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 )

66.05 +0.05 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Aug 30, 2002 8.577 9.319 8.577 9.174 151,846 +0.63(+7.34%)
Aug 29, 2002 8.853 8.890 8.516 8.546 214,524 -0.17(-1.93%)
Aug 28, 2002 8.975 8.975 8.623 8.715 59,989 -0.31(-3.47%)
Aug 27, 2002 9.013 9.166 8.654 9.029 91,822 +0.01(+0.10%)
Aug 26, 2002 8.393 9.021 8.233 9.019 118,149 +0.47(+5.44%)
Aug 23, 2002 8.975 9.044 8.416 8.554 157,881 -0.43(-4.77%)
Aug 22, 2002 9.296 9.373 8.952 8.983 253,419 -0.22(-2.41%)
Aug 21, 2002 9.067 9.365 8.623 9.205 45,469 +0.37(+4.25%)
Aug 20, 2002 9.312 9.610 8.776 8.830 56,858 -0.32(-3.51%)
Aug 16, 2002 8.631 9.564 8.416 9.151 74,152 +0.49(+5.65%)
Aug 15, 2002 9.013 9.151 8.654 8.661 17,705 -0.18(-2.08%)
Aug 14, 2002 8.661 8.952 8.355 8.845 76,849 +0.38(+4.52%)
Aug 13, 2002 8.776 9.136 8.371 8.462 64,564 -0.38(-4.33%)
Aug 12, 2002 9.029 9.296 8.722 8.845 44,494 -0.51(-5.48%)
Aug 07, 2002 9.457 9.595 8.998 9.358 43,391 +0.02(+0.25%)
Aug 06, 2002 8.722 9.335 8.654 9.335 54,761 +0.80(+9.43%)
Aug 05, 2002 8.722 9.143 8.416 8.530 7,345,157 -0.22(-2.54%)
Aug 02, 2002 9.257 9.694 8.608 8.753 94,624 -0.56(-6.00%)
Aug 01, 2002 9.036 9.908 8.837 9.312 134,748 +0.26(+2.87%)
Jul 31, 2002 9.947 9.947 9.051 9.051 164,530 -0.76(-7.72%)
Jul 30, 2002 9.939 9.954 9.472 9.809 180,230 -0.06(-0.62%)
Jul 29, 2002 9.908 10.10 9.610 9.870 312,608 -0.08(-0.77%)
Jul 26, 2002 9.725 10.10 9.717 9.947 145,106 -0.02(-0.23%)
Jul 25, 2002 9.258 10.04 9.036 9.970 265,780 +0.73(+7.86%)
Jul 24, 2002 7.781 9.281 7.766 9.243 300,641 +1.16(+14.39%)
Jul 23, 2002 8.504 8.661 8.049 8.080 141,471 -0.19(-2.31%)
Jul 22, 2002 8.799 8.990 7.927 8.271 218,241 -0.54(-6.16%)
Jul 19, 2002 8.876 9.029 8.608 8.814 172,258 -0.24(-2.70%)
Jul 17, 2002 8.891 9.411 8.569 9.059 66,916 -0.83(-8.36%)
Jul 12, 2002 10.05 10.25 9.602 9.885 65,740 -0.24(-2.34%)
Jul 11, 2002 10.15 10.27 9.809 10.12 253,682 -0.10(-0.97%)
Jul 10, 2002 10.64 10.64 10.03 10.22 180,361 -0.34(-3.19%)
Jul 09, 2002 10.41 10.79 10.41 10.56 169,905 +0.15(+1.40%)
Jul 08, 2002 10.90 10.98 10.71 10.41 99,460 -0.49(-4.49%)
Jul 05, 2002 10.60 11.19 10.57 10.90 79,332 +0.31(+2.89%)
Jul 04, 2002 10.56 10.79 10.54 10.60 86,259 +0.00(+0.00%)
Jul 03, 2002 10.56 10.79 10.54 10.60 86,259 -0.23(-2.12%)
Jul 02, 2002 10.60 11.09 10.60 10.83 175,917 -0.04(-0.35%)
