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, 2004 10.89 11.30 10.89 11.20 148,955 +0.20(+1.82%)
Nov 29, 2004 11.14 11.14 10.93 11.00 216,532 +0.02(+0.14%)
Nov 26, 2004 11.06 11.07 10.98 10.98 28,124 +0.00(+0.00%)
Nov 24, 2004 10.95 11.18 10.93 10.98 137,757 +0.05(+0.49%)
Nov 23, 2004 11.04 11.04 10.80 10.93 127,080 -0.02(-0.14%)
Nov 22, 2004 11.20 11.20 10.88 10.94 251,948 +0.02(+0.14%)
Nov 19, 2004 11.16 11.33 10.91 10.93 215,490 -0.41(-3.59%)
Nov 18, 2004 11.27 11.45 11.22 11.34 61,196 +0.01(+0.07%)
Nov 17, 2004 11.57 11.81 11.30 11.33 361,320 -0.37(-3.15%)
Nov 16, 2004 12.05 12.05 11.68 11.70 194,006 -0.31(-2.62%)
Nov 15, 2004 11.60 12.04 11.60 12.01 126,299 +0.14(+1.16%)
Nov 12, 2004 11.98 11.98 11.67 11.87 191,141 +0.01(+0.06%)
Nov 11, 2004 11.48 11.94 11.37 11.87 122,132 +0.38(+3.34%)
Nov 10, 2004 11.15 11.52 11.04 11.48 242,182 +0.31(+2.82%)
Nov 09, 2004 10.83 11.17 10.76 11.17 301,816 +0.39(+3.63%)
Nov 08, 2004 11.01 11.03 10.70 10.78 222,651 -0.22(-2.02%)
Nov 05, 2004 10.88 11.14 10.83 11.00 69,139 +0.12(+1.06%)
Nov 04, 2004 10.54 10.99 10.54 10.88 226,167 +0.13(+1.21%)
Nov 03, 2004 10.41 10.75 10.41 10.75 154,554 +0.28(+2.64%)
Nov 02, 2004 10.13 10.48 10.02 10.48 173,824 +0.38(+3.73%)
Nov 01, 2004 9.715 10.10 9.715 10.10 61,457 +0.26(+2.65%)
Oct 29, 2004 9.930 9.984 9.677 9.838 150,387 -0.07(-0.70%)
Oct 28, 2004 9.838 10.04 9.785 9.907 256,375 -0.12(-1.15%)
Oct 27, 2004 9.861 10.05 9.792 10.02 220,828 +0.02(+0.23%)
Oct 26, 2004 9.662 10.04 9.662 10.000 178,642 +0.18(+1.88%)
Oct 25, 2004 9.616 9.884 9.608 9.815 236,062 +0.08(+0.87%)
Oct 22, 2004 9.761 9.792 9.685 9.731 99,607 -0.05(-0.47%)
Oct 21, 2004 9.593 9.792 9.546 9.777 214,188 +0.24(+2.50%)
Oct 20, 2004 9.700 9.700 9.416 9.539 78,123 +0.08(+0.81%)
Oct 19, 2004 9.593 9.731 9.462 9.462 55,467 -0.08(-0.81%)
Oct 18, 2004 9.431 9.761 9.431 9.539 61,326 +0.08(+0.81%)
Oct 15, 2004 9.354 9.662 9.247 9.462 45,051 +0.09(+0.98%)
Oct 14, 2004 9.677 9.677 9.370 9.370 76,560 -0.16(-1.69%)
Oct 13, 2004 9.761 9.777 9.531 9.531 97,524 -0.21(-2.13%)
Oct 12, 2004 9.370 9.792 9.370 9.738 64,061 +0.01(+0.08%)
Oct 11, 2004 9.754 9.846 9.539 9.731 56,639 +0.01(+0.08%)
Oct 08, 2004 9.907 9.907 9.669 9.723 91,925 -0.05(-0.55%)
Oct 07, 2004 9.930 10.24 9.754 9.777 226,948 -0.40(-3.92%)
Oct 06, 2004 9.508 10.18 9.508 10.18 137,106 +0.51(+5.33%)
Oct 05, 2004 9.662 9.861 9.585 9.662 131,898 -0.12(-1.18%)
Oct 04, 2004 9.869 9.969 9.708 9.777 482,281 +0.15(+1.60%)
Oct 01, 2004 9.792 9.984 9.623 9.623 189,970 -0.31(-3.09%)
Sep 30, 2004 9.431 9.930 9.431 9.930 95,831 +0.33(+3.44%)
Sep 29, 2004 9.293 9.600 9.293 9.600 398,950 +0.20(+2.12%)
Sep 28, 2004 9.408 9.424 9.255 9.401 74,998 +0.18(+2.00%)
Sep 27, 2004 9.370 9.416 9.185 9.216 125,388 -0.28(-2.91%)
Sep 24, 2004 9.523 9.600 9.385 9.493 416,528 -0.13(-1.36%)
Sep 23, 2004 9.646 9.700 9.385 9.623 125,388 +0.15(+1.54%)
Sep 22, 2004 9.523 9.531 9.385 9.477 191,532 -0.20(-2.06%)
Sep 21, 2004 9.401 9.677 9.285 9.677 128,773 +0.44(+4.74%)
Sep 20, 2004 9.447 9.639 9.239 9.239 175,777 -0.29(-3.06%)
Sep 17, 2004 9.554 9.930 9.370 9.531 171,090 -0.07(-0.72%)
Sep 16, 2004 9.715 9.761 9.393 9.600 130,596 -0.08(-0.87%)
Sep 15, 2004 9.408 9.715 9.408 9.685 111,716 +0.15(+1.61%)
Sep 14, 2004 9.401 9.631 9.401 9.531 240,099 -0.01(-0.08%)
Sep 13, 2004 9.255 9.639 9.170 9.539 97,784 +0.30(+3.24%)
Sep 10, 2004 9.017 9.293 9.017 9.239 52,603 -0.05(-0.58%)
Sep 09, 2004 8.963 9.293 8.963 9.293 140,361 +0.25(+2.72%)
Sep 08, 2004 9.178 9.216 8.986 9.047 80,336 -0.12(-1.34%)
Sep 07, 2004 8.755 9.193 8.679 9.170 121,872 +0.41(+4.74%)
Sep 03, 2004 8.947 9.216 8.732 8.755 56,639 -0.45(-4.92%)
Sep 02, 2004 8.848 9.209 8.848 9.209 60,545 +0.22(+2.48%)
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.