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 )

62.05 +0.73 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2010 8.919 8.959 8.699 8.896 182,268 -0.11(-1.23%)
Nov 29, 2010 8.596 9.038 8.509 9.006 170,935 +0.39(+4.48%)
Nov 26, 2010 8.785 8.872 8.620 8.620 27,466 -0.24(-2.76%)
Nov 24, 2010 8.722 8.864 8.864 8.864 118,054 +0.29(+3.40%)
Nov 23, 2010 8.438 8.770 8.367 8.572 219,374 +0.06(+0.65%)
Nov 22, 2010 8.754 8.912 8.359 8.517 293,681 -0.18(-2.09%)
Nov 19, 2010 8.375 8.730 8.233 8.699 184,441 +0.32(+3.76%)
Nov 18, 2010 8.383 8.746 8.273 8.383 276,908 +0.13(+1.53%)
Nov 17, 2010 8.320 8.430 8.107 8.257 135,947 -0.03(-0.38%)
Nov 16, 2010 8.620 8.706 8.241 8.288 240,627 -0.43(-4.97%)
Nov 15, 2010 8.817 8.864 8.588 8.722 75,621 -0.02(-0.18%)
Nov 12, 2010 8.912 9.006 8.738 8.738 101,902 -0.27(-2.98%)
Nov 11, 2010 9.014 9.077 8.951 9.006 82,704 -0.08(-0.87%)
Nov 10, 2010 9.030 9.099 8.825 9.085 197,218 +0.10(+1.14%)
Nov 09, 2010 9.322 9.322 8.912 8.982 125,203 -0.28(-3.06%)
Nov 08, 2010 9.440 9.440 9.234 9.266 180,093 -0.24(-2.49%)
Nov 05, 2010 9.393 9.503 9.353 9.503 244,625 +0.17(+1.77%)
Nov 04, 2010 8.982 9.361 8.943 9.337 389,952 +0.48(+5.43%)
Nov 03, 2010 8.596 8.888 8.549 8.856 333,405 +0.30(+3.50%)
Nov 02, 2010 8.486 8.557 8.352 8.557 147,075 +0.18(+2.17%)
Nov 01, 2010 8.336 8.415 8.281 8.375 171,606 +0.09(+1.14%)
Oct 29, 2010 8.273 8.328 8.147 8.281 147,649 +0.00(+0.00%)
Oct 28, 2010 8.383 8.390 8.210 8.281 159,953 -0.01(-0.10%)
Oct 27, 2010 8.533 8.777 8.146 8.288 244,550 -0.16(-1.87%)
Oct 25, 2010 8.383 8.620 8.312 8.446 413,252 +0.15(+1.81%)
Oct 22, 2010 8.509 8.509 8.241 8.296 162,416 -0.16(-1.94%)
Oct 21, 2010 8.359 8.586 8.163 8.461 521,600 +0.16(+1.98%)
Oct 20, 2010 7.373 8.304 7.357 8.296 510,750 +0.99(+13.49%)
Oct 19, 2010 7.655 7.656 7.248 7.310 252,142 -0.48(-6.13%)
Oct 18, 2010 7.647 7.819 7.514 7.788 66,960 +0.18(+2.37%)
Oct 15, 2010 7.936 7.936 7.553 7.608 186,809 -0.23(-2.90%)
Oct 14, 2010 7.764 7.850 7.592 7.835 161,393 +0.06(+0.75%)
Oct 13, 2010 7.670 7.882 7.600 7.776 301,565 +0.18(+2.32%)
Oct 12, 2010 7.522 7.655 7.451 7.600 160,555 +0.05(+0.73%)
Oct 11, 2010 7.647 7.655 7.514 7.545 127,881 -0.09(-1.13%)
Oct 08, 2010 7.592 7.702 7.514 7.631 203,975 +0.05(+0.72%)
Oct 07, 2010 7.702 7.702 7.514 7.576 144,349 -0.07(-0.92%)
Oct 06, 2010 7.545 7.717 7.443 7.647 137,417 +0.07(+0.93%)
Oct 05, 2010 7.639 7.639 7.482 7.576 213,194 +0.04(+0.52%)
Oct 04, 2010 7.130 7.561 7.130 7.537 370,875 +0.34(+4.67%)
Oct 01, 2010 7.248 7.287 7.036 7.201 365,143 +0.04(+0.55%)
Sep 30, 2010 7.201 7.216 7.060 7.162 250,120 -0.01(-0.11%)
Sep 29, 2010 7.162 7.209 7.060 7.169 238,189 -0.02(-0.33%)
Sep 28, 2010 7.389 7.459 7.130 7.193 471,409 -0.16(-2.13%)
Sep 27, 2010 7.396 7.553 7.296 7.349 127,102 -0.02(-0.32%)
Sep 24, 2010 7.201 7.412 7.193 7.373 207,996 +0.27(+3.86%)
Sep 23, 2010 7.091 7.271 7.044 7.099 187,103 -0.02(-0.33%)
Sep 22, 2010 7.232 7.365 7.083 7.122 246,039 -0.11(-1.52%)
Sep 21, 2010 7.326 7.647 7.209 7.232 448,614 -0.05(-0.65%)
Sep 20, 2010 7.169 7.342 7.052 7.279 229,849 +0.15(+2.09%)
Sep 17, 2010 7.201 7.224 6.966 7.130 399,327 -0.34(-4.51%)
Sep 15, 2010 7.506 7.592 7.381 7.467 251,620 -0.05(-0.62%)
Sep 14, 2010 7.506 7.608 7.451 7.514 192,540 +0.01(+0.10%)
Sep 13, 2010 7.475 7.584 7.396 7.506 226,530 +0.13(+1.80%)
Sep 10, 2010 7.349 7.498 7.287 7.373 94,444 +0.02(+0.21%)
Sep 09, 2010 7.310 7.404 7.192 7.357 193,268 +0.17(+2.40%)
Sep 08, 2010 7.467 7.616 7.115 7.185 246,656 -0.23(-3.16%)
Sep 07, 2010 7.608 7.623 7.389 7.420 161,540 -0.24(-3.17%)
Sep 03, 2010 7.561 7.772 7.482 7.662 125,909 +0.17(+2.30%)
Sep 02, 2010 7.459 7.592 7.381 7.490 154,878 -0.02(-0.31%)
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.