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 )

1.339 +0.039 (+2.98%)
Streaming Delayed Price Updated: 3:22 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 (%)
Dec 31, 2015 1.455 1.436 1.436 1.436 10,442 -0.00(-0.10%)
Dec 30, 2015 1.412 1.445 1.398 1.437 4,493 +0.03(+2.11%)
Dec 29, 2015 1.417 1.425 1.361 1.408 7,768 -0.01(-0.67%)
Dec 28, 2015 1.417 1.426 1.417 1.417 3,349 -0.01(-0.66%)
Dec 24, 2015 1.426 1.426 1.426 1.426 106 +0.00(+0.00%)
Dec 23, 2015 1.483 1.483 1.417 1.426 5,429 +0.00(+0.00%)
Dec 22, 2015 1.426 1.436 1.426 1.426 2,221 +0.00(+0.00%)
Dec 21, 2015 1.426 1.502 1.426 1.426 5,097 +0.00(+0.00%)
Dec 18, 2015 1.426 1.426 1.426 1.426 106 -0.02(-1.30%)
Dec 17, 2015 1.445 1.445 1.445 1.445 106 -0.02(-1.28%)
Dec 16, 2015 1.426 1.530 1.417 1.464 7,209 -0.01(-0.64%)
Dec 15, 2015 1.464 1.567 1.426 1.473 2,928 -0.02(-1.26%)
Dec 14, 2015 1.408 1.595 1.408 1.492 17,588 -0.02(-1.24%)
Dec 11, 2015 1.642 1.642 1.473 1.511 28,404 -0.14(-8.52%)
Dec 10, 2015 1.689 1.760 1.652 1.652 3,619 +0.01(+0.57%)
Dec 09, 2015 1.755 1.755 1.642 1.642 3,838 +0.00(+0.00%)
Dec 08, 2015 1.689 1.755 1.642 1.642 29,861 -0.16(-8.85%)
Dec 04, 2015 1.802 1.802 1.802 1.802 30 -0.01(-0.42%)
Dec 03, 2015 1.809 1.809 1.809 1.809 330 +0.02(+0.94%)
Dec 01, 2015 1.699 1.792 1.792 1.792 1 -0.02(-1.04%)
Nov 30, 2015 1.680 1.811 1.680 1.811 367 +0.03(+1.74%)
Nov 24, 2015 1.764 1.780 1.780 1.780 1,385 +0.03(+1.98%)
Nov 23, 2015 1.652 1.755 1.652 1.746 479 +0.02(+1.30%)
Nov 20, 2015 1.670 1.723 1.652 1.723 6,926 -0.02(-1.29%)
Nov 19, 2015 1.653 1.746 1.653 1.746 963 +0.04(+2.20%)
Nov 18, 2015 1.707 1.709 1.643 1.708 12,036 +0.00(+0.00%)
Nov 17, 2015 1.642 1.708 1.642 1.708 1,472 -0.08(-4.71%)
Nov 16, 2015 1.792 1.792 1.774 1.792 13,211 -0.01(-0.52%)
Nov 13, 2015 1.809 1.809 1.802 1.802 852 +0.00(+0.00%)
Nov 12, 2015 1.783 1.811 1.736 1.802 3,311 -0.05(-2.54%)
Nov 11, 2015 1.699 1.858 1.699 1.849 1,759 +0.15(+8.84%)
Nov 10, 2015 1.739 1.739 1.699 1.699 4,686 +0.01(+0.56%)
Nov 09, 2015 1.680 1.746 1.680 1.689 1,644 -0.02(-1.10%)
Nov 06, 2015 1.727 1.727 1.708 1.708 1,065 -0.02(-1.09%)
Nov 02, 2015 1.736 1.727 1.727 1.727 9,057 -0.04(-2.07%)
Oct 30, 2015 1.759 1.763 1.759 1.763 294 -0.00(-0.06%)
Oct 29, 2015 1.707 1.792 1.699 1.764 1,530 +0.22(+14.56%)
Oct 28, 2015 1.502 1.736 1.346 1.540 5,806 +0.04(+2.56%)
Oct 27, 2015 1.502 1.595 1.492 1.502 2,983 +0.09(+6.67%)
Oct 26, 2015 1.361 1.408 1.351 1.408 1,272 +0.00(+0.00%)
Oct 23, 2015 1.548 1.548 1.398 1.408 639 -0.02(-1.32%)
