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

Asia Pacific Wire & Cable (NQ: APWC )

1.475 +0.005 (+0.34%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 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 (%)
Jul 31, 2019 2.155 2.155 2.155 2.155 145 +0.10(+5.11%)
Jul 30, 2019 2.080 2.090 2.040 2.050 8,164 -0.05(-2.48%)
Jul 29, 2019 2.087 2.129 2.080 2.102 2,966 +0.05(+2.51%)
Jul 26, 2019 2.040 2.051 2.040 2.051 2,100 +0.02(+1.03%)
Jul 25, 2019 2.030 2.030 2.030 39 +0.00(+0.00%)
Jul 24, 2019 2.030 2.030 2.030 2.030 1,001 -0.01(-0.49%)
Jul 23, 2019 2.040 2.046 2.040 2.040 4,200 -0.05(-2.46%)
Jul 22, 2019 2.091 2.091 2.091 42 +0.00(+0.00%)
Jul 19, 2019 2.040 2.091 2.040 2.091 600 +0.05(+2.52%)
Jul 18, 2019 2.040 2.040 2.040 2.040 4,485 -0.01(-0.49%)
Jul 17, 2019 2.050 2.050 2.050 55 +0.00(+0.00%)
Jul 16, 2019 2.050 2.050 2.050 2.050 334 +0.01(+0.49%)
Jul 15, 2019 2.040 2.040 2.040 2.040 696 +0.00(+0.00%)
Jul 12, 2019 2.040 2.040 2.040 1 +0.00(+0.00%)
Jul 11, 2019 2.050 2.050 2.040 2.040 496 -0.02(-0.80%)
Jul 10, 2019 2.040 2.057 2.040 2.057 3,190 -0.01(-0.71%)
Jul 09, 2019 2.071 2.071 2.071 2.071 256 -0.04(-1.77%)
Jul 08, 2019 2.120 2.120 2.109 2.109 1,097 -0.00(-0.22%)
Jul 05, 2019 2.113 2.113 2.113 2.113 200 +0.00(+0.15%)
Jul 01, 2019 2.110 2.110 2.110 0 +0.00(+0.00%)
Jun 28, 2019 2.110 2.110 2.110 2.110 5,200 +0.00(+0.00%)
Jun 27, 2019 2.150 2.150 2.100 2.110 7,736 -0.05(-2.31%)
Jun 26, 2019 2.190 2.213 2.150 2.160 25,136 -0.05(-2.48%)
Jun 25, 2019 2.230 2.240 2.215 2.215 10,114 +0.03(+1.61%)
Jun 24, 2019 2.200 2.200 2.180 2.180 2,396 -0.02(-0.91%)
Jun 20, 2019 2.200 2.200 2.200 0 +0.02(+0.92%)
Jun 19, 2019 2.188 2.188 2.180 2.180 1,270 -0.02(-0.91%)
Jun 18, 2019 2.180 2.200 2.180 2.200 1,788 +0.02(+0.92%)
Jun 17, 2019 2.180 2.240 2.180 2.180 7,798 -0.06(-2.68%)
Jun 14, 2019 2.240 2.240 2.240 2.240 700 +0.03(+1.36%)
Jun 13, 2019 2.210 2.210 2.210 2.210 283 -0.00(-0.03%)
Jun 12, 2019 2.180 2.211 2.180 2.211 6,100 -0.07(-3.04%)
Jun 11, 2019 2.240 2.280 2.240 2.280 5,011 +0.09(+4.07%)
Jun 10, 2019 2.191 2.191 2.191 10 +0.00(+0.00%)
Jun 06, 2019 2.191 2.191 2.191 0 +0.00(+0.00%)
Jun 05, 2019 2.180 2.191 2.180 2.191 2,162 +0.01(+0.50%)
Jun 04, 2019 2.180 2.180 2.180 2.180 1,166 -0.02(-0.91%)
