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 )

62.05 +0.73 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2002 7.150 7.496 7.104 7.104 58,071 -0.12(-1.60%)
Nov 27, 2002 7.143 7.411 7.112 7.219 209,891 +0.08(+1.08%)
Nov 26, 2002 7.450 7.511 7.089 7.143 213,667 -0.36(-4.81%)
Nov 25, 2002 7.450 7.588 7.411 7.504 79,685 -0.13(-1.71%)
Nov 22, 2002 7.680 7.719 7.396 7.634 267,312 -0.04(-0.50%)
Nov 21, 2002 7.258 7.757 7.258 7.672 189,058 +0.48(+6.73%)
Nov 20, 2002 7.066 7.381 7.066 7.189 87,368 +0.12(+1.74%)
Nov 19, 2002 6.697 7.219 6.620 7.066 139,059 +0.23(+3.37%)
Nov 18, 2002 7.150 7.219 6.805 6.835 142,054 -0.37(-5.12%)
Nov 15, 2002 7.335 7.365 6.912 7.204 223,693 -0.09(-1.26%)
Nov 14, 2002 7.104 7.296 7.104 7.296 178,121 +0.19(+2.70%)
Nov 13, 2002 7.066 7.219 6.912 7.104 99,477 +0.15(+2.21%)
Nov 12, 2002 6.759 7.296 6.759 6.951 216,662 +0.08(+1.12%)
Nov 11, 2002 6.766 6.981 6.605 6.874 149,606 +0.08(+1.13%)
Nov 08, 2002 6.989 7.143 6.736 6.797 159,892 -0.15(-2.10%)
Nov 07, 2002 7.565 7.580 6.843 6.943 166,923 -0.62(-8.22%)
Nov 06, 2002 7.987 8.103 6.997 7.565 206,115 -0.35(-4.46%)
Nov 05, 2002 8.755 8.763 7.634 7.918 322,259 -1.28(-13.94%)
Nov 04, 2002 9.401 9.401 9.070 9.201 141,663 -0.13(-1.40%)
Nov 01, 2002 9.247 9.331 9.024 9.331 103,904 +0.25(+2.71%)
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%)
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.