Oct 22, 2015 1.398 1.426 1.398 1.426 3,516 +0.03(+2.01%)
Oct 21, 2015 1.417 1.436 1.389 1.398 6,367 +0.00(+0.00%)
Oct 20, 2015 1.398 1.398 1.389 1.398 3,318 +0.08(+5.67%)
Oct 19, 2015 1.361 1.361 1.323 1.323 927 -0.05(-3.43%)
Oct 16, 2015 1.370 1.370 1.370 1.370 159 -0.04(-2.67%)
Oct 15, 2015 1.380 1.408 1.361 1.408 3,964 +0.05(+3.45%)
Oct 14, 2015 1.361 1.361 1.361 1.361 154 +0.02(+1.40%)
Oct 07, 2015 1.286 1.342 1.342 1.342 2,131 +0.01(+0.85%)
Oct 06, 2015 1.276 1.361 1.276 1.331 7,798 +0.02(+1.29%)
Oct 05, 2015 1.295 1.323 1.295 1.314 842 +0.03(+2.19%)
Oct 02, 2015 1.286 1.286 1.286 1.286 112 +0.00(+0.00%)
Oct 01, 2015 1.286 1.286 1.286 1.286 117 +0.01(+0.74%)
Sep 29, 2015 1.267 1.276 1.276 1.276 639 +0.01(+0.74%)
Sep 28, 2015 1.267 1.267 1.267 1.267 862 -0.01(-0.73%)
Sep 25, 2015 1.276 1.276 1.276 1.276 311 -0.09(-6.85%)
Sep 24, 2015 1.370 1.370 1.370 1.370 905 +0.06(+4.29%)
Sep 23, 2015 1.286 1.314 1.267 1.314 17,641 +0.05(+3.70%)
Sep 22, 2015 1.267 1.267 1.267 1.267 115 +0.02(+1.73%)
Sep 21, 2015 1.276 1.276 1.220 1.245 6,393 -0.01(-0.97%)
Sep 18, 2015 1.229 1.286 1.229 1.258 1,582 +0.03(+2.29%)
Sep 17, 2015 1.229 1.229 1.229 1.229 106 -0.03(-2.24%)
Sep 16, 2015 1.182 1.267 1.182 1.258 1,523 +0.05(+3.88%)
Sep 15, 2015 1.211 1.211 1.211 1.211 106 +0.02(+1.57%)
Sep 14, 2015 1.370 1.370 1.192 1.192 319 -0.12(-9.29%)
Sep 11, 2015 1.455 1.455 1.150 1.314 76,912 -0.01(-0.71%)
Sep 10, 2015 1.520 1.548 1.173 1.323 9,593 -0.32(-19.43%)
Sep 08, 2015 1.642 1.642 1.642 1.642 31 +0.03(+1.79%)
Sep 04, 2015 1.539 1.613 1.613 1.613 2,450 +0.06(+4.19%)
Sep 03, 2015 1.558 1.567 1.548 1.548 5,062 -0.09(-5.71%)
Sep 02, 2015 1.642 1.642 1.642 1.642 970 +0.03(+1.74%)
Sep 01, 2015 1.614 1.614 1.614 1.614 106 -0.03(-1.71%)
Aug 31, 2015 1.755 1.821 1.624 1.642 2,386 -0.16(-8.86%)
Aug 28, 2015 1.652 1.802 1.605 1.802 2,232 +0.13(+7.83%)
Aug 27, 2015 1.689 1.727 1.417 1.671 12,072 -0.12(-6.78%)
Aug 26, 2015 1.699 1.792 1.699 1.792 319 +0.01(+0.53%)
Aug 25, 2015 1.783 1.783 1.783 1.783 106 +0.09(+5.55%)
Aug 24, 2015 1.689 1.877 1.689 1.689 1,866 -0.09(-5.26%)
Aug 21, 2015 1.736 1.821 1.736 1.783 509 +0.09(+5.56%)
Aug 20, 2015 1.877 1.877 1.689 1.689 2,131 -0.18(-9.55%)
Aug 19, 2015 1.867 1.867 1.867 1.867 532 -0.08(-3.86%)
Aug 18, 2015 1.943 1.943 1.943 1.943 106 -0.01(-0.48%)
Aug 17, 2015 1.952 1.952 1.952 1.952 130 -0.01(-0.54%)
Aug 14, 2015 1.907 1.962 1.907 1.962 1,065 +0.09(+5.09%)
Aug 13, 2015 1.867 1.867 1.867 1.867 106 +0.02(+1.02%)