Jun 03, 2019 2.220 2.222 2.195 2.200 2,184 -0.03(-1.27%)
May 31, 2019 2.228 2.228 2.228 2.228 200 -0.02(-0.96%)
May 30, 2019 2.250 2.250 2.250 1 +0.00(+0.00%)
May 29, 2019 2.250 2.250 2.250 2.250 1,006 +0.01(+0.45%)
May 28, 2019 2.240 2.240 2.211 2.240 1,327 +0.04(+1.81%)
May 24, 2019 2.131 2.200 2.131 2.200 2,000 +0.07(+3.30%)
May 23, 2019 2.165 2.165 2.130 2.130 1,526 +0.02(+0.95%)
May 22, 2019 2.120 2.130 2.110 2.110 11,963 -0.11(-4.95%)
May 21, 2019 2.220 2.220 2.220 2.220 746 +0.01(+0.41%)
May 20, 2019 2.250 2.260 2.200 2.211 11,303 -0.04(-1.73%)
May 17, 2019 2.250 2.250 2.250 2.250 200 +0.00(+0.00%)
May 16, 2019 2.202 2.250 2.202 2.250 951 +0.02(+0.90%)
May 15, 2019 2.220 2.230 2.220 2.230 3,239 -0.05(-2.15%)
May 13, 2019 2.279 2.279 2.279 0 +0.03(+1.29%)
May 10, 2019 2.250 2.250 2.250 2.250 4,300 +0.00(+0.00%)
May 09, 2019 2.258 2.264 2.250 2.250 1,883 -0.01(-0.59%)
May 08, 2019 2.263 2.263 2.263 2.263 350 +0.02(+0.82%)
May 07, 2019 2.249 2.249 2.240 2.245 2,360 +0.00(+0.22%)
May 06, 2019 2.240 2.240 2.240 35 +0.00(+0.00%)
May 03, 2019 2.240 2.240 2.240 2.240 300 +0.00(+0.00%)
May 01, 2019 2.240 2.240 2.240 0 -0.01(-0.44%)
Apr 30, 2019 2.270 2.270 2.210 2.250 13,278 -0.04(-1.75%)
Apr 29, 2019 2.300 2.300 2.290 2.290 3,452 +0.00(+0.00%)
Apr 26, 2019 2.290 2.290 2.290 2.290 900 +0.01(+0.44%)
Apr 25, 2019 2.340 2.340 2.275 2.280 4,570 -0.02(-0.87%)
Apr 24, 2019 2.280 2.305 2.280 2.300 513 +0.04(+1.71%)
Apr 23, 2019 2.309 2.310 2.231 2.261 2,100 +0.05(+2.25%)
Apr 22, 2019 2.212 2.212 2.212 2.212 1,165 +0.00(+0.07%)
Apr 18, 2019 2.223 2.223 2.200 2.210 8,200 -0.09(-3.86%)
Apr 17, 2019 2.248 2.299 2.230 2.299 2,263 +0.08(+3.55%)
Apr 16, 2019 2.260 2.269 2.200 2.220 6,660 -0.08(-3.48%)
Apr 15, 2019 2.290 2.300 2.240 2.300 3,358 +0.01(+0.44%)
Apr 12, 2019 2.290 2.290 2.290 2.290 1,000 -0.01(-0.31%)
Apr 11, 2019 2.290 2.297 2.290 2.297 993 -0.01(-0.55%)
Apr 10, 2019 2.310 2.310 2.310 2.310 571 +0.01(+0.43%)
Apr 09, 2019 2.300 2.307 2.292 2.300 3,196 +0.01(+0.44%)
Apr 05, 2019 2.290 2.290 2.290 0 +0.00(+0.00%)
Apr 04, 2019 2.300 2.300 2.290 2.290 1,325 -0.01(-0.43%)
Apr 03, 2019 2.290 2.300 2.290 2.300 2,914 +0.00(+0.11%)
Apr 02, 2019 2.300 2.300 2.297 2.297 857 -0.01(-0.54%)
Apr 01, 2019 2.300 2.310 2.300 2.310 2,581 -0.03(-1.28%)