Jul 01, 2002 10.90 10.90 10.52 10.86 227,020 -0.12(-1.11%)
Jun 28, 2002 10.64 11.09 10.56 10.99 518,996 +0.05(+0.42%)
Jun 27, 2002 10.59 10.94 10.45 10.94 222,445 +0.26(+2.44%)
Jun 26, 2002 10.52 11.10 10.30 10.68 204,671 -0.45(-4.05%)
Jun 25, 2002 11.29 11.71 10.52 11.13 342,425 -0.43(-3.71%)
Jun 21, 2002 10.90 11.63 10.86 11.56 990,158 +0.43(+3.85%)
Jun 20, 2002 10.13 11.59 10.10 11.13 307,398 +1.06(+10.56%)
Jun 19, 2002 9.671 10.24 9.656 10.07 411,825 +0.05(+0.46%)
Jun 18, 2002 10.29 10.43 9.803 10.02 207,285 -0.15(-1.50%)
Jun 17, 2002 9.840 10.33 9.587 10.18 115,535 +0.52(+5.39%)
Jun 14, 2002 9.258 9.847 9.097 9.656 92,663 -0.14(-1.41%)
Jun 12, 2002 9.312 9.908 9.296 9.794 161,802 +0.35(+3.73%)
Jun 11, 2002 10.18 10.18 9.380 9.442 91,357 -0.62(-6.16%)
Jun 10, 2002 10.33 10.37 10.06 10.06 79,332 -0.27(-2.59%)
Jun 07, 2002 9.618 10.33 9.373 10.33 104,034 +0.52(+5.30%)
Jun 06, 2002 10.10 10.32 9.495 9.809 153,960 -0.25(-2.51%)
Jun 05, 2002 9.755 10.35 9.373 10.06 155,921 -0.61(-5.73%)
May 31, 2002 10.72 10.82 10.62 10.67 193,561 -0.35(-3.19%)
May 28, 2002 10.95 11.47 10.60 11.03 135,924 +0.05(+0.42%)
May 27, 2002 11.48 11.81 10.98 10.98 158,143 +0.00(+0.00%)
May 24, 2002 11.48 11.81 10.98 10.98 156,444 -0.65(-5.59%)
May 23, 2002 11.48 11.84 11.40 11.63 125,076 -0.15(-1.23%)
May 22, 2002 11.48 11.80 11.34 11.78 230,418 +0.26(+2.26%)
May 21, 2002 11.94 11.94 11.43 11.52 335,629 -0.12(-1.05%)
May 20, 2002 11.48 11.83 11.35 11.64 163,240 +0.08(+0.73%)
May 17, 2002 11.55 11.63 11.26 11.55 251,329 +0.08(+0.67%)
May 16, 2002 11.32 11.55 11.07 11.48 380,327 +0.17(+1.49%)
May 15, 2002 11.13 11.31 10.98 11.31 239,567 +0.21(+1.93%)
May 14, 2002 10.64 11.11 10.64 11.09 125,599 +0.42(+3.94%)
May 13, 2002 10.73 10.89 10.54 10.67 198,136 -0.28(-2.53%)
May 10, 2002 10.71 11.09 10.68 10.95 229,895 +0.15(+1.43%)
May 09, 2002 10.56 11.09 10.56 10.80 92,794 -0.10(-0.91%)
May 08, 2002 10.38 10.90 10.37 10.90 149,517 +0.41(+3.94%)
May 07, 2002 10.70 10.71 10.37 10.48 73,190 -0.05(-0.44%)
May 06, 2002 10.76 10.94 10.16 10.53 81,946 -0.51(-4.58%)
May 03, 2002 10.72 11.09 10.72 11.03 104,688 +0.22(+2.05%)
May 02, 2002 10.57 11.06 10.57 10.81 227,673 +0.20(+1.87%)
May 01, 2002 10.90 10.94 10.52 10.61 252,506 +0.09(+0.87%)
Apr 30, 2002 10.61 10.98 10.52 10.52 399,278 -0.02(-0.22%)
