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 )

66.00 -0.54 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jun 30, 2011 10.05 10.20 9.919 10.19 240,546 +0.20(+1.99%)
Jun 29, 2011 9.982 10.02 9.791 9.990 244,534 +0.07(+0.72%)
Jun 28, 2011 9.783 9.943 9.696 9.919 82,544 +0.18(+1.88%)
Jun 27, 2011 9.704 9.839 9.457 9.736 115,892 +0.14(+1.41%)
Jun 24, 2011 9.807 9.998 9.537 9.600 378,635 -0.13(-1.31%)
Jun 23, 2011 9.958 9.958 9.521 9.728 451,519 -0.30(-3.01%)
Jun 22, 2011 10.15 10.70 10.01 10.03 560,202 +0.05(+0.48%)
Jun 21, 2011 9.887 10.02 9.807 9.982 151,431 +0.21(+2.12%)
Jun 20, 2011 9.664 9.799 9.521 9.775 131,643 +0.12(+1.22%)
Jun 17, 2011 9.632 9.855 9.593 9.658 220,553 +0.09(+0.93%)
Jun 16, 2011 9.322 9.577 9.274 9.569 234,573 +0.21(+2.30%)
Jun 15, 2011 9.258 9.473 9.258 9.354 187,153 -0.02(-0.17%)
Jun 14, 2011 9.243 9.402 9.211 9.370 156,131 +0.24(+2.61%)
Jun 13, 2011 9.266 9.346 9.131 9.131 174,083 -0.09(-0.95%)
Jun 10, 2011 9.235 9.362 9.068 9.219 161,555 -0.10(-1.07%)
Jun 09, 2011 9.394 9.505 9.298 9.318 85,287 -0.02(-0.21%)
Jun 08, 2011 9.425 9.545 9.306 9.338 149,004 -0.14(-1.43%)
Jun 07, 2011 9.561 9.616 9.441 9.473 54,034 +0.02(+0.17%)
Jun 06, 2011 9.688 9.728 9.418 9.457 157,057 -0.22(-2.30%)
Jun 03, 2011 9.943 10.13 9.680 9.680 162,568 -0.34(-3.41%)
May 24, 2011 10.17 10.18 9.974 10.02 86,265 -0.09(-0.87%)
May 23, 2011 10.11 10.18 10.05 10.11 104,715 -0.24(-2.31%)
May 20, 2011 10.54 10.65 10.24 10.35 105,910 -0.27(-2.55%)
May 19, 2011 10.66 10.75 10.33 10.62 97,586 +0.04(+0.38%)
May 18, 2011 10.57 10.58 10.39 10.58 76,092 +0.07(+0.68%)
May 17, 2011 10.50 10.63 10.47 10.51 175,526 -0.03(-0.30%)
May 16, 2011 10.50 10.75 10.50 10.54 114,920 +0.00(+0.00%)
May 13, 2011 10.97 11.01 10.53 10.54 82,422 -0.40(-3.70%)
May 12, 2011 10.74 11.09 10.66 10.94 86,635 +0.15(+1.39%)
May 11, 2011 11.09 11.10 10.69 10.79 102,810 -0.34(-3.05%)
May 10, 2011 11.01 11.13 10.88 11.13 124,506 +0.18(+1.66%)
May 09, 2011 11.01 11.03 10.83 10.95 63,625 -0.08(-0.72%)
May 06, 2011 11.16 11.16 10.90 11.03 147,569 +0.08(+0.72%)
May 05, 2011 10.87 11.13 10.87 10.95 163,317 +0.02(+0.22%)
May 04, 2011 11.06 11.07 10.90 10.93 255,465 -0.16(-1.43%)
May 03, 2011 11.06 11.21 10.98 11.09 376,253 +0.02(+0.21%)
May 02, 2011 11.10 11.58 11.05 11.06 123,217 -0.23(-2.03%)
Apr 29, 2011 11.51 11.60 11.24 11.29 129,789 -0.17(-1.45%)
Apr 28, 2011 11.11 11.46 11.11 11.46 84,718 +0.32(+2.84%)
Apr 27, 2011 11.22 11.31 11.13 11.14 77,198 -0.05(-0.42%)
Apr 26, 2011 11.17 11.38 11.14 11.19 115,990 +0.08(+0.71%)
Apr 25, 2011 11.13 11.26 11.05 11.11 81,785 -0.05(-0.42%)
Apr 21, 2011 11.43 11.48 11.06 11.16 87,883 -0.13(-1.19%)
Apr 20, 2011 11.27 11.72 11.25 11.29 358,163 +0.21(+1.85%)
Apr 19, 2011 10.90 11.12 10.86 11.09 197,796 +0.25(+2.34%)
Apr 18, 2011 10.71 10.90 10.45 10.83 245,857 -0.06(-0.58%)
Apr 15, 2011 10.55 10.92 10.44 10.90 188,937 +0.31(+2.91%)
Apr 14, 2011 10.48 10.60 10.35 10.59 234,302 +0.04(+0.37%)
Apr 13, 2011 10.66 10.68 10.47 10.55 175,005 +0.03(+0.30%)
Apr 12, 2011 10.60 10.65 10.48 10.52 118,594 -0.23(-2.13%)
Apr 11, 2011 10.79 10.85 10.64 10.75 541,185 -0.06(-0.59%)
Apr 08, 2011 10.94 10.98 10.60 10.81 215,394 -0.03(-0.29%)
Apr 07, 2011 9.892 10.97 9.852 10.84 733,572 +0.17(+1.63%)
Apr 06, 2011 10.74 10.79 10.42 10.67 180,452 +0.03(+0.30%)
Apr 05, 2011 10.70 10.77 10.62 10.64 149,363 -0.11(-1.03%)
Apr 04, 2011 10.61 10.82 10.56 10.75 117,607 +0.21(+2.03%)
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.