Aug 12, 2015 1.736 2.083 1.736 1.849 4,635 -0.31(-14.35%)
Aug 10, 2015 2.187 2.158 2.158 2.158 5 +0.27(+14.14%)
Aug 07, 2015 1.891 1.891 1.891 1.891 106 -0.08(-4.05%)
Aug 06, 2015 1.971 1.971 1.971 1.971 127 -0.04(-1.87%)
Aug 05, 2015 2.135 2.135 2.008 2.008 905 +0.15(+8.08%)
Aug 04, 2015 2.018 2.018 1.849 1.858 19,815 -0.08(-4.35%)
Aug 03, 2015 2.140 2.149 1.943 1.943 5,008 -0.19(-8.70%)
Jul 31, 2015 2.036 2.128 2.036 2.128 215 +0.02(+0.76%)
Jul 30, 2015 2.111 2.111 2.111 2.111 106 -0.08(-3.73%)
Jul 29, 2015 2.193 2.193 2.193 2.193 106 +0.26(+13.45%)
Jul 28, 2015 2.131 2.131 1.933 1.933 532 +0.01(+0.49%)
Jul 27, 2015 2.036 2.036 1.924 1.924 33,651 -0.15(-7.35%)
Jul 24, 2015 2.036 2.087 2.036 2.076 3,244 -0.03(-1.22%)
Jul 23, 2015 2.102 2.102 2.102 2.102 106 -0.01(-0.44%)
Jul 22, 2015 2.046 2.233 2.046 2.111 11,031 +0.05(+2.27%)
Jul 21, 2015 2.065 2.065 2.055 2.065 1,395 +0.03(+1.38%)
Jul 20, 2015 2.130 2.130 2.036 2.036 991 +0.02(+0.93%)
Jul 16, 2015 2.027 2.018 2.018 2.018 1,385 +0.00(+0.00%)
Jul 15, 2015 2.019 2.121 2.018 2.018 8,605 +0.01(+0.47%)
Jul 13, 2015 2.008 2.008 2.008 2.008 47 +0.03(+1.42%)
Jul 10, 2015 1.980 1.999 1.980 1.980 497 -0.00(-0.25%)
Jul 09, 2015 2.168 2.224 1.689 1.985 24,766 -0.20(-9.21%)
Jul 08, 2015 2.168 2.187 2.168 2.187 4,647 +0.00(+0.00%)
Jul 07, 2015 2.215 2.215 2.187 2.187 24,100 -0.03(-1.50%)
Jul 06, 2015 2.177 2.220 2.177 2.220 2,711 +0.01(+0.66%)
Jul 02, 2015 2.215 2.205 2.205 2.205 2,663 -0.04(-1.71%)
Jul 01, 2015 2.168 2.244 2.168 2.244 319 +0.00(+0.03%)
Jun 30, 2015 2.215 2.243 2.215 2.243 215 -0.00(-0.21%)
Jun 29, 2015 2.248 2.248 2.248 2.248 114 -0.02(-1.03%)
Jun 26, 2015 2.271 2.271 2.271 2.271 108 +0.01(+0.41%)
Jun 25, 2015 2.243 2.262 2.205 2.262 1,065 +0.02(+0.84%)
Jun 24, 2015 2.233 2.252 2.187 2.243 15,636 -0.01(-0.49%)
Jun 23, 2015 2.254 2.254 2.254 2.254 586 -0.04(-1.93%)
Jun 22, 2015 2.271 2.298 2.230 2.298 1,573 +0.02(+1.00%)
Jun 19, 2015 2.243 2.276 2.205 2.276 6,622 -0.04(-1.83%)
Jun 18, 2015 2.318 2.318 2.318 2.318 106 +0.11(+5.10%)
Jun 17, 2015 2.205 2.205 2.205 2.205 106 -0.03(-1.26%)
Jun 11, 2015 2.196 2.233 2.233 2.233 79 +0.02(+0.84%)
Jun 10, 2015 2.233 2.233 2.215 2.215 1,831 -0.00(-0.08%)
Jun 09, 2015 2.217 2.217 2.217 2.217 846 +0.01(+0.51%)
Jun 08, 2015 2.252 2.252 2.205 2.205 2,930 -0.06(-2.49%)
Jun 05, 2015 2.262 2.262 2.262 2.262 532 -0.01(-0.59%)
Jun 04, 2015 2.275 2.275 2.275 2.275 159 -0.01(-0.64%)
Jun 03, 2015 2.262 2.290 2.262 2.290 1,003 +0.03(+1.24%)
Jun 01, 2015 2.262 2.262 2.262 2.262 8 -0.06(-2.47%)
