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 (%)
Oct 31, 2002 9.255 9.255 8.809 9.086 91,274 -0.13(-1.42%)
Oct 30, 2002 8.947 9.370 8.840 9.216 89,711 +0.00(+0.00%)
Oct 29, 2002 9.055 9.224 8.911 9.216 66,795 +0.15(+1.61%)
Oct 28, 2002 9.116 9.247 8.986 9.070 79,295 +0.12(+1.29%)
Oct 25, 2002 8.894 9.124 8.525 8.955 49,478 +0.05(+0.60%)
Oct 24, 2002 8.563 9.024 8.380 8.901 99,086 +0.35(+4.04%)
Oct 23, 2002 8.448 8.448 8.287 8.556 96,091 +0.06(+0.72%)
Oct 22, 2002 8.617 8.640 8.333 8.494 103,383 -0.08(-0.98%)
Oct 21, 2002 8.962 8.962 8.479 8.579 111,325 -0.32(-3.63%)
Oct 18, 2002 9.209 9.209 8.801 8.902 56,379 -0.08(-0.85%)
Oct 17, 2002 9.216 9.216 8.886 8.978 65,102 +0.02(+0.17%)
Oct 16, 2002 8.832 9.147 8.755 8.963 211,714 -0.02(-0.26%)
Oct 15, 2002 7.949 9.285 7.872 8.986 260,281 +1.13(+14.36%)
Oct 14, 2002 8.410 8.671 7.642 7.858 96,742 -0.89(-10.18%)
Oct 11, 2002 8.072 8.901 8.072 8.748 119,138 +0.61(+7.54%)
Oct 10, 2002 7.726 8.533 7.726 8.134 72,133 +0.41(+5.28%)
Oct 09, 2002 7.642 8.287 7.603 7.726 115,596 -0.17(-2.14%)
Oct 08, 2002 8.156 8.440 7.649 7.895 138,669 -0.31(-3.75%)
Oct 07, 2002 8.825 8.832 8.072 8.202 95,180 -0.71(-7.93%)
Oct 04, 2002 8.755 9.024 8.448 8.909 282,416 +0.07(+0.78%)
Oct 03, 2002 8.832 9.032 8.410 8.840 121,872 -0.03(-0.35%)
Oct 02, 2002 8.456 9.347 8.302 8.871 175,647 +0.30(+3.49%)
Oct 01, 2002 8.233 8.725 8.149 8.571 75,519 +0.17(+2.01%)
Sep 30, 2002 8.878 8.878 8.141 8.402 272,752 -0.57(-6.34%)
Sep 27, 2002 8.986 9.216 8.909 8.970 162,106 -0.21(-2.26%)
Sep 26, 2002 8.602 9.293 8.540 9.178 213,146 +0.60(+6.98%)
Sep 25, 2002 8.195 8.694 8.195 8.579 186,897 +0.32(+3.91%)
Sep 24, 2002 8.118 8.425 8.103 8.256 143,094 +0.07(+0.83%)
Sep 23, 2002 8.225 8.448 8.026 8.189 152,632 -0.04(-0.54%)
Sep 20, 2002 8.410 8.440 8.103 8.233 262,979 -0.11(-1.29%)
Sep 19, 2002 7.588 8.563 6.951 8.341 317,181 +0.66(+8.60%)
Sep 18, 2002 7.657 7.834 7.457 7.680 174,085 +0.00(+0.00%)
Sep 17, 2002 7.880 7.934 7.427 7.680 555,066 -0.33(-4.12%)
Sep 16, 2002 8.609 8.679 7.680 8.010 303,961 -0.65(-7.54%)
Sep 13, 2002 8.640 8.871 8.571 8.663 171,871 +0.02(+0.27%)
Sep 12, 2002 8.886 9.001 8.640 8.640 57,030 -0.28(-3.10%)
Sep 11, 2002 8.978 9.255 8.909 8.917 85,024 -0.20(-2.19%)
Sep 10, 2002 9.178 9.216 8.924 9.116 93,097 -0.14(-1.49%)
Sep 09, 2002 9.332 9.332 8.955 9.255 111,325 -0.03(-0.33%)
Sep 06, 2002 9.155 9.293 8.725 9.285 153,940 +0.11(+1.17%)
Sep 05, 2002 9.216 9.293 9.101 9.178 199,735 -0.28(-3.00%)
Sep 04, 2002 8.986 9.516 8.986 9.462 134,632 +0.47(+5.21%)
Sep 03, 2002 9.209 9.370 8.993 8.993 124,559 -0.22(-2.34%)
Aug 30, 2002 8.609 9.354 8.609 9.209 151,275 +0.63(+7.34%)
Aug 29, 2002 8.886 8.924 8.548 8.579 213,718 -0.17(-1.93%)
Aug 28, 2002 9.009 9.009 8.656 8.748 59,764 -0.31(-3.47%)
Aug 27, 2002 9.047 9.201 8.686 9.063 91,477 +0.01(+0.10%)
Aug 26, 2002 8.425 9.055 8.264 9.053 117,705 +0.47(+5.44%)
Aug 23, 2002 9.009 9.078 8.448 8.586 157,288 -0.43(-4.77%)
Aug 22, 2002 9.331 9.408 8.986 9.017 252,467 -0.22(-2.41%)
Aug 21, 2002 9.101 9.401 8.656 9.239 45,298 +0.38(+4.25%)
Aug 20, 2002 9.347 9.646 8.809 8.863 56,644 -0.32(-3.51%)
Aug 16, 2002 8.663 9.600 8.448 9.185 73,873 +0.49(+5.65%)
Aug 15, 2002 9.047 9.185 8.686 8.694 17,638 -0.18(-2.08%)
Aug 14, 2002 8.694 8.986 8.387 8.878 76,560 +0.38(+4.52%)
Aug 13, 2002 8.809 9.170 8.402 8.494 64,321 -0.38(-4.33%)
Aug 12, 2002 9.063 9.331 8.755 8.878 44,327 -0.51(-5.48%)
Aug 07, 2002 9.493 9.631 9.032 9.393 43,228 +0.02(+0.25%)
Aug 06, 2002 8.755 9.370 8.686 9.370 54,556 +0.81(+9.43%)
Aug 05, 2002 8.755 9.178 8.448 8.563 7,317,560 -0.22(-2.54%)
Aug 02, 2002 9.292 9.731 8.640 8.786 94,268 -0.56(-6.00%)
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.