8.456 8.602 8.371 8.586 69,139 +0.10(+1.13%)
Aug 19, 2003 8.364 8.517 8.364 8.490 406,762 +0.13(+1.52%)
Aug 18, 2003 7.903 8.364 7.903 8.364 74,477 +0.41(+5.22%)
Aug 15, 2003 7.987 8.094 7.926 7.949 29,556 -0.06(-0.77%)
Aug 14, 2003 7.872 8.026 7.834 8.010 53,644 +0.05(+0.68%)
Aug 13, 2003 7.857 8.141 7.780 7.957 47,655 +0.05(+0.68%)
Aug 12, 2003 7.780 7.911 7.719 7.903 51,821 +0.12(+1.58%)
Aug 11, 2003 7.719 7.780 7.680 7.780 29,556 +0.06(+0.80%)
Aug 08, 2003 7.688 7.726 7.672 7.719 80,206 +0.03(+0.40%)
Aug 07, 2003 7.734 7.734 7.680 7.688 133,460 -0.03(-0.40%)
Aug 06, 2003 7.680 7.795 7.642 7.719 123,435 +0.00(+0.00%)
Aug 05, 2003 7.757 7.757 7.703 7.719 178,251 +0.00(+0.00%)
Aug 04, 2003 7.742 7.841 7.642 7.719 126,169 -0.05(-0.59%)
Aug 01, 2003 7.749 7.864 7.642 7.765 232,391 -0.10(-1.27%)
Jul 31, 2003 7.565 7.941 7.527 7.864 136,715 +0.28(+3.64%)
Jul 30, 2003 7.457 7.642 7.419 7.588 148,434 +0.18(+2.38%)
Jul 29, 2003 7.450 7.519 7.373 7.411 280,853 -0.08(-1.13%)
Jul 28, 2003 7.411 7.542 7.358 7.496 191,141 +0.08(+1.14%)
Jul 25, 2003 7.304 7.527 7.304 7.411 80,987 +0.11(+1.47%)
Jul 24, 2003 7.373 7.373 7.265 7.304 111,065 +0.00(+0.00%)
Jul 23, 2003 7.127 7.404 7.127 7.304 69,009 +0.13(+1.82%)
Jul 22, 2003 7.120 7.227 7.066 7.173 96,091 +0.11(+1.52%)
Jul 21, 2003 7.350 7.427 6.797 7.066 395,044 -0.33(-4.47%)
Jul 18, 2003 7.411 7.411 7.143 7.396 56,379 -0.04(-0.52%)
Jul 17, 2003 7.596 7.634 7.312 7.434 178,642 -0.16(-2.12%)
Jul 16, 2003 7.496 7.634 7.488 7.596 286,192 +0.00(+0.00%)
Jul 15, 2003 7.488 7.619 7.488 7.596 135,674 +0.05(+0.61%)
Jul 14, 2003 7.565 7.603 7.488 7.550 142,314 -0.02(-0.20%)
Jul 11, 2003 7.504 7.642 7.480 7.565 80,336 +0.04(+0.51%)
Jul 10, 2003 7.450 7.527 7.411 7.527 268,093 -0.03(-0.41%)
Jul 09, 2003 7.381 7.565 7.335 7.557 159,241 +0.12(+1.55%)
Jul 08, 2003 7.411 7.442 7.250 7.442 157,939 +0.11(+1.47%)
Jul 07, 2003 7.265 7.442 7.265 7.335 807,014 +0.06(+0.84%)
Jul 03, 2003 7.281 7.488 7.135 7.273 155,205 +0.02(+0.21%)
Jul 02, 2003 6.920 7.304 6.920 7.258 179,944 +0.31(+4.42%)
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.