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

Asia Pacific Wire & Cable (NQ: APWC )

1.526 +0.097 (+6.75%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 14, 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 (%)
Mar 31, 2020 1.010 1.020 1.010 1.010 779 -0.01(-0.99%)
Mar 30, 2020 1.020 1.025 1.020 1.020 16,332 +0.01(+1.00%)
Mar 27, 2020 1.050 1.050 1.010 1.010 900 -0.04(-3.81%)
Mar 26, 2020 1.150 1.200 1.050 1.050 3,311 -0.01(-1.18%)
Mar 25, 2020 0.9200 1.062 0.9200 1.062 4,077 +0.14(+15.44%)
Mar 24, 2020 0.9300 0.9300 0.9204 0.9204 2,298 -0.07(-7.03%)
Mar 23, 2020 1.000 1.000 0.9600 0.9900 1,028 +0.03(+3.38%)
Mar 20, 2020 1.050 1.050 0.9576 0.9576 500 +0.02(+2.38%)
Mar 19, 2020 0.9306 0.9353 0.9306 0.9353 1,016 +0.02(+1.65%)
Mar 18, 2020 0.9300 1.000 0.9000 0.9201 2,503 -0.06(-5.92%)
Mar 17, 2020 1.030 1.300 0.9500 0.9780 3,900 -0.22(-18.50%)
Mar 16, 2020 1.080 1.200 0.9815 1.200 8,197 +0.02(+1.69%)
Mar 13, 2020 1.360 1.360 1.160 1.180 5,100 -0.06(-4.62%)
Mar 12, 2020 1.250 1.250 1.210 1.237 12,554 -0.02(-1.52%)
Mar 11, 2020 1.256 1.270 1.250 1.256 13,011 -0.04(-3.36%)
Mar 10, 2020 1.300 1.300 1.300 1.300 5,299 +0.04(+3.48%)
Mar 09, 2020 1.250 1.256 1.250 1.256 3,308 +0.01(+0.49%)
Mar 06, 2020 1.250 1.250 1.250 1.250 1,800 -0.01(-0.78%)
Mar 05, 2020 1.260 1.260 1.260 9 +0.00(+0.00%)
Mar 04, 2020 1.280 1.280 1.260 1.260 1,010 -0.02(-1.56%)
Mar 03, 2020 1.283 1.284 1.280 1.280 2,622 +0.00(+0.09%)
Mar 02, 2020 1.290 1.300 1.279 1.279 3,324 -0.01(-1.11%)
Feb 28, 2020 1.260 1.293 1.210 1.293 7,900 +0.03(+2.63%)
Feb 27, 2020 1.260 1.300 1.260 1.260 1,738 -0.03(-2.63%)
Feb 26, 2020 1.300 1.340 1.260 1.294 30,036 -0.06(-4.15%)
Feb 25, 2020 1.310 1.350 1.277 1.350 8,135 +0.05(+3.85%)
Feb 24, 2020 1.300 1.365 1.300 1.300 6,200 -0.03(-2.53%)
Feb 21, 2020 1.300 1.400 1.300 1.334 5,700 -0.00(-0.17%)
Feb 20, 2020 1.310 1.336 1.310 1.336 8,514 +0.02(+1.20%)
Feb 19, 2020 1.349 1.349 1.310 1.320 8,249 -0.02(-1.66%)
Feb 18, 2020 1.331 1.342 1.330 1.342 2,532 +0.01(+0.54%)
Feb 14, 2020 1.314 1.380 1.314 1.335 10,700 -0.04(-2.87%)
Feb 13, 2020 1.423 1.449 1.230 1.375 47,895 -0.06(-3.87%)
Feb 12, 2020 1.580 1.580 1.410 1.430 58,374 +0.01(+0.70%)
Feb 11, 2020 1.450 1.650 1.420 1.420 300,013 -0.02(-1.39%)
Feb 10, 2020 1.350 1.443 1.346 1.440 13,495 +0.11(+8.27%)
Feb 07, 2020 1.310 1.330 1.310 1.330 600 -0.01(-0.56%)
Feb 06, 2020 1.350 1.350 1.337 1.337 2,278 +0.02(+1.33%)
Feb 05, 2020 1.380 1.390 1.320 1.320 18,820 -0.07(-4.99%)
Feb 04, 2020 1.389 1.389 1.389 91 +0.00(+0.00%)
Feb 03, 2020 1.400 1.400 1.365 1.389 19,711 -0.03(-1.96%)
Jan 31, 2020 1.440 1.440 1.340 1.417 14,500 -0.02(-1.58%)
Jan 30, 2020 1.440 1.440 1.440 1.440 102 +0.03(+2.16%)
Jan 29, 2020 1.380 1.440 1.330 1.410 12,649 -0.04(-2.51%)
Jan 28, 2020 1.390 1.446 1.390 1.446 2,129 +0.03(+1.82%)
Jan 27, 2020 1.450 1.450 1.390 1.420 3,717 -0.08(-5.03%)
Jan 24, 2020 1.534 1.534 1.490 1.495 3,600 +0.04(+2.41%)
Jan 23, 2020 1.480 1.490 1.450 1.460 13,763 -0.05(-3.55%)
Jan 22, 2020 1.520 1.520 1.490 1.514 4,168 -0.04(-2.40%)
Jan 21, 2020 1.558 1.560 1.551 1.551 2,840 -0.01(-0.86%)
Jan 17, 2020 1.650 1.650 1.518 1.564 3,000 -0.04(-2.68%)
Jan 16, 2020 1.600 1.630 1.580 1.607 9,032 +0.04(+2.41%)
Jan 15, 2020 1.610 1.610 1.500 1.570 16,911 -0.06(-3.64%)
Jan 14, 2020 1.464 1.629 1.464 1.629 2,455 +0.07(+4.43%)
Jan 13, 2020 1.435 1.700 1.432 1.560 124,235 +0.18(+13.04%)
Jan 10, 2020 1.415 1.450 1.375 1.380 14,700 -0.04(-2.51%)
Jan 09, 2020 1.429 1.429 1.416 1.416 326 -0.00(-0.31%)
Jan 08, 2020 1.440 1.450 1.420 1.420 1,007 +0.00(+0.35%)
Jan 07, 2020 1.410 1.425 1.410 1.415 2,777 +0.01(+0.35%)
Jan 06, 2020 1.410 1.410 1.410 1.410 178 +0.02(+1.53%)
Jan 03, 2020 1.400 1.418 1.382 1.389 15,900 -0.02(-1.19%)
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.