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 (%)
Sep 30, 2002 8.878 8.878 8.141 8.402 272,752 -0.57(-6.34%)
Sep 27, 2002 8.986 9.216 8.909 8.970 162,106 -0.21(-2.26%)
Sep 26, 2002 8.602 9.293 8.540 9.178 213,146 +0.60(+6.98%)
Sep 25, 2002 8.195 8.694 8.195 8.579 186,897 +0.32(+3.91%)
Sep 24, 2002 8.118 8.425 8.103 8.256 143,094 +0.07(+0.83%)
Sep 23, 2002 8.225 8.448 8.026 8.189 152,632 -0.04(-0.54%)
Sep 20, 2002 8.410 8.440 8.103 8.233 262,979 -0.11(-1.29%)
Sep 19, 2002 7.588 8.563 6.951 8.341 317,181 +0.66(+8.60%)
Sep 18, 2002 7.657 7.834 7.457 7.680 174,085 +0.00(+0.00%)
Sep 17, 2002 7.880 7.934 7.427 7.680 555,066 -0.33(-4.12%)
Sep 16, 2002 8.609 8.679 7.680 8.010 303,961 -0.65(-7.54%)
Sep 13, 2002 8.640 8.871 8.571 8.663 171,871 +0.02(+0.27%)
Sep 12, 2002 8.886 9.001 8.640 8.640 57,030 -0.28(-3.10%)
Sep 11, 2002 8.978 9.255 8.909 8.917 85,024 -0.20(-2.19%)
Sep 10, 2002 9.178 9.216 8.924 9.116 93,097 -0.14(-1.49%)
Sep 09, 2002 9.332 9.332 8.955 9.255 111,325 -0.03(-0.33%)
Sep 06, 2002 9.155 9.293 8.725 9.285 153,940 +0.11(+1.17%)
Sep 05, 2002 9.216 9.293 9.101 9.178 199,735 -0.28(-3.00%)
Sep 04, 2002 8.986 9.516 8.986 9.462 134,632 +0.47(+5.21%)
Sep 03, 2002 9.209 9.370 8.993 8.993 124,559 -0.22(-2.34%)
Aug 30, 2002 8.609 9.354 8.609 9.209 151,275 +0.63(+7.34%)
Aug 29, 2002 8.886 8.924 8.548 8.579 213,718 -0.17(-1.93%)
Aug 28, 2002 9.009 9.009 8.656 8.748 59,764 -0.31(-3.47%)
Aug 27, 2002 9.047 9.201 8.686 9.063 91,477 +0.01(+0.10%)
Aug 26, 2002 8.425 9.055 8.264 9.053 117,705 +0.47(+5.44%)
Aug 23, 2002 9.009 9.078 8.448 8.586 157,288 -0.43(-4.77%)
Aug 22, 2002 9.331 9.408 8.986 9.017 252,467 -0.22(-2.41%)
Aug 21, 2002 9.101 9.401 8.656 9.239 45,298 +0.38(+4.25%)
Aug 20, 2002 9.347 9.646 8.809 8.863 56,644 -0.32(-3.51%)
Aug 16, 2002 8.663 9.600 8.448 9.185 73,873 +0.49(+5.65%)
Aug 15, 2002 9.047 9.185 8.686 8.694 17,638 -0.18(-2.08%)
Aug 14, 2002 8.694 8.986 8.387 8.878 76,560 +0.38(+4.52%)
Aug 13, 2002 8.809 9.170 8.402 8.494 64,321 -0.38(-4.33%)
Aug 12, 2002 9.063 9.331 8.755 8.878 44,327 -0.51(-5.48%)
Aug 07, 2002 9.493 9.631 9.032 9.393 43,228 +0.02(+0.25%)
Aug 06, 2002 8.755 9.370 8.686 9.370 54,556 +0.81(+9.43%)
Aug 05, 2002 8.755 9.178 8.448 8.563 7,317,560 -0.22(-2.54%)
Aug 02, 2002 9.292 9.731 8.640 8.786 94,268 -0.56(-6.00%)
Aug 01, 2002 9.070 9.946 8.871 9.347 134,242 +0.26(+2.87%)
Jul 31, 2002 9.984 9.984 9.086 9.086 163,912 -0.76(-7.72%)
Jul 30, 2002 9.977 9.992 9.508 9.846 179,553 -0.06(-0.62%)
Jul 29, 2002 9.946 10.14 9.646 9.907 311,433 -0.08(-0.77%)
Jul 26, 2002 9.761 10.14 9.754 9.984 144,560 -0.02(-0.23%)
Jul 25, 2002 9.293 10.08 9.070 10.01 264,782 +0.73(+7.86%)
Jul 24, 2002 7.811 9.316 7.795 9.278 299,512 +1.17(+14.39%)
Jul 23, 2002 8.536 8.694 8.080 8.110 140,939 -0.19(-2.31%)
Jul 22, 2002 8.832 9.024 7.957 8.302 217,421 -0.55(-6.16%)
Jul 19, 2002 8.909 9.063 8.640 8.848 171,611 -0.25(-2.70%)
Jul 17, 2002 8.924 9.447 8.602 9.093 66,665 -0.83(-8.36%)
Jul 12, 2002 10.08 10.29 9.639 9.923 65,493 -0.24(-2.34%)
Jul 11, 2002 10.18 10.31 9.846 10.16 252,729 -0.10(-0.97%)
Jul 10, 2002 10.68 10.68 10.07 10.26 179,683 -0.34(-3.19%)
Jul 09, 2002 10.45 10.83 10.45 10.60 169,267 +0.15(+1.40%)
Jul 08, 2002 10.94 11.02 10.75 10.45 99,086 -0.49(-4.49%)
Jul 05, 2002 10.64 11.24 10.61 10.94 79,034 +0.31(+2.89%)
Jul 04, 2002 10.60 10.83 10.58 10.64 85,935 +0.00(+0.00%)
Jul 03, 2002 10.60 10.83 10.58 10.64 85,935 -0.23(-2.12%)
Jul 02, 2002 10.64 11.14 10.64 10.87 175,256 -0.04(-0.35%)
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.