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 UNCHANGED
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 (%)
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%)
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.