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 (%)
Sep 30, 2004 9.431 9.930 9.431 9.930 95,831 +0.33(+3.44%)
Sep 29, 2004 9.293 9.600 9.293 9.600 398,950 +0.20(+2.12%)
Sep 28, 2004 9.408 9.424 9.255 9.401 74,998 +0.18(+2.00%)
Sep 27, 2004 9.370 9.416 9.185 9.216 125,388 -0.28(-2.91%)
Sep 24, 2004 9.523 9.600 9.385 9.493 416,528 -0.13(-1.36%)
Sep 23, 2004 9.646 9.700 9.385 9.623 125,388 +0.15(+1.54%)
Sep 22, 2004 9.523 9.531 9.385 9.477 191,532 -0.20(-2.06%)
Sep 21, 2004 9.401 9.677 9.285 9.677 128,773 +0.44(+4.74%)
Sep 20, 2004 9.447 9.639 9.239 9.239 175,777 -0.29(-3.06%)
Sep 17, 2004 9.554 9.930 9.370 9.531 171,090 -0.07(-0.72%)
Sep 16, 2004 9.715 9.761 9.393 9.600 130,596 -0.08(-0.87%)
Sep 15, 2004 9.408 9.715 9.408 9.685 111,716 +0.15(+1.61%)
Sep 14, 2004 9.401 9.631 9.401 9.531 240,099 -0.01(-0.08%)
Sep 13, 2004 9.255 9.639 9.170 9.539 97,784 +0.30(+3.24%)
Sep 10, 2004 9.017 9.293 9.017 9.239 52,603 -0.05(-0.58%)
Sep 09, 2004 8.963 9.293 8.963 9.293 140,361 +0.25(+2.72%)
Sep 08, 2004 9.178 9.216 8.986 9.047 80,336 -0.12(-1.34%)
Sep 07, 2004 8.755 9.193 8.679 9.170 121,872 +0.41(+4.74%)
Sep 03, 2004 8.947 9.216 8.732 8.755 56,639 -0.45(-4.92%)
Sep 02, 2004 8.848 9.209 8.848 9.209 60,545 +0.22(+2.48%)
Sep 01, 2004 8.640 9.055 8.464 8.986 69,399 +0.33(+3.82%)
Aug 31, 2004 8.502 8.778 8.502 8.656 56,248 +0.04(+0.45%)
Aug 30, 2004 8.725 8.986 8.540 8.617 82,550 -0.19(-2.18%)
Aug 27, 2004 9.063 9.093 8.702 8.809 51,431 -0.07(-0.78%)
Aug 26, 2004 8.801 9.109 8.717 8.878 105,206 -0.18(-1.95%)
Aug 25, 2004 8.448 9.070 8.448 9.055 176,428 +0.23(+2.61%)
Aug 24, 2004 8.471 8.825 8.187 8.825 142,835 +0.55(+6.69%)
Aug 23, 2004 8.295 8.448 8.064 8.272 73,436 -0.18(-2.09%)
Aug 20, 2004 7.949 8.448 7.857 8.448 86,847 +0.59(+7.53%)
Aug 19, 2004 8.141 8.295 7.857 7.857 42,837 -0.28(-3.40%)
Aug 18, 2004 8.295 8.410 8.003 8.133 59,606 -0.02(-0.19%)
Aug 17, 2004 8.218 8.279 8.110 8.149 40,103 +0.04(+0.47%)
Aug 16, 2004 7.911 8.141 7.688 8.110 59,894 +0.37(+4.76%)
Aug 13, 2004 7.719 7.872 7.527 7.742 30,337 +0.22(+2.96%)
Aug 12, 2004 7.742 7.980 7.504 7.519 80,597 -0.45(-5.68%)
Aug 11, 2004 7.611 7.972 7.396 7.972 107,549 +0.33(+4.32%)
Aug 10, 2004 7.798 7.834 7.534 7.642 227,078 -0.08(-1.00%)
Aug 09, 2004 7.788 7.834 7.626 7.719 45,962 +0.04(+0.50%)
Aug 06, 2004 7.680 7.903 7.619 7.680 71,613 -0.12(-1.57%)
Aug 05, 2004 7.734 8.218 7.734 7.803 94,138 -0.25(-3.05%)
Aug 04, 2004 7.788 8.056 7.680 8.049 96,352 +0.07(+0.87%)
Aug 03, 2004 7.987 8.325 7.880 7.980 124,216 -0.10(-1.24%)
Aug 02, 2004 7.826 8.141 7.826 8.080 80,336 +0.00(+0.00%)
Jul 30, 2004 8.026 8.517 7.864 8.080 156,377 -0.15(-1.77%)
Jul 29, 2004 8.417 8.417 8.018 8.225 94,399 +0.08(+1.04%)
Jul 28, 2004 7.934 8.356 7.895 8.141 52,603 -0.11(-1.30%)
Jul 27, 2004 7.957 8.256 7.957 8.248 163,928 +0.16(+1.99%)
Jul 26, 2004 8.264 8.333 8.033 8.087 145,960 -0.25(-3.04%)
Jul 23, 2004 8.325 8.417 8.241 8.341 92,446 +0.01(+0.09%)
Jul 22, 2004 8.103 8.640 8.103 8.333 131,507 +0.21(+2.55%)
Jul 21, 2004 8.241 8.586 8.126 8.126 667,564 -0.31(-3.73%)
Jul 20, 2004 8.302 8.440 8.248 8.440 65,753 +0.11(+1.29%)
Jul 19, 2004 8.179 8.379 8.064 8.333 163,408 +0.15(+1.88%)
Jul 16, 2004 8.241 8.417 8.072 8.179 78,383 +0.02(+0.19%)
Jul 15, 2004 7.980 8.318 7.949 8.164 48,045 +0.16(+2.02%)
Jul 14, 2004 8.172 8.279 8.003 8.003 54,946 -0.29(-3.52%)
Jul 13, 2004 7.957 8.295 7.957 8.295 61,326 +0.25(+3.05%)
Jul 12, 2004 8.095 8.218 7.980 8.049 109,112 -0.15(-1.87%)
Jul 09, 2004 8.064 8.333 8.064 8.202 61,457 +0.19(+2.40%)
Jul 08, 2004 7.941 8.279 7.941 8.010 111,976 -0.06(-0.76%)
Jul 07, 2004 8.187 8.448 7.972 8.072 155,205 -0.22(-2.60%)
Jul 06, 2004 8.671 8.671 8.241 8.287 137,627 -0.31(-3.66%)
Jul 02, 2004 8.087 8.640 7.849 8.602 533,452 +0.62(+7.80%)
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.