Mar 29, 2019 2.340 2.340 2.340 2.340 300 +0.01(+0.43%)
Mar 28, 2019 2.330 2.330 2.330 2.330 340 -0.06(-2.51%)
Mar 27, 2019 2.300 2.390 2.300 2.390 2,024 +0.08(+3.34%)
Mar 26, 2019 2.350 2.356 2.313 2.313 2,446 -0.08(-3.23%)
Mar 25, 2019 2.390 2.390 2.390 2.390 710 +0.07(+3.15%)
Mar 22, 2019 2.317 2.317 2.317 22 +0.00(+0.00%)
Mar 21, 2019 2.317 2.317 2.317 108 +0.00(+0.00%)
Mar 20, 2019 2.300 2.390 2.300 2.317 1,990 -0.04(-1.61%)
Mar 19, 2019 2.300 2.355 2.300 2.355 2,006 +0.06(+2.77%)
Mar 18, 2019 2.300 2.400 2.291 2.291 8,395 -0.11(-4.53%)
Mar 15, 2019 2.400 2.400 2.400 45 +0.00(+0.00%)
Mar 14, 2019 2.400 2.400 2.400 2.400 245 +0.01(+0.42%)
Mar 13, 2019 2.390 2.390 2.390 2.390 535 +0.00(+0.00%)
Mar 12, 2019 2.390 2.390 2.390 126 +0.00(+0.00%)
Mar 11, 2019 2.400 2.400 2.388 2.390 5,592 +0.07(+2.95%)
Mar 08, 2019 2.322 2.322 2.322 15 +0.00(+0.00%)
Mar 07, 2019 2.300 2.322 2.300 2.322 1,432 +0.01(+0.50%)
Mar 06, 2019 2.310 2.310 2.310 2.310 123 -0.02(-0.86%)
Mar 05, 2019 2.332 2.332 2.330 58 -0.00(-0.07%)
Mar 04, 2019 2.332 2.332 2.332 2.332 422 +0.03(+1.37%)
Mar 01, 2019 2.300 2.300 2.300 2.300 500 +0.00(+0.00%)
Feb 28, 2019 2.298 2.298 2.300 2 +0.00(+0.10%)
Feb 27, 2019 2.346 2.370 2.298 2.298 11,723 -0.07(-3.05%)
Feb 26, 2019 2.326 2.370 2.321 2.370 11,339 +0.03(+1.17%)
Feb 25, 2019 2.314 2.350 2.314 2.342 2,227 -0.03(-1.16%)
Feb 22, 2019 2.370 2.370 2.370 111 +0.00(+0.00%)
Feb 21, 2019 2.370 2.370 2.370 95 +0.00(+0.00%)
Feb 20, 2019 2.350 2.393 2.350 2.370 3,308 +0.01(+0.28%)
Feb 19, 2019 2.350 2.363 2.344 2.363 3,306 +0.03(+1.43%)
Feb 15, 2019 2.300 2.330 2.300 2.330 3,800 -0.00(-0.18%)
Feb 14, 2019 2.340 2.340 2.334 2.334 1,543 +0.04(+1.93%)
Feb 13, 2019 2.280 2.300 2.280 2.290 2,549 -0.07(-2.88%)
Feb 12, 2019 2.358 2.358 2.358 2.358 582 +0.01(+0.33%)
Feb 11, 2019 2.390 2.390 2.350 2.350 1,705 +0.00(+0.00%)
Feb 08, 2019 2.210 2.350 2.200 2.350 8,400 +0.05(+2.17%)
Feb 07, 2019 2.300 2.300 2.300 15 +0.00(+0.00%)
Feb 06, 2019 2.200 2.300 2.200 2.300 5,819 +0.09(+4.07%)
Feb 05, 2019 2.210 2.211 2.210 2.210 2,377 +0.00(+0.00%)
Feb 04, 2019 2.230 2.230 2.200 2.210 23,743 -0.02(-0.90%)
Feb 01, 2019 2.250 2.250 2.220 2.230 6,900 +0.01(+0.45%)
Jan 31, 2019 2.170 2.240 2.170 2.220 5,859 +0.08(+3.73%)
