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 )

55.92 -0.28 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 28, 2002 10.68 11.14 10.60 11.03 517,046 +0.05(+0.42%)
Jun 27, 2002 10.63 10.98 10.49 10.98 221,610 +0.26(+2.44%)
Jun 26, 2002 10.56 11.14 10.34 10.72 203,902 -0.45(-4.05%)
Jun 25, 2002 11.33 11.75 10.56 11.17 341,138 -0.43(-3.71%)
Jun 21, 2002 10.94 11.67 10.91 11.60 986,438 +0.43(+3.85%)
Jun 20, 2002 10.17 11.63 10.14 11.17 306,243 +1.07(+10.56%)
Jun 19, 2002 9.708 10.28 9.692 10.11 410,278 +0.05(+0.46%)
Jun 18, 2002 10.33 10.47 9.840 10.06 206,506 -0.15(-1.50%)
Jun 17, 2002 9.877 10.37 9.623 10.21 115,101 +0.52(+5.39%)
Jun 14, 2002 9.293 9.884 9.132 9.692 92,315 -0.14(-1.41%)
Jun 12, 2002 9.347 9.946 9.331 9.831 161,194 +0.35(+3.73%)
Jun 11, 2002 10.21 10.22 9.416 9.477 91,013 -0.62(-6.16%)
Jun 10, 2002 10.36 10.41 10.10 10.10 79,034 -0.27(-2.59%)
Jun 07, 2002 9.654 10.37 9.408 10.37 103,643 +0.52(+5.30%)
Jun 06, 2002 10.14 10.36 9.531 9.846 153,382 -0.25(-2.51%)
Jun 05, 2002 9.792 10.39 9.408 10.10 155,335 -0.61(-5.73%)
May 31, 2002 10.76 10.86 10.66 10.71 192,834 -0.35(-3.19%)
May 28, 2002 10.99 11.51 10.64 11.07 135,413 +0.05(+0.42%)
May 27, 2002 11.52 11.85 11.02 11.02 157,548 +0.00(+0.00%)
May 24, 2002 11.52 11.85 11.02 11.02 155,856 -0.65(-5.59%)
May 23, 2002 11.52 11.88 11.44 11.67 124,606 -0.15(-1.24%)
May 22, 2002 11.52 11.84 11.38 11.82 229,552 +0.26(+2.26%)
May 21, 2002 11.98 11.98 11.47 11.56 334,368 -0.12(-1.05%)
May 20, 2002 11.52 11.87 11.39 11.68 162,626 +0.08(+0.73%)
May 17, 2002 11.59 11.67 11.30 11.60 250,385 +0.08(+0.67%)
May 16, 2002 11.36 11.60 11.11 11.52 378,898 +0.17(+1.49%)
May 15, 2002 11.17 11.35 11.02 11.35 238,667 +0.22(+1.93%)
May 14, 2002 10.68 11.15 10.68 11.14 125,127 +0.42(+3.94%)
May 13, 2002 10.77 10.93 10.58 10.71 197,391 -0.28(-2.53%)
May 10, 2002 10.75 11.14 10.72 10.99 229,031 +0.15(+1.43%)
May 09, 2002 10.60 11.14 10.60 10.84 92,446 -0.10(-0.91%)
May 08, 2002 10.41 10.94 10.41 10.94 148,955 +0.41(+3.94%)
May 07, 2002 10.74 10.75 10.41 10.52 72,915 -0.05(-0.44%)
May 06, 2002 10.80 10.98 10.20 10.57 81,638 -0.51(-4.58%)
May 03, 2002 10.76 11.14 10.76 11.07 104,294 +0.22(+2.05%)
May 02, 2002 10.61 11.10 10.61 10.85 226,818 +0.20(+1.87%)
May 01, 2002 10.94 10.98 10.56 10.65 251,557 +0.09(+0.87%)
Apr 30, 2002 10.65 11.02 10.56 10.56 397,778 -0.02(-0.22%)
Apr 29, 2002 10.63 10.74 10.45 10.58 69,269 +0.06(+0.58%)
Apr 26, 2002 10.38 10.79 10.38 10.52 69,139 -0.21(-1.93%)
Apr 25, 2002 10.25 10.86 10.06 10.73 69,529 +0.41(+3.94%)
Apr 24, 2002 10.24 10.41 10.08 10.32 80,076 -0.03(-0.30%)
Apr 23, 2002 9.984 10.46 9.984 10.35 142,705 +0.21(+2.12%)
Apr 22, 2002 10.02 10.43 9.923 10.14 107,159 -0.15(-1.49%)
Apr 19, 2002 10.33 10.40 9.977 10.29 168,225 -0.15(-1.47%)
Apr 18, 2002 10.15 10.48 10.14 10.45 186,454 +0.08(+0.74%)
Apr 17, 2002 10.03 10.47 9.984 10.37 484,625 +0.28(+2.82%)
Apr 16, 2002 9.984 10.21 9.946 10.08 755,844 +0.06(+0.61%)
Apr 15, 2002 9.178 10.04 9.024 10.02 308,847 +0.17(+1.71%)
Apr 12, 2002 9.677 9.907 9.424 9.854 203,641 +0.35(+3.63%)
Apr 11, 2002 9.593 9.900 9.447 9.508 226,818 -0.35(-3.58%)
Apr 10, 2002 9.255 9.861 9.255 9.861 163,538 +0.46(+4.90%)
Apr 09, 2002 9.523 9.593 9.293 9.401 93,878 -0.12(-1.29%)
Apr 08, 2002 9.293 9.585 9.216 9.523 88,670 +0.31(+3.33%)
Apr 05, 2002 9.216 9.477 9.178 9.216 362,622 -0.04(-0.41%)
Apr 04, 2002 9.216 9.677 9.139 9.255 307,545 -0.06(-0.66%)
Apr 03, 2002 9.339 9.546 9.032 9.316 97,133 +0.37(+4.12%)
Apr 02, 2002 9.294 9.639 8.886 8.947 174,215 -0.42(-4.51%)
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.