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 )

57.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2003 6.874 6.935 6.797 6.828 312,493 -0.02(-0.22%)
Jun 27, 2003 6.835 7.143 6.797 6.843 164,018 +0.01(+0.11%)
Jun 26, 2003 7.219 7.227 6.766 6.835 269,005 -0.08(-1.11%)
Jun 25, 2003 6.912 6.989 6.789 6.912 269,005 +0.12(+1.81%)
Jun 24, 2003 6.835 6.912 6.643 6.789 276,556 -0.05(-0.79%)
Jun 23, 2003 6.989 6.997 6.748 6.843 249,083 -0.11(-1.55%)
Jun 20, 2003 7.166 7.296 6.912 6.951 527,202 -0.08(-1.20%)
Jun 19, 2003 7.081 7.158 6.989 7.035 821,858 -0.07(-0.97%)
Jun 18, 2003 7.073 7.204 7.004 7.104 457,022 +0.04(+0.54%)
Jun 17, 2003 7.411 7.488 6.436 7.066 1,127,972 -1.42(-16.74%)
Jun 16, 2003 8.302 8.510 8.302 8.487 325,644 +0.08(+0.91%)
Jun 13, 2003 8.494 8.579 8.379 8.410 229,813 -0.15(-1.71%)
Jun 12, 2003 8.679 8.679 8.371 8.556 85,024 -0.12(-1.42%)
Jun 11, 2003 8.540 8.679 8.464 8.679 89,321 +0.06(+0.71%)
Jun 10, 2003 8.648 8.648 8.540 8.617 306,504 +0.05(+0.54%)
Jun 09, 2003 8.817 8.817 8.548 8.571 95,701 -0.24(-2.70%)
Jun 06, 2003 8.855 8.855 8.663 8.809 92,055 +0.02(+0.26%)
Jun 05, 2003 8.502 8.825 8.456 8.786 65,102 +0.28(+3.34%)
Jun 04, 2003 8.448 8.625 8.410 8.502 142,705 +0.05(+0.64%)
Jun 03, 2003 8.440 8.517 8.302 8.448 151,168 +0.08(+0.92%)
Jun 02, 2003 8.095 8.440 8.056 8.371 118,877 +0.31(+3.81%)
May 30, 2003 7.834 8.064 7.749 8.064 59,764 +0.21(+2.64%)
May 29, 2003 7.534 7.872 7.534 7.857 62,889 +0.33(+4.39%)
May 28, 2003 7.189 7.565 7.158 7.527 71,613 +0.38(+5.38%)
May 27, 2003 7.258 7.258 7.112 7.143 112,758 -0.06(-0.85%)
May 23, 2003 7.204 7.273 7.158 7.204 38,410 -0.07(-0.95%)
May 22, 2003 7.434 7.473 7.219 7.273 61,196 -0.16(-2.17%)
May 21, 2003 7.457 7.473 7.265 7.434 63,800 -0.08(-1.12%)
May 20, 2003 7.765 7.934 7.335 7.519 130,205 -0.24(-3.07%)
May 19, 2003 7.926 8.026 7.757 7.757 66,404 -0.21(-2.60%)
May 16, 2003 7.895 8.064 7.803 7.964 131,117 +0.02(+0.29%)
May 15, 2003 8.003 8.118 7.941 7.941 122,783 -0.11(-1.34%)
May 14, 2003 8.033 8.103 7.987 8.049 60,415 -0.02(-0.29%)
May 13, 2003 8.064 8.133 8.041 8.072 26,041 -0.01(-0.10%)
May 12, 2003 8.064 8.172 7.987 8.080 42,186 -0.08(-1.03%)
May 09, 2003 7.987 8.195 7.918 8.164 126,690 +0.18(+2.21%)
May 08, 2003 8.064 8.179 7.987 7.987 66,795 -0.08(-1.05%)
May 07, 2003 8.256 8.256 8.010 8.072 48,566 -0.18(-2.14%)
May 06, 2003 8.295 8.295 7.934 8.248 135,544 -0.04(-0.46%)
May 05, 2003 8.064 8.295 8.064 8.287 59,373 +0.09(+1.12%)
May 02, 2003 7.987 8.225 7.980 8.195 81,899 +0.25(+3.19%)
Apr 30, 2003 7.918 8.141 7.841 7.941 74,998 -0.10(-1.24%)
Apr 29, 2003 7.834 8.594 7.765 8.041 258,458 +0.17(+2.16%)
Apr 28, 2003 7.204 7.980 7.204 7.871 113,799 +0.61(+8.34%)
Apr 25, 2003 7.373 7.565 7.258 7.265 60,155 -0.19(-2.57%)
Apr 24, 2003 7.734 7.795 7.358 7.457 125,257 -0.22(-2.90%)
Apr 23, 2003 7.672 7.719 7.511 7.680 73,436 +0.09(+1.21%)
Apr 22, 2003 7.480 7.672 7.373 7.588 84,633 +0.14(+1.86%)
Apr 21, 2003 6.951 7.450 6.951 7.450 53,774 +0.22(+3.08%)
Apr 17, 2003 7.450 7.511 7.227 7.227 74,347 +0.03(+0.43%)
Apr 16, 2003 7.427 7.427 7.196 7.196 39,582 -0.17(-2.29%)
Apr 15, 2003 7.434 7.619 7.196 7.365 61,457 -0.23(-3.03%)
Apr 14, 2003 7.473 7.649 7.312 7.596 56,639 +0.29(+4.00%)
Apr 11, 2003 7.073 7.457 7.043 7.304 109,242 +0.28(+3.93%)
Apr 10, 2003 6.643 7.073 6.643 7.027 98,044 +0.27(+3.98%)
Apr 09, 2003 6.912 7.066 6.643 6.759 191,272 -0.19(-2.76%)
Apr 08, 2003 6.920 6.951 6.858 6.951 49,217 +0.00(+0.00%)
Apr 07, 2003 6.874 6.981 6.858 6.951 137,236 +0.10(+1.46%)
Apr 04, 2003 6.843 6.912 6.805 6.851 42,707 -0.02(-0.34%)
Apr 03, 2003 7.081 7.089 6.797 6.874 47,264 +0.02(+0.34%)
Apr 02, 2003 6.682 6.851 6.682 6.851 87,888 +0.14(+2.06%)
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.