Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apogee Entrpr Inc (NQ: APOG )

66.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 30, 2004 8.845 8.845 8.416 8.524 113,183 -0.24(-2.79%)
Apr 29, 2004 8.921 9.029 8.569 8.768 109,785 +0.12(+1.42%)
Apr 28, 2004 8.837 9.074 8.562 8.646 78,679 -0.47(-5.20%)
Apr 27, 2004 9.029 9.143 8.876 9.120 85,737 +0.17(+1.88%)
Apr 26, 2004 8.684 9.174 8.684 8.952 49,926 +0.03(+0.34%)
Apr 23, 2004 8.990 9.021 8.715 8.921 40,646 -0.12(-1.35%)
Apr 22, 2004 8.887 9.090 8.745 9.044 46,789 +0.11(+1.29%)
Apr 21, 2004 8.608 8.983 8.416 8.929 66,786 +0.49(+5.80%)
Apr 20, 2004 8.646 9.006 8.424 8.439 69,399 -0.40(-4.50%)
Apr 19, 2004 8.784 8.944 8.631 8.837 150,039 -0.15(-1.62%)
Apr 16, 2004 9.006 9.136 8.722 8.983 195,391 -0.04(-0.42%)
Apr 15, 2004 9.067 9.097 8.745 9.021 46,005 -0.05(-0.59%)
Apr 14, 2004 9.029 9.120 8.967 9.074 51,233 -0.10(-1.08%)
Apr 13, 2004 9.067 9.182 8.998 9.174 161,541 -0.01(-0.08%)
Apr 12, 2004 9.105 9.182 8.990 9.182 640,675 +0.18(+2.04%)
Apr 08, 2004 9.373 9.488 8.722 8.998 534,811 -0.67(-6.89%)
Apr 07, 2004 9.564 9.832 9.281 9.664 83,907 +0.05(+0.56%)
Apr 06, 2004 9.335 9.832 9.258 9.610 101,943 -0.15(-1.49%)
Apr 05, 2004 9.824 10.10 9.220 9.755 252,244 -0.34(-3.41%)
Apr 02, 2004 9.717 10.10 9.220 10.10 132,265 +0.73(+7.75%)
Apr 01, 2004 9.182 9.870 9.182 9.373 182,321 -0.05(-0.49%)
Mar 31, 2004 9.182 9.610 9.182 9.419 118,803 -0.08(-0.81%)
Mar 30, 2004 9.212 9.495 9.205 9.495 141,675 +0.28(+2.99%)
Mar 29, 2004 9.182 9.549 8.990 9.220 189,902 -0.04(-0.41%)
Mar 26, 2004 9.273 9.327 9.105 9.258 168,076 +0.00(+0.00%)
Mar 25, 2004 9.182 9.289 9.029 9.258 150,170 +0.31(+3.42%)
Mar 24, 2004 9.082 9.243 8.730 8.952 107,955 -0.08(-0.85%)
Mar 23, 2004 8.730 9.457 8.730 9.029 193,823 +0.20(+2.25%)
Mar 22, 2004 8.791 9.289 8.684 8.830 210,160 -0.33(-3.59%)
Mar 19, 2004 9.587 9.687 9.151 9.159 163,240 -0.15(-1.56%)
Mar 18, 2004 9.534 9.694 9.243 9.304 94,493 -0.26(-2.72%)
Mar 17, 2004 9.824 9.832 9.373 9.564 176,440 +0.00(+0.00%)
Mar 16, 2004 9.755 9.908 9.564 9.564 80,247 -0.22(-2.27%)
Mar 15, 2004 9.878 10.14 9.755 9.786 91,095 -0.41(-3.98%)
Mar 12, 2004 9.564 10.21 9.564 10.19 74,889 +0.55(+5.71%)
Mar 11, 2004 9.809 9.947 9.641 9.641 170,820 -0.28(-2.78%)
Mar 10, 2004 9.801 10.21 9.572 9.916 162,325 +0.05(+0.47%)
Mar 09, 2004 9.817 10.04 9.748 9.870 130,304 -0.06(-0.62%)
Mar 08, 2004 9.794 10.08 9.754 9.931 188,987 -0.01(-0.08%)
Mar 05, 2004 9.993 10.18 9.817 9.939 214,473 -0.05(-0.54%)
Mar 04, 2004 9.962 10.02 9.870 9.993 113,836 +0.04(+0.38%)
Mar 03, 2004 9.794 10.02 9.717 9.954 88,220 +0.12(+1.25%)
Mar 02, 2004 9.794 9.939 9.794 9.832 122,332 -0.04(-0.39%)
Mar 01, 2004 9.488 9.939 9.457 9.870 196,960 +0.31(+3.20%)
Feb 27, 2004 9.518 9.732 9.449 9.564 151,738 +0.05(+0.48%)
Feb 26, 2004 9.511 9.656 9.449 9.518 325,696 -0.04(-0.40%)
Feb 25, 2004 9.511 9.610 9.403 9.556 547,488 -0.06(-0.64%)
Feb 24, 2004 9.373 9.656 9.373 9.618 261,785 +0.11(+1.21%)
Feb 23, 2004 9.258 9.671 9.258 9.503 579,248 -0.26(-2.66%)
Feb 20, 2004 9.403 9.801 9.205 9.763 128,997 +0.42(+4.50%)
Feb 19, 2004 9.197 9.679 9.197 9.342 170,559 +0.08(+0.91%)
Feb 18, 2004 9.541 9.641 9.182 9.258 124,423 -0.31(-3.28%)
Feb 17, 2004 9.182 9.610 9.182 9.572 122,332 +0.39(+4.25%)
Feb 13, 2004 9.289 9.350 9.182 9.182 83,123 -0.11(-1.15%)
Feb 12, 2004 9.189 9.380 9.182 9.289 130,958 +0.04(+0.41%)
Feb 11, 2004 8.990 9.250 8.975 9.250 74,758 +0.07(+0.75%)
Feb 10, 2004 8.876 9.182 8.876 9.182 108,609 +0.19(+2.13%)
Feb 09, 2004 8.914 9.029 8.608 8.990 146,118 -0.04(-0.42%)
Feb 06, 2004 8.569 9.105 8.569 9.029 63,518 +0.30(+3.42%)
Feb 05, 2004 8.585 8.829 8.416 8.730 89,527 +0.15(+1.78%)
Feb 04, 2004 9.051 9.136 8.577 8.577 281,520 -0.53(-5.80%)
Feb 03, 2004 9.488 9.488 8.432 9.105 226,628 +0.28(+3.21%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.