Jan 30, 2019 2.200 2.200 2.140 2.140 1,851 -0.09(-3.98%)
Jan 29, 2019 2.216 2.229 2.216 2.229 5,495 +0.02(+0.90%)
Jan 28, 2019 2.110 2.209 2.110 2.209 13,094 +0.10(+4.69%)
Jan 25, 2019 2.050 2.110 2.050 2.110 10,100 +0.06(+2.93%)
Jan 24, 2019 2.050 2.050 1.980 2.050 49,465 +0.11(+5.67%)
Jan 23, 2019 1.900 1.940 1.849 1.940 18,143 +0.08(+4.30%)
Jan 22, 2019 1.953 1.953 1.850 1.860 20,515 -0.08(-4.12%)
Jan 18, 2019 2.000 2.020 1.930 1.940 4,600 -0.11(-5.57%)
Jan 17, 2019 2.054 2.054 2.054 2.054 558 +0.02(+1.16%)
Jan 16, 2019 2.000 2.055 2.000 2.031 3,076 +0.13(+6.83%)
Jan 15, 2019 1.840 1.901 1.830 1.901 3,999 +0.07(+3.79%)
Jan 14, 2019 1.840 1.840 1.831 1.831 1,327 +0.00(+0.08%)
Jan 11, 2019 1.860 1.860 1.830 1.830 1,200 -0.01(-0.54%)
Jan 10, 2019 1.840 1.840 1.840 2 +0.00(+0.00%)
Jan 09, 2019 1.850 1.850 1.840 1.840 578 -0.11(-5.51%)
Jan 07, 2019 1.947 1.947 1.947 0 -0.01(-0.65%)
Jan 04, 2019 1.960 1.960 1.960 1.960 100 +0.01(+0.51%)
Jan 03, 2019 1.950 1.950 1.950 1.950 301 +0.16(+8.94%)
Jan 02, 2019 1.960 1.960 1.770 1.790 4,011 -0.15(-7.73%)
Dec 31, 2018 1.880 1.940 1.880 1.940 900 +0.00(+0.00%)
Dec 28, 2018 1.770 1.950 1.770 1.940 25,200 +0.04(+2.11%)
Dec 27, 2018 1.820 1.950 1.810 1.900 1,963 +0.10(+5.56%)
Dec 26, 2018 1.960 1.960 1.790 1.800 22,065 -0.19(-9.55%)
Dec 24, 2018 1.993 1.993 1.990 3 +0.00(+0.00%)
Dec 21, 2018 2.100 2.110 1.980 1.990 17,600 -0.16(-7.56%)
Dec 20, 2018 2.222 2.222 2.153 2.153 2,769 -0.07(-3.03%)
Dec 19, 2018 2.221 2.221 2.220 11 -0.00(-0.05%)
Dec 18, 2018 2.210 2.221 2.210 2.221 400 +0.01(+0.38%)
Dec 17, 2018 2.213 2.213 2.213 2.213 809 +0.00(+0.12%)
Dec 14, 2018 2.210 2.210 2.210 77 +0.00(+0.00%)
Dec 13, 2018 2.210 2.210 2.210 8 +0.00(+0.00%)
Dec 12, 2018 2.260 2.300 2.210 2.210 11,900 -0.04(-1.93%)
Dec 11, 2018 2.200 2.253 2.200 2.253 494 -0.01(-0.29%)
Dec 10, 2018 2.250 2.260 2.250 2.260 698 +0.01(+0.44%)
Dec 07, 2018 2.250 2.250 2.250 2.250 2,000 +0.00(+0.00%)
Dec 06, 2018 2.250 2.250 2.200 2.250 1,339 -0.05(-2.17%)
Dec 04, 2018 2.296 2.296 2.300 1 +0.00(+0.15%)
Dec 03, 2018 2.250 2.300 2.250 2.296 3,236 +0.04(+1.62%)
Nov 30, 2018 2.250 2.260 2.250 2.260 2,000 +0.01(+0.44%)
Nov 29, 2018 2.250 2.253 2.250 2.250 1,700 -0.02(-1.08%)
Nov 28, 2018 2.250 2.300 2.250 2.275 3,428 +0.01(+0.59%)
