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 )

1.510 +0.100 (+7.09%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
Nov 29, 2019 1.339 1.339 1.339 1.339 100 +0.05(+4.06%)
Nov 27, 2019 1.287 1.287 1.287 1.287 2,000 -0.01(-1.02%)
Nov 26, 2019 1.310 1.310 1.290 1.300 1,641 -0.01(-0.47%)
Nov 25, 2019 1.300 1.306 1.300 1.306 3,123 +0.01(+0.86%)
Nov 22, 2019 1.320 1.320 1.283 1.295 10,700 -0.03(-1.89%)
Nov 21, 2019 1.370 1.393 1.310 1.320 12,756 -0.06(-4.58%)
Nov 20, 2019 1.370 1.383 1.350 1.383 10,558 -0.01(-1.00%)
Nov 19, 2019 1.380 1.400 1.380 1.397 6,143 +0.01(+0.55%)
Nov 18, 2019 1.390 1.390 1.390 1.390 633 -0.00(-0.03%)
Nov 15, 2019 1.390 1.390 1.390 1.390 500 -0.03(-2.11%)
Nov 14, 2019 1.410 1.453 1.410 1.420 4,658 -0.04(-2.88%)
Nov 13, 2019 1.390 1.490 1.383 1.462 20,321 +0.03(+2.32%)
Nov 12, 2019 1.420 1.430 1.380 1.429 12,514 +0.05(+3.66%)
Nov 11, 2019 1.379 1.379 1.379 33 +0.00(+0.00%)
Nov 08, 2019 1.391 1.433 1.350 1.379 22,900 +0.01(+1.06%)
Nov 07, 2019 1.400 1.410 1.360 1.364 16,938 -0.02(-1.23%)
Nov 06, 2019 1.360 1.420 1.360 1.381 781 +0.01(+0.51%)
Nov 05, 2019 1.330 1.500 1.330 1.374 18,665 -0.01(-0.43%)
Nov 04, 2019 1.400 1.480 1.347 1.380 25,099 +0.03(+2.22%)
Nov 01, 2019 1.300 1.580 1.300 1.350 79,300 +0.04(+3.05%)
Oct 31, 2019 1.300 1.310 1.296 1.310 5,835 -0.01(-0.44%)
Oct 30, 2019 1.320 1.320 1.307 1.316 3,271 -0.00(-0.32%)
Oct 29, 2019 1.320 1.320 1.320 1.320 964 +0.01(+0.61%)
Oct 28, 2019 1.309 1.314 1.309 1.312 1,983 -0.00(-0.35%)
Oct 25, 2019 1.324 1.324 1.300 1.317 6,200 -0.00(-0.26%)
Oct 24, 2019 1.350 1.350 1.320 1.320 1,786 -0.01(-0.90%)
Oct 23, 2019 1.330 1.340 1.330 1.332 3,053 -0.01(-0.60%)
Oct 22, 2019 1.350 1.350 1.337 1.340 2,830 -0.01(-0.74%)
Oct 21, 2019 1.350 1.350 1.350 1.350 417 -0.03(-2.17%)
Oct 18, 2019 1.380 1.383 1.330 1.380 4,100 -0.04(-2.93%)
Oct 17, 2019 1.408 1.429 1.392 1.422 6,241 +0.00(+0.12%)
Oct 16, 2019 1.393 1.469 1.393 1.420 6,654 -0.03(-2.19%)
Oct 15, 2019 1.470 1.470 1.419 1.452 4,350 -0.02(-1.65%)
Oct 14, 2019 1.370 1.480 1.370 1.476 6,673 +0.04(+2.51%)
Oct 11, 2019 1.470 1.470 1.370 1.440 12,500 +0.04(+2.86%)
Oct 10, 2019 1.420 1.470 1.383 1.400 15,505 +0.01(+0.72%)
Oct 09, 2019 1.609 1.640 1.351 1.390 34,636 -0.18(-11.35%)
Oct 08, 2019 1.650 1.680 1.445 1.568 42,067 +0.02(+1.15%)
Oct 07, 2019 1.659 1.659 1.540 1.550 13,504 -0.12(-7.31%)
Oct 04, 2019 1.680 1.680 1.669 1.672 3,100 +0.00(+0.13%)
Oct 03, 2019 1.660 1.690 1.660 1.670 12,166 +0.02(+1.32%)
Oct 02, 2019 1.710 1.710 1.648 1.648 6,184 -0.07(-4.17%)
Oct 01, 2019 1.790 1.790 1.720 1.720 3,758 -0.07(-3.95%)
Sep 30, 2019 1.850 1.860 1.791 1.791 1,329 +0.03(+1.75%)
Sep 27, 2019 1.800 1.800 1.760 1.760 2,700 -0.05(-2.84%)
Sep 26, 2019 1.811 1.811 1.811 1.811 339 +0.00(+0.13%)
Sep 25, 2019 1.840 1.840 1.796 1.809 3,448 -0.03(-1.68%)
Sep 24, 2019 1.840 1.840 1.840 1.840 1,061 +0.05(+2.79%)
Sep 23, 2019 1.860 1.860 1.768 1.790 4,081 -0.03(-1.60%)
Sep 20, 2019 1.810 1.819 1.810 1.819 5,400 -0.00(-0.05%)
Sep 19, 2019 1.810 1.865 1.810 1.820 1,565 +0.00(+0.00%)
Sep 18, 2019 1.820 1.820 1.820 1.820 1,932 +0.00(+0.00%)
Sep 17, 2019 1.830 1.830 1.820 1.820 1,058 +0.00(+0.00%)
Sep 16, 2019 1.820 1.820 1.820 4 +0.00(+0.00%)
Sep 13, 2019 1.840 1.840 1.820 1.820 2,800 -0.03(-1.54%)
Sep 12, 2019 1.831 1.873 1.831 1.848 3,726 -0.02(-1.16%)
Sep 11, 2019 1.870 1.870 1.870 29 +0.00(+0.00%)
Sep 10, 2019 1.900 1.900 1.870 1.870 1,370 +0.00(+0.00%)
Sep 09, 2019 1.870 1.870 1.870 14 +0.00(+0.00%)
Sep 06, 2019 1.870 1.900 1.870 1.870 2,800 -0.03(-1.58%)
Sep 05, 2019 1.900 1.900 1.900 1.900 716 +0.00(+0.00%)
Sep 04, 2019 1.870 1.900 1.870 1.900 2,372 +0.00(+0.08%)
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.