Apr 29, 2002 10.59 10.70 10.41 10.54 69,530 +0.06(+0.58%)
Apr 26, 2002 10.34 10.75 10.34 10.48 69,399 -0.21(-1.93%)
Apr 25, 2002 10.21 10.82 10.02 10.69 69,792 +0.41(+3.94%)
Apr 24, 2002 10.20 10.37 10.04 10.28 80,378 -0.03(-0.30%)
Apr 23, 2002 9.947 10.42 9.947 10.31 143,243 +0.21(+2.12%)
Apr 22, 2002 9.986 10.39 9.885 10.10 107,563 -0.15(-1.49%)
Apr 19, 2002 10.29 10.36 9.939 10.25 168,860 -0.15(-1.47%)
Apr 18, 2002 10.12 10.44 10.10 10.41 187,157 +0.08(+0.74%)
Apr 17, 2002 9.993 10.43 9.947 10.33 486,453 +0.28(+2.82%)
Apr 16, 2002 9.947 10.17 9.908 10.05 758,694 +0.06(+0.61%)
Apr 15, 2002 9.143 10.00 8.990 9.985 310,012 +0.17(+1.71%)
Apr 12, 2002 9.641 9.870 9.388 9.817 204,409 +0.34(+3.63%)
Apr 11, 2002 9.556 9.863 9.411 9.472 227,673 -0.35(-3.58%)
Apr 10, 2002 9.220 9.824 9.220 9.824 164,155 +0.46(+4.90%)
Apr 09, 2002 9.487 9.556 9.258 9.365 94,232 -0.12(-1.29%)
Apr 08, 2002 9.258 9.549 9.182 9.488 89,004 +0.31(+3.33%)
Apr 05, 2002 9.182 9.442 9.143 9.182 363,990 -0.04(-0.41%)
Apr 04, 2002 9.182 9.641 9.105 9.220 308,705 -0.06(-0.66%)
Apr 03, 2002 9.304 9.511 8.998 9.281 97,499 +0.37(+4.12%)
Apr 02, 2002 9.259 9.602 8.853 8.914 174,872 -0.42(-4.51%)
Apr 01, 2002 9.258 9.755 9.227 9.335 148,210 +0.00(+0.00%)
Mar 29, 2002 9.717 9.717 9.182 9.335 155,921 +0.00(+0.00%)
Mar 28, 2002 9.717 9.717 9.182 9.335 155,921 -0.36(-3.71%)
Mar 27, 2002 9.488 9.840 9.449 9.694 98,806 +0.09(+0.96%)
Mar 26, 2002 9.472 9.641 9.250 9.602 74,758 +0.44(+4.76%)
Mar 25, 2002 9.556 9.702 9.029 9.166 304,000 -0.63(-6.41%)
Mar 22, 2002 9.029 9.794 9.029 9.794 74,497 +0.62(+6.76%)
Mar 21, 2002 9.610 9.641 9.013 9.174 97,499 -0.03(-0.33%)
Mar 20, 2002 9.579 9.878 9.182 9.205 180,100 -0.37(-3.91%)
Mar 19, 2002 9.717 9.793 9.189 9.579 249,108 +0.12(+1.29%)
Mar 18, 2002 9.182 9.618 9.029 9.457 70,576 +0.31(+3.43%)
Mar 15, 2002 9.488 10.02 9.143 9.143 195,130 -0.73(-7.44%)
Mar 14, 2002 9.801 9.985 9.641 9.878 71,752 +0.08(+0.78%)
Mar 13, 2002 9.526 10.05 9.526 9.801 138,538 +0.28(+2.89%)
Mar 12, 2002 9.495 9.801 8.967 9.526 146,903 -0.04(-0.40%)
Mar 11, 2002 9.618 9.870 9.426 9.564 128,344 -0.11(-1.19%)
Mar 08, 2002 10.21 10.21 9.488 9.679 159,972 -0.27(-2.69%)
Mar 07, 2002 9.403 10.11 9.403 9.947 275,900 +0.69(+7.44%)
Mar 06, 2002 9.182 9.449 8.952 9.258 171,996 -0.11(-1.22%)
