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 (%)
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%)
Jul 01, 2004 7.972 8.233 7.957 7.980 250,255 -0.01(-0.10%)
Jun 30, 2004 8.126 8.410 7.987 7.987 716,522 -0.08(-0.95%)
Jun 29, 2004 7.864 8.106 7.772 8.064 527,723 +0.22(+2.74%)
Jun 28, 2004 8.256 8.256 7.818 7.849 250,645 -0.10(-1.26%)
Jun 25, 2004 7.911 8.118 7.841 7.949 206,766 -0.11(-1.33%)
Jun 24, 2004 8.748 8.786 7.864 8.056 328,118 -0.53(-6.17%)
Jun 23, 2004 8.686 8.817 8.164 8.586 181,376 -0.06(-0.71%)
Jun 22, 2004 8.310 8.763 8.149 8.648 111,716 +0.31(+3.68%)
Jun 21, 2004 8.394 8.625 8.133 8.341 117,705 -0.40(-4.57%)
Jun 18, 2004 8.287 8.740 8.279 8.740 172,522 +0.14(+1.61%)
Jun 17, 2004 8.448 8.602 8.371 8.602 243,614 +0.10(+1.17%)
Jun 16, 2004 8.571 8.579 8.279 8.502 88,800 +0.07(+0.82%)
Jun 15, 2004 7.603 8.471 7.603 8.433 135,413 +0.66(+8.50%)
Jun 14, 2004 8.279 8.279 7.557 7.772 422,257 -0.38(-4.62%)
Jun 10, 2004 8.195 8.241 7.903 8.149 114,581 +0.08(+1.05%)
Jun 09, 2004 8.064 8.333 7.880 8.064 102,732 -0.20(-2.42%)
Jun 08, 2004 7.688 8.295 7.688 8.264 108,591 +0.30(+3.76%)
Jun 07, 2004 8.041 8.064 7.565 7.964 75,128 +0.18(+2.37%)
Jun 04, 2004 7.527 7.972 7.527 7.780 94,919 +0.10(+1.30%)
Jun 03, 2004 7.872 7.934 7.550 7.680 85,414 +0.04(+0.50%)
Jun 02, 2004 8.179 8.179 7.611 7.642 123,955 -0.41(-5.06%)
Jun 01, 2004 7.611 8.187 7.611 8.049 109,503 +0.40(+5.22%)
May 28, 2004 7.941 8.056 7.642 7.649 100,649 +0.01(+0.10%)
May 27, 2004 7.857 7.918 7.626 7.642 129,294 -0.21(-2.64%)
May 26, 2004 7.826 7.949 7.626 7.849 185,412 -0.16(-2.01%)
May 25, 2004 7.742 8.033 7.696 8.010 74,217 +0.23(+2.96%)
May 24, 2004 7.680 7.980 7.619 7.780 60,545 -0.02(-0.30%)
May 21, 2004 7.680 7.818 7.519 7.803 45,181 +0.20(+2.63%)
May 20, 2004 7.511 7.649 7.450 7.603 71,743 +0.15(+1.96%)
May 19, 2004 7.680 7.834 7.427 7.457 77,342 -0.15(-2.02%)
May 18, 2004 7.411 7.680 7.312 7.611 52,733 +0.15(+1.95%)
May 17, 2004 7.488 7.580 7.373 7.465 123,825 -0.06(-0.82%)
May 14, 2004 7.834 7.834 7.511 7.527 148,304 -0.29(-3.73%)
May 13, 2004 7.818 7.818 7.527 7.818 92,706 -0.18(-2.21%)
May 12, 2004 7.911 8.264 7.450 7.995 185,282 -0.35(-4.14%)
May 11, 2004 7.980 8.440 7.327 8.341 218,745 +0.83(+11.04%)
May 10, 2004 7.972 7.972 7.504 7.511 85,675 -0.44(-5.51%)
May 07, 2004 7.949 8.210 7.826 7.949 108,200 -0.12(-1.52%)
May 06, 2004 8.164 8.218 7.957 8.072 75,649 -0.16(-1.96%)
May 05, 2004 8.072 8.656 8.072 8.233 91,143 +0.17(+2.10%)
May 04, 2004 8.133 8.487 8.064 8.064 69,139 -0.06(-0.76%)
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.