May 28, 2015 2.262 2.319 2.319 2.319 169 +0.06(+2.53%)
May 27, 2015 2.262 2.262 2.262 2.262 517 -0.01(-0.41%)
May 26, 2015 2.365 2.365 2.271 2.271 952 -0.01(-0.41%)
May 22, 2015 2.309 2.280 2.280 2.280 12,467 -0.04(-1.62%)
May 21, 2015 2.318 2.326 2.309 2.318 2,663 -0.04(-1.59%)
May 20, 2015 2.355 2.355 2.355 2.355 319 +0.00(+0.00%)
May 19, 2015 2.318 2.355 2.318 2.355 639 +0.03(+1.21%)
May 18, 2015 2.299 2.374 2.299 2.327 2,131 +0.03(+1.23%)
May 15, 2015 2.299 2.299 2.299 2.299 266 +0.00(+0.00%)
May 14, 2015 2.252 2.364 2.252 2.299 1,054 -0.04(-1.60%)
May 13, 2015 2.309 2.337 2.309 2.337 724 +0.02(+0.81%)
May 12, 2015 2.252 2.327 2.234 2.318 3,237 +0.00(+0.00%)
May 11, 2015 2.318 2.318 2.318 2.318 106 +0.09(+4.22%)
May 08, 2015 2.327 2.327 2.224 2.224 356 -0.11(-4.82%)
May 07, 2015 2.196 2.346 2.196 2.337 10,294 +0.06(+2.65%)
May 06, 2015 2.215 2.327 2.215 2.276 2,851 -0.05(-2.19%)
May 05, 2015 2.327 2.346 2.291 2.327 4,322 -0.02(-0.80%)
May 04, 2015 2.224 2.421 2.205 2.346 8,676 +0.09(+4.17%)
May 01, 2015 2.262 2.266 2.252 2.252 1,918 -0.05(-2.04%)
Apr 30, 2015 2.262 2.309 2.224 2.299 13,166 -0.01(-0.41%)
Apr 29, 2015 2.280 2.309 2.280 2.309 727 -0.02(-1.04%)
Apr 28, 2015 2.333 2.333 2.333 2.333 590 +0.03(+1.47%)
Apr 27, 2015 2.290 2.346 2.290 2.299 8,210 -0.03(-1.45%)
Apr 24, 2015 2.333 2.333 2.333 2.333 436 -0.01(-0.56%)
Apr 23, 2015 2.334 2.346 2.309 2.346 2,411 -0.02(-0.95%)
Apr 22, 2015 2.309 2.369 2.309 2.369 809 +0.06(+2.60%)
Apr 21, 2015 2.262 2.393 2.262 2.309 12,141 -0.07(-3.06%)
Apr 20, 2015 2.381 2.381 2.381 2.381 577 -0.01(-0.49%)
Apr 17, 2015 2.243 2.421 2.243 2.393 20,957 +0.18(+8.05%)
Apr 16, 2015 2.215 2.215 2.215 2.215 151 -0.03(-1.25%)
Apr 15, 2015 2.233 2.243 2.233 2.243 808 +0.07(+3.46%)
Apr 14, 2015 2.168 2.168 2.168 2.168 5,138 -0.04(-1.71%)
Apr 13, 2015 2.205 2.243 2.205 2.205 1,020 -0.04(-1.67%)
Apr 10, 2015 2.243 2.243 2.205 2.243 2,860 +0.00(+0.00%)
Apr 09, 2015 2.243 2.252 2.243 2.243 2,131 +0.00(+0.00%)
Apr 08, 2015 2.243 2.243 2.243 2.243 381 -0.01(-0.35%)
Apr 07, 2015 2.252 2.252 2.243 2.251 2,463 -0.00(-0.07%)
Apr 06, 2015 2.205 2.262 2.205 2.252 4,713 +0.05(+2.12%)
Apr 02, 2015 2.252 2.205 2.205 2.205 1,065 -0.09(-4.08%)
Mar 31, 2015 2.299 2.299 2.299 2.299 2,024 +0.00(+0.00%)
Mar 30, 2015 2.299 2.299 2.299 2.299 1,225 +0.00(+0.00%)
Mar 26, 2015 2.299 2.299 2.299 2.299 164 -0.03(-1.21%)
Mar 25, 2015 2.299 2.327 2.299 2.327 213 +0.12(+5.53%)
Mar 24, 2015 2.205 2.252 2.205 2.205 3,074 -0.00(-0.00%)