Nov 27, 2018 2.261 2.261 2.261 2.261 2,700 -0.03(-1.49%)
Nov 26, 2018 2.296 2.296 2.296 2.296 573 -0.00(-0.20%)
Nov 23, 2018 2.300 2.300 2.300 66 +0.00(+0.00%)
Nov 21, 2018 2.300 2.300 2.300 0 +0.10(+4.55%)
Nov 20, 2018 2.201 2.234 2.200 2.200 12,334 -0.06(-2.55%)
Nov 19, 2018 2.200 2.300 2.150 2.257 3,723 +0.06(+2.61%)
Nov 16, 2018 2.250 2.250 2.200 2.200 1,000 -0.05(-2.22%)
Nov 15, 2018 2.260 2.260 2.200 2.250 1,856 +0.01(+0.43%)
Nov 14, 2018 2.227 2.244 2.223 2.240 1,245 -0.01(-0.43%)
Nov 13, 2018 2.330 2.330 2.250 2.250 2,042 -0.04(-1.75%)
Nov 12, 2018 2.310 2.310 2.290 2.290 2,640 -0.06(-2.55%)
Nov 09, 2018 2.350 2.350 2.350 2.350 300 +0.02(+0.87%)
Nov 08, 2018 2.310 2.330 2.310 2.330 864 -0.02(-0.86%)
Nov 07, 2018 2.398 2.398 2.350 2.350 3,021 +0.05(+2.17%)
Nov 06, 2018 2.389 2.389 2.300 2.300 703 +0.00(+0.00%)
Nov 05, 2018 2.290 2.300 2.290 2.300 479 +0.13(+5.99%)
Nov 02, 2018 2.170 2.170 2.170 2.170 300 -0.00(-0.00%)
Nov 01, 2018 2.170 2.170 2.170 2.170 300 -0.27(-11.06%)
Oct 31, 2018 2.290 2.440 2.290 2.440 6,973 +0.16(+7.08%)
Oct 30, 2018 2.250 2.279 2.250 2.279 3,119 +0.05(+2.18%)
Oct 29, 2018 2.200 2.300 2.200 2.230 10,165 -0.06(-2.62%)
Oct 26, 2018 2.200 2.290 2.200 2.290 3,400 -0.01(-0.43%)
Oct 25, 2018 2.300 2.350 2.280 2.300 8,514 -0.05(-2.22%)
Oct 24, 2018 2.352 2.352 2.352 2.352 732 -0.05(-2.02%)
Oct 23, 2018 2.440 2.440 2.370 2.401 3,597 +0.01(+0.31%)
Oct 22, 2018 2.430 2.430 2.393 2.393 729 -0.01(-0.29%)
Oct 19, 2018 2.440 2.440 2.400 2.400 1,200 -0.05(-2.04%)
Oct 18, 2018 2.370 2.490 2.370 2.450 26,267 +0.05(+2.19%)
Oct 17, 2018 2.397 2.397 2.397 2.397 225 -0.05(-2.11%)
Oct 16, 2018 2.449 2.449 2.449 39 +0.00(+0.00%)
Oct 15, 2018 2.445 2.449 2.445 2.449 540 -0.00(-0.04%)
Oct 12, 2018 2.450 2.450 2.380 2.450 1,600 +0.01(+0.41%)
Oct 11, 2018 2.440 2.440 2.440 1 +0.00(+0.00%)
Oct 10, 2018 2.440 2.440 2.440 126 +0.00(+0.00%)
Oct 09, 2018 2.350 2.440 2.350 2.440 5,058 +0.05(+2.04%)
Oct 08, 2018 2.500 2.500 2.325 2.391 5,446 -0.06(-2.40%)
Oct 05, 2018 2.470 2.495 2.450 2.450 1,400 -0.05(-1.90%)
Oct 04, 2018 2.500 2.500 2.450 2.498 5,999 +0.02(+0.71%)
Oct 03, 2018 2.590 2.590 2.480 2.480 14,528 -0.05(-2.17%)
Oct 02, 2018 2.450 2.575 2.450 2.535 18,252 -0.12(-4.34%)
