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

Alpha Pro Tech (NY: APT )

6.090 +0.030 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 31, 2005 1.890 1.990 1.840 1.840 147,100 +0.04(+2.22%)
Jan 28, 2005 1.880 1.880 1.800 1.800 44,400 -0.05(-2.70%)
Jan 27, 2005 1.830 1.880 1.800 1.850 45,300 +0.05(+2.78%)
Jan 26, 2005 1.920 1.920 1.770 1.800 69,100 +0.03(+1.69%)
Jan 25, 2005 1.750 1.790 1.710 1.770 44,300 -0.01(-0.56%)
Jan 24, 2005 1.750 1.810 1.740 1.780 68,200 +0.03(+1.71%)
Jan 21, 2005 1.720 1.770 1.710 1.750 44,600 +0.00(+0.00%)
Jan 20, 2005 1.750 1.780 1.730 1.750 39,200 +0.00(+0.00%)
Jan 19, 2005 1.720 1.772 1.700 1.750 71,300 +0.01(+0.57%)
Jan 18, 2005 1.790 1.830 1.740 1.740 23,300 -0.03(-1.69%)
Jan 14, 2005 1.710 1.780 1.710 1.770 38,000 +0.05(+2.91%)
Jan 13, 2005 1.750 1.770 1.720 1.720 107,900 +0.01(+0.58%)
Jan 12, 2005 1.650 1.720 1.650 1.710 105,100 +0.07(+4.27%)
Jan 11, 2005 1.740 1.800 1.640 1.640 54,700 -0.11(-6.29%)
Jan 10, 2005 1.800 1.830 1.700 1.750 64,700 -0.04(-2.23%)
Jan 07, 2005 1.800 1.800 1.780 1.790 22,800 +0.00(+0.00%)
Jan 06, 2005 1.750 1.830 1.730 1.790 52,700 +0.02(+1.13%)
Jan 05, 2005 1.760 1.770 1.710 1.770 20,800 -0.03(-1.67%)
Jan 04, 2005 1.820 1.820 1.740 1.800 112,200 -0.02(-1.10%)
Jan 03, 2005 2.000 2.000 1.800 1.820 217,600 -0.13(-6.67%)
Dec 31, 2004 2.040 2.050 1.920 1.950 83,100 -0.07(-3.47%)
Dec 30, 2004 1.960 2.090 1.960 2.020 143,400 +0.03(+1.51%)
Dec 29, 2004 2.070 2.110 1.900 1.990 386,200 -0.10(-4.78%)
Dec 28, 2004 1.600 2.300 1.600 2.090 1,560,500 +0.49(+30.62%)
Dec 27, 2004 1.680 1.680 1.600 1.600 49,300 -0.04(-2.44%)
Dec 23, 2004 1.620 1.640 1.620 1.640 10,300 +0.02(+1.23%)
Dec 22, 2004 1.700 1.700 1.620 1.620 41,500 -0.08(-4.71%)
Dec 21, 2004 1.750 1.750 1.650 1.700 44,800 -0.06(-3.41%)
Dec 20, 2004 1.750 1.770 1.700 1.760 33,300 +0.00(+0.00%)
Dec 17, 2004 1.720 1.760 1.710 1.760 18,000 +0.06(+3.53%)
Dec 16, 2004 1.750 1.780 1.700 1.700 35,600 -0.07(-3.95%)
Dec 15, 2004 1.680 1.780 1.660 1.770 55,700 +0.07(+4.12%)
Dec 14, 2004 1.580 1.710 1.580 1.700 58,400 +0.12(+7.59%)
Dec 13, 2004 1.620 1.620 1.560 1.580 61,800 -0.07(-4.24%)
Dec 10, 2004 1.680 1.680 1.650 1.650 43,500 -0.04(-2.37%)
Dec 09, 2004 1.710 1.750 1.650 1.690 38,200 -0.04(-2.31%)
Dec 08, 2004 1.710 1.780 1.710 1.730 20,900 -0.04(-2.26%)
Dec 07, 2004 1.760 1.800 1.710 1.770 70,800 +0.00(+0.00%)
Dec 06, 2004 1.780 1.800 1.750 1.770 50,900 +0.00(+0.00%)
Dec 03, 2004 1.710 1.780 1.710 1.770 31,100 +0.04(+2.31%)
Dec 02, 2004 1.720 1.790 1.700 1.730 48,100 +0.03(+1.76%)
Dec 01, 2004 1.680 1.700 1.640 1.700 45,300 +0.01(+0.59%)
Nov 30, 2004 1.720 1.740 1.680 1.690 73,500 -0.03(-1.74%)
Nov 29, 2004 1.640 1.720 1.600 1.720 122,700 +0.10(+6.17%)
Nov 26, 2004 1.570 1.620 1.560 1.620 40,800 +0.05(+3.18%)
Nov 24, 2004 1.560 1.590 1.560 1.570 30,000 +0.01(+0.64%)
Nov 23, 2004 1.560 1.580 1.550 1.560 32,600 +0.00(+0.00%)
Nov 22, 2004 1.560 1.590 1.550 1.560 25,100 +0.00(+0.00%)
Nov 19, 2004 1.580 1.590 1.550 1.560 33,400 -0.03(-1.89%)
Nov 18, 2004 1.560 1.590 1.560 1.590 5,900 +0.00(+0.00%)
Nov 17, 2004 1.600 1.600 1.590 1.590 21,600 +0.00(+0.00%)
Nov 16, 2004 1.550 1.600 1.550 1.590 27,200 +0.00(+0.00%)
Nov 15, 2004 1.560 1.620 1.550 1.590 75,000 +0.01(+0.63%)
Nov 12, 2004 1.600 1.640 1.560 1.580 55,900 -0.02(-1.25%)
Nov 11, 2004 1.610 1.610 1.560 1.600 15,900 -0.01(-0.62%)
Nov 10, 2004 1.580 1.640 1.550 1.610 47,100 +0.03(+1.90%)
Nov 09, 2004 1.570 1.600 1.570 1.580 21,500 -0.05(-3.07%)
Nov 08, 2004 1.600 1.630 1.560 1.630 21,700 +0.02(+1.24%)
Nov 05, 2004 1.560 1.640 1.550 1.610 70,500 +0.02(+1.26%)
Nov 04, 2004 1.580 1.600 1.520 1.590 27,200 +0.00(+0.00%)
Nov 03, 2004 1.550 1.600 1.550 1.590 18,400 +0.01(+0.63%)
Nov 02, 2004 1.590 1.600 1.500 1.580 137,600 +0.03(+1.94%)
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.