Mar 23, 2015 2.327 2.327 2.177 2.205 13,071 -0.14(-6.00%)
Mar 20, 2015 2.346 2.346 2.346 2.346 1,598 -0.06(-2.38%)
Mar 19, 2015 2.327 2.403 2.327 2.403 239 +0.01(+0.43%)
Mar 17, 2015 2.393 2.393 2.393 2.393 1,278 +0.00(+0.00%)
Mar 10, 2015 2.355 2.393 2.393 2.393 82 +0.08(+3.66%)
Mar 09, 2015 2.368 2.368 2.309 2.309 6,762 -0.13(-5.38%)
Mar 05, 2015 2.440 2.440 2.440 2.440 15 +0.02(+0.78%)
Mar 03, 2015 2.393 2.421 2.421 2.421 12,360 +0.07(+2.79%)
Mar 02, 2015 2.412 2.431 2.346 2.355 49,325 -0.06(-2.33%)
Feb 27, 2015 2.431 2.431 2.393 2.412 6,722 +0.08(+3.63%)
Feb 26, 2015 2.327 2.327 2.327 2.327 5,881 +0.01(+0.41%)
Feb 25, 2015 2.318 2.318 2.318 2.318 106 +0.00(+0.00%)
Feb 24, 2015 2.271 2.346 2.271 2.318 5,884 -0.00(-0.16%)
Feb 23, 2015 2.365 2.534 2.322 2.322 6,166 -0.02(-1.04%)
Feb 20, 2015 2.187 2.346 2.187 2.346 22,091 +0.04(+1.66%)
Feb 19, 2015 2.299 2.333 2.290 2.308 12,204 +0.02(+0.79%)
Feb 18, 2015 2.293 2.293 2.290 2.290 213 +0.01(+0.41%)
Feb 17, 2015 2.325 2.365 2.280 2.280 11,401 +0.03(+1.25%)
Feb 13, 2015 2.262 2.252 2.252 2.252 5,008 -0.03(-1.23%)
Feb 12, 2015 2.252 2.290 2.252 2.280 6,398 -0.01(-0.56%)
Feb 11, 2015 2.215 2.293 2.215 2.293 577 -0.04(-1.86%)
Feb 10, 2015 2.187 2.337 2.168 2.337 5,587 -0.04(-1.58%)
Feb 09, 2015 2.374 2.374 2.318 2.374 2,146 +0.07(+2.85%)
Feb 06, 2015 2.346 2.346 2.299 2.309 4,814 -0.04(-1.60%)
Feb 05, 2015 2.346 2.346 2.346 2.346 108 +0.01(+0.40%)
Feb 04, 2015 2.346 2.346 2.337 2.337 2,024 +0.02(+0.81%)
Feb 03, 2015 2.318 2.318 2.318 2.318 509 -0.01(-0.40%)
Feb 02, 2015 2.327 2.327 2.327 2.327 106 +0.01(+0.41%)
Jan 30, 2015 2.335 2.335 2.318 2.318 319 -0.05(-1.98%)
Jan 29, 2015 2.327 2.365 2.327 2.365 269 +0.05(+2.02%)
Jan 28, 2015 2.318 2.327 2.318 2.318 4,587 +0.00(+0.00%)
Jan 27, 2015 2.393 2.393 2.318 2.318 23,123 -0.03(-1.20%)
Jan 26, 2015 2.346 2.365 2.346 2.346 6,307 +0.00(+0.00%)
Jan 23, 2015 2.374 2.374 2.327 2.346 2,291 -0.03(-1.19%)
Jan 22, 2015 2.412 2.412 2.374 2.374 2,768 -0.04(-1.56%)
Jan 21, 2015 2.434 2.434 2.374 2.412 1,710 +0.02(+0.78%)
Jan 14, 2015 2.393 2.393 2.393 2.393 217 +0.00(+0.00%)
Jan 13, 2015 2.318 2.459 2.318 2.393 11,902 +0.00(+0.00%)
Jan 12, 2015 2.393 2.402 2.393 2.393 4,582 -0.05(-1.92%)
Jan 08, 2015 2.440 2.440 2.440 2.440 182 +0.02(+0.78%)
Jan 07, 2015 2.393 2.459 2.393 2.421 8,424 +0.03(+1.17%)
Jan 06, 2015 2.393 2.393 2.393 2.393 213 -0.01(-0.39%)
Jan 05, 2015 2.402 2.440 2.402 2.402 1,625 -0.04(-1.54%)
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.