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 (%)
Jan 30, 2004 9.139 9.178 8.955 9.009 188,407 -0.05(-0.51%)
Jan 29, 2004 8.928 9.086 8.778 9.055 192,704 +0.21(+2.34%)
Jan 28, 2004 8.832 9.124 8.801 8.848 241,271 -0.26(-2.87%)
Jan 27, 2004 8.924 9.109 8.732 9.109 147,523 +0.23(+2.60%)
Jan 26, 2004 8.598 8.886 8.525 8.878 105,857 +0.12(+1.40%)
Jan 23, 2004 8.533 8.825 8.533 8.755 231,375 +0.08(+0.88%)
Jan 22, 2004 8.732 8.909 8.602 8.679 121,481 -0.03(-0.35%)
Jan 21, 2004 8.640 8.947 8.640 8.709 192,313 -0.11(-1.22%)
Jan 20, 2004 8.809 8.901 8.755 8.817 84,243 -0.09(-1.03%)
Jan 16, 2004 8.924 9.209 8.732 8.909 93,487 -0.28(-3.09%)
Jan 15, 2004 9.239 9.239 8.771 9.193 83,201 +0.22(+2.40%)
Jan 14, 2004 8.755 8.986 8.694 8.978 60,082 +0.27(+3.09%)
Jan 13, 2004 8.859 8.986 8.709 8.709 83,731 -0.15(-1.73%)
Jan 12, 2004 8.717 8.986 8.717 8.863 70,727 +0.23(+2.67%)
Jan 09, 2004 8.786 9.009 8.632 8.632 132,988 -0.28(-3.19%)
Jan 08, 2004 8.679 8.947 8.525 8.917 129,818 +0.30(+3.48%)
Jan 07, 2004 8.525 8.832 8.525 8.617 326,355 +0.09(+1.08%)
Jan 06, 2004 8.617 8.702 8.464 8.525 160,153 -0.28(-3.23%)
Jan 05, 2004 8.456 8.832 8.448 8.809 129,033 +0.35(+4.08%)
Jan 02, 2004 8.656 8.871 8.464 8.464 128,903 -0.25(-2.91%)
Dec 31, 2003 8.801 9.017 8.717 8.717 150,648 -0.12(-1.30%)
Dec 30, 2003 8.732 8.909 8.725 8.832 469,560 +0.04(+0.44%)
Dec 29, 2003 8.609 8.863 8.602 8.794 356,055 +0.10(+1.15%)
Dec 26, 2003 8.617 8.702 8.602 8.694 56,366 +0.05(+0.62%)
Dec 24, 2003 8.533 8.871 8.533 8.640 40,643 +0.01(+0.09%)
Dec 23, 2003 8.456 8.632 8.448 8.632 103,188 +0.12(+1.44%)
Dec 22, 2003 8.448 8.556 8.417 8.510 262,408 +0.02(+0.27%)
Dec 19, 2003 8.387 8.609 8.371 8.487 164,960 +0.09(+1.10%)
Dec 18, 2003 8.225 8.479 8.225 8.394 413,707 +0.09(+1.11%)
Dec 17, 2003 8.479 8.487 8.248 8.302 109,519 -0.17(-1.99%)
Dec 16, 2003 8.141 8.525 8.064 8.471 180,806 +0.29(+3.57%)
Dec 15, 2003 8.578 8.679 8.064 8.179 133,437 -0.34(-3.97%)
Dec 12, 2003 8.379 8.602 8.371 8.517 107,996 -0.05(-0.54%)
Dec 11, 2003 8.264 8.586 8.264 8.563 60,936 +0.15(+1.73%)
Dec 10, 2003 8.295 8.755 8.256 8.417 144,704 +0.08(+0.92%)
Dec 09, 2003 8.740 8.832 8.310 8.341 61,121 -0.37(-4.23%)
Dec 08, 2003 8.686 8.848 8.648 8.709 122,432 +0.05(+0.62%)
Dec 05, 2003 8.993 8.886 8.663 8.656 37,241 -0.34(-3.76%)
Dec 04, 2003 8.648 9.063 8.625 8.993 126,471 +0.40(+4.65%)
Dec 03, 2003 9.162 9.600 8.594 8.594 123,884 -0.51(-5.57%)
Dec 02, 2003 9.216 9.516 9.070 9.101 105,622 +0.02(+0.17%)
Dec 01, 2003 9.063 9.354 8.848 9.086 62,550 +0.00(+0.00%)
Nov 28, 2003 9.393 9.408 9.063 9.086 27,796 -0.15(-1.58%)
Nov 26, 2003 9.209 9.408 9.001 9.232 131,993 +0.05(+0.59%)
Nov 25, 2003 9.101 9.178 8.986 9.178 92,039 +0.09(+1.01%)
Nov 24, 2003 8.878 9.139 8.755 9.086 93,416 +0.32(+3.68%)
Nov 21, 2003 8.609 8.794 8.640 8.763 48,008 +0.15(+1.78%)
Nov 20, 2003 8.448 8.832 8.433 8.609 56,513 +0.11(+1.26%)
Nov 19, 2003 8.456 8.579 8.325 8.502 133,643 +0.05(+0.64%)
Nov 18, 2003 8.448 8.679 8.318 8.448 192,403 +0.00(+0.00%)
Nov 17, 2003 8.556 8.609 8.371 8.448 107,702 -0.11(-1.26%)
Nov 14, 2003 8.648 8.832 8.448 8.556 68,459 -0.10(-1.15%)
Nov 13, 2003 8.732 8.886 8.218 8.656 88,831 +0.03(+0.36%)
Nov 12, 2003 8.448 8.832 8.448 8.625 88,963 +0.14(+1.64%)
Nov 11, 2003 8.448 8.525 8.448 8.486 34,369 +0.05(+0.54%)
Nov 10, 2003 8.456 8.517 8.364 8.440 186,608 -0.02(-0.18%)
Nov 07, 2003 8.563 8.624 8.448 8.456 175,101 -0.05(-0.63%)
Nov 06, 2003 8.172 8.563 8.172 8.510 324,259 +0.27(+3.27%)
Nov 05, 2003 8.156 8.325 8.149 8.240 93,302 +0.08(+1.03%)
Nov 04, 2003 8.033 8.156 8.026 8.156 52,342 +0.09(+1.14%)
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.