Mar 05, 2002 8.837 9.411 8.722 9.373 89,135 +0.47(+5.29%)
Mar 04, 2002 8.791 9.174 8.722 8.902 138,277 +0.26(+2.96%)
Mar 01, 2002 8.493 8.914 8.447 8.646 98,283 +0.04(+0.44%)
Feb 28, 2002 8.876 9.526 8.416 8.608 116,058 -0.27(-3.02%)
Feb 27, 2002 8.814 8.983 8.608 8.876 87,566 -0.05(-0.53%)
Feb 26, 2002 9.174 9.312 8.814 8.923 174,480 -0.05(-0.58%)
Feb 25, 2002 9.105 9.173 8.944 8.975 127,952 -0.27(-2.90%)
Feb 22, 2002 8.646 9.243 8.393 9.243 101,159 +0.83(+9.82%)
Feb 21, 2002 8.876 9.358 8.416 8.416 145,334 -0.44(-5.01%)
Feb 20, 2002 7.996 8.860 7.804 8.860 265,053 +0.80(+9.87%)
Feb 19, 2002 8.210 8.455 7.644 8.064 515,860 -0.29(-3.48%)
Feb 18, 2002 8.761 8.990 8.355 8.355 354,318 +0.00(+0.00%)
Feb 15, 2002 8.761 8.990 8.355 8.355 354,318 -0.22(-2.59%)
Feb 14, 2002 9.097 9.182 8.562 8.577 229,503 -0.53(-5.80%)
Feb 13, 2002 9.029 9.174 9.029 9.105 228,196 +0.05(+0.51%)
Feb 12, 2002 9.220 9.220 9.013 9.059 580,424 -0.16(-1.74%)
Feb 11, 2002 8.638 9.220 8.485 9.220 779,606 +0.19(+2.12%)
Feb 08, 2002 9.893 10.05 8.684 9.029 351,312 -0.43(-4.53%)
Feb 07, 2002 10.75 10.75 8.960 9.457 165,462 -1.26(-11.78%)
Feb 06, 2002 10.53 10.75 10.25 10.72 174,349 +0.01(+0.07%)
Feb 05, 2002 10.60 10.76 10.21 10.71 168,206 -0.04(-0.36%)
Feb 04, 2002 10.80 11.00 10.62 10.75 296,158 -0.11(-1.06%)
Feb 01, 2002 11.09 11.25 10.83 10.86 172,389 -0.38(-3.40%)
Jan 31, 2002 11.13 11.41 11.03 11.25 169,905 -0.14(-1.21%)
Jan 30, 2002 11.26 11.63 11.09 11.39 79,594 -0.09(-0.80%)
Jan 29, 2002 11.52 11.67 11.30 11.48 116,973 -0.04(-0.33%)
Jan 28, 2002 11.63 11.80 11.42 11.52 143,112 -0.01(-0.07%)
Jan 25, 2002 11.25 11.78 11.09 11.52 204,540 +0.41(+3.72%)
Jan 24, 2002 11.32 11.36 11.09 11.11 44,828 +0.02(+0.21%)
Jan 23, 2002 11.04 11.32 10.94 11.09 80,901 +0.02(+0.14%)
Jan 22, 2002 11.44 11.61 11.07 11.07 187,157 -0.44(-3.85%)
Jan 21, 2002 11.40 11.67 11.25 11.52 112,268 +0.00(+0.00%)
Jan 18, 2002 11.40 11.67 11.25 11.52 111,353 -0.04(-0.33%)
Jan 17, 2002 11.63 11.74 11.13 11.55 123,247 +0.02(+0.13%)
Jan 16, 2002 10.95 11.84 10.95 11.54 254,597 +0.25(+2.24%)
Jan 15, 2002 10.70 11.32 10.56 11.29 204,409 +0.59(+5.51%)
Jan 14, 2002 10.86 10.86 10.15 10.70 335,106 -0.28(-2.51%)
Jan 11, 2002 11.45 11.48 10.97 10.97 171,866 -0.50(-4.34%)
Jan 10, 2002 11.02 11.54 10.93 11.47 91,357 -0.64(-5.25%)
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.