Oct 01, 2018 2.600 2.650 2.523 2.650 11,363 -0.05(-1.85%)
Sep 28, 2018 2.700 2.700 2.600 2.700 2,600 +0.05(+1.89%)
Sep 27, 2018 2.650 2.650 2.650 99 +0.00(+0.00%)
Sep 26, 2018 2.650 2.650 2.650 2.650 562 -0.08(-3.07%)
Sep 25, 2018 2.560 2.734 2.560 2.734 486 +0.03(+1.25%)
Sep 24, 2018 2.550 2.700 2.550 2.700 3,289 +0.10(+3.85%)
Sep 21, 2018 2.600 2.600 2.575 2.600 4,800 -0.15(-5.45%)
Sep 20, 2018 2.700 2.750 2.700 2.750 4,171 +0.13(+4.96%)
Sep 19, 2018 2.620 2.620 2.620 2.620 268 -0.03(-1.13%)
Sep 18, 2018 2.650 2.650 2.650 2.650 1,008 +0.01(+0.38%)
Sep 17, 2018 2.650 2.650 2.568 2.640 12,929 -0.05(-1.86%)
Sep 14, 2018 2.690 2.690 2.690 2.690 600 -0.01(-0.38%)
Sep 13, 2018 2.750 2.774 2.700 2.700 17,631 +0.04(+1.52%)
Sep 12, 2018 2.573 2.670 2.573 2.660 16,377 +0.09(+3.40%)
Sep 11, 2018 2.573 2.573 2.534 2.573 12,465 +0.05(+1.92%)
Sep 10, 2018 2.573 2.573 2.524 2.524 5,826 +0.02(+0.66%)
Sep 07, 2018 2.573 2.573 2.480 2.508 3,914 -0.04(-1.71%)
Sep 06, 2018 2.558 2.558 2.551 2.551 9,273 -0.02(-0.83%)
Sep 05, 2018 2.563 2.573 2.546 2.573 23,724 +0.00(+0.00%)
Sep 04, 2018 2.524 2.573 2.524 2.573 2,621 +0.05(+1.92%)
Aug 31, 2018 2.524 2.524 2.524 0 +0.05(+1.96%)
Aug 30, 2018 2.476 2.476 2.476 2.476 1,608 +0.00(+0.00%)
Aug 28, 2018 2.476 2.476 2.476 0 -0.15(-5.56%)
Aug 27, 2018 2.573 2.621 2.573 2.621 17,074 +0.02(+0.75%)
Aug 24, 2018 2.602 2.602 2.602 2.602 309 +0.13(+5.10%)
Aug 23, 2018 2.480 2.480 2.476 2.476 266 +0.00(+0.00%)
Aug 21, 2018 2.476 2.476 2.476 0 +0.00(+0.00%)
Aug 20, 2018 2.476 2.476 2.476 2.476 5,544 -0.02(-0.78%)
Aug 17, 2018 2.427 2.495 2.427 2.495 824 +0.07(+2.80%)
Aug 16, 2018 2.427 2.604 2.427 2.427 4,345 -0.05(-1.96%)
Aug 15, 2018 2.524 2.524 2.476 2.476 2,696 -0.05(-1.92%)
Aug 14, 2018 2.524 2.524 2.524 2.524 463 +0.00(+0.00%)
Aug 13, 2018 2.524 2.524 2.427 2.524 2,418 -0.05(-1.89%)
Aug 10, 2018 2.573 2.573 2.573 2.573 824 +0.05(+1.92%)
Aug 09, 2018 2.427 2.524 2.427 2.524 882 +0.00(+0.00%)
Aug 08, 2018 2.606 2.606 2.524 2.524 2,348 +0.00(+0.00%)
Aug 07, 2018 2.524 2.524 2.524 2.524 463 +0.00(+0.00%)
Aug 06, 2018 2.524 2.524 2.524 2.524 564 +0.09(+3.59%)
Aug 03, 2018 2.476 2.476 2.427 2.437 3,399 +0.00(+0.00%)
Aug 02, 2018 2.437 2.437 2.437 2 +0.00(+0.00%)
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.