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:

Asia Pacific Wire & Cable (NQ: APWC )

1.380 +0.090 (+6.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.500 1.510 1.452 1.452 6,147 -0.04(-2.58%)
Apr 28, 2022 1.411 1.490 1.376 1.490 9,305 +0.04(+2.76%)
Apr 27, 2022 1.390 1.460 1.390 1.450 9,758 +0.08(+5.84%)
Apr 26, 2022 1.390 1.410 1.370 1.370 3,357 -0.02(-1.44%)
Apr 25, 2022 1.400 1.480 1.360 1.390 24,913 -0.04(-2.80%)
Apr 22, 2022 1.480 1.480 1.430 1.430 12,047 -0.07(-4.58%)
Apr 21, 2022 1.490 1.499 1.490 1.499 3,880 +0.01(+0.58%)
Apr 20, 2022 1.500 1.500 1.480 1.490 8,670 +0.02(+1.10%)
Apr 19, 2022 1.530 1.540 1.474 1.474 8,360 -0.05(-3.06%)
Apr 18, 2022 1.550 1.650 1.520 1.520 23,567 -0.05(-3.17%)
Apr 14, 2022 1.660 1.680 1.550 1.570 16,913 -0.12(-7.10%)
Apr 13, 2022 1.760 1.760 1.570 1.690 13,781 -0.01(-0.59%)
Apr 12, 2022 1.760 1.810 1.653 1.700 14,021 -0.06(-3.41%)
Apr 11, 2022 1.870 1.870 1.760 1.760 12,844 -0.02(-1.12%)
Apr 08, 2022 1.780 1.841 1.780 1.780 2,010 -0.05(-2.73%)
Apr 07, 2022 1.880 1.880 1.760 1.830 4,205 +0.01(+0.54%)
Apr 06, 2022 1.810 1.930 1.800 1.820 5,270 -0.14(-6.96%)
Apr 05, 2022 1.940 2.000 1.900 1.956 2,000 -0.00(-0.19%)
Apr 04, 2022 1.720 2.110 1.720 1.960 79,993 +0.15(+8.29%)
Apr 01, 2022 1.800 1.860 1.800 1.810 8,044 -0.01(-0.55%)
Mar 31, 2022 1.800 1.870 1.800 1.820 2,609 +0.00(+0.00%)
Mar 30, 2022 1.780 1.909 1.780 1.820 2,842 -0.07(-3.70%)
Mar 29, 2022 1.880 1.890 1.822 1.890 4,675 +0.00(+0.01%)
Mar 28, 2022 1.850 1.890 1.800 1.890 17,330 +0.04(+2.16%)
Mar 25, 2022 1.880 1.880 1.800 1.850 12,476 -0.08(-4.15%)
Mar 24, 2022 1.910 2.000 1.850 1.930 32,577 +0.02(+1.05%)
Mar 23, 2022 1.860 2.030 1.700 1.910 76,549 -0.04(-2.05%)
Mar 22, 2022 1.830 2.070 1.820 1.950 73,723 +0.14(+7.73%)
Mar 21, 2022 1.762 1.810 1.762 1.810 3,194 +0.05(+2.84%)
Mar 18, 2022 1.785 1.834 1.750 1.760 22,055 -0.03(-1.68%)
Mar 17, 2022 1.710 1.823 1.705 1.790 11,933 -0.03(-1.92%)
Mar 16, 2022 1.740 1.851 1.680 1.825 26,496 +0.15(+8.63%)
Mar 15, 2022 1.690 1.734 1.630 1.680 8,070 +0.01(+0.60%)
Mar 14, 2022 1.680 1.790 1.660 1.670 13,215 -0.06(-3.46%)
Mar 11, 2022 1.750 1.920 1.690 1.730 18,828 -0.10(-5.48%)
Mar 10, 2022 1.850 1.920 1.760 1.830 17,442 -0.14(-7.10%)
Mar 09, 2022 1.940 2.030 1.780 1.970 63,469 -0.06(-2.96%)
Mar 08, 2022 1.530 2.216 1.530 2.030 806,731 +0.44(+28.08%)
Mar 07, 2022 1.610 1.880 1.500 1.585 152,207 -0.05(-3.35%)
Mar 04, 2022 1.633 1.640 1.633 1.640 827 +0.00(+0.00%)
Mar 03, 2022 1.610 1.640 1.580 1.640 5,505 -0.02(-1.21%)
Mar 02, 2022 1.600 1.740 1.600 1.660 5,610 -0.03(-2.06%)
Mar 01, 2022 1.752 1.752 1.620 1.695 7,575 -0.05(-2.94%)
Feb 28, 2022 1.800 1.800 1.746 1.746 4,621 +0.02(+0.95%)
Feb 25, 2022 1.580 1.770 1.650 1.730 9,633 +0.08(+4.84%)
Feb 24, 2022 1.560 1.710 1.520 1.650 10,972 -0.01(-0.64%)
Feb 23, 2022 1.670 1.690 1.661 1.661 7,409 +0.01(+0.60%)
Feb 22, 2022 1.652 1.690 1.612 1.651 5,501 -0.05(-2.89%)
Feb 18, 2022 1.700 0 -0.13(-7.10%)
Feb 17, 2022 1.780 1.840 1.700 1.830 9,808 +0.03(+1.67%)
Feb 16, 2022 1.860 1.860 1.750 1.800 8,466 -0.04(-2.17%)
Feb 15, 2022 1.800 1.850 1.800 1.840 4,736 +0.04(+2.07%)
Feb 14, 2022 1.890 1.938 1.799 1.803 4,975 -0.09(-4.62%)
Feb 11, 2022 1.942 1.942 1.803 1.890 20,833 -0.06(-3.08%)
Feb 10, 2022 1.650 1.969 1.650 1.950 66,682 +0.25(+14.71%)
Feb 09, 2022 1.470 1.720 1.470 1.700 31,458 +0.22(+14.86%)
Feb 08, 2022 1.470 1.500 1.468 1.480 16,087 -0.02(-1.33%)
Feb 07, 2022 1.500 1.500 1.463 1.500 14,474 +0.00(+0.00%)
Feb 04, 2022 1.530 1.530 1.480 1.500 12,472 -0.03(-1.96%)
Feb 03, 2022 1.490 1.530 16,201 +0.00(+0.00%)
Feb 02, 2022 1.454 1.550 1.452 1.530 9,855 -0.02(-1.29%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.