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 )

4.810 -0.130 (-2.63%)
Official Closing Price Updated: 8:00 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 (%)
Oct 31, 2005 3.060 3.300 3.060 3.160 109,300 +0.10(+3.27%)
Oct 28, 2005 3.100 3.150 3.010 3.060 51,300 -0.04(-1.29%)
Oct 27, 2005 3.220 3.220 3.050 3.100 103,300 -0.12(-3.73%)
Oct 26, 2005 3.280 3.410 3.150 3.220 129,900 -0.05(-1.53%)
Oct 25, 2005 3.160 3.290 3.100 3.270 83,500 +0.18(+5.83%)
Oct 24, 2005 3.300 3.380 3.050 3.090 234,700 -0.07(-2.22%)
Oct 21, 2005 2.960 3.170 2.900 3.160 177,700 +0.19(+6.40%)
Oct 20, 2005 3.200 3.200 2.961 2.970 101,900 -0.16(-5.11%)
Oct 19, 2005 3.220 3.220 2.960 3.130 176,800 -0.11(-3.40%)
Oct 18, 2005 3.200 3.340 3.100 3.240 163,400 +0.05(+1.57%)
Oct 17, 2005 3.250 3.340 3.120 3.190 130,900 -0.06(-1.85%)
Oct 14, 2005 3.070 3.250 3.010 3.250 99,600 +0.20(+6.56%)
Oct 13, 2005 3.120 3.140 2.960 3.050 158,600 -0.07(-2.24%)
Oct 12, 2005 3.390 3.390 3.060 3.120 209,000 -0.27(-7.96%)
Oct 11, 2005 3.650 3.700 3.350 3.390 327,600 -0.16(-4.51%)
Oct 10, 2005 3.340 3.700 3.300 3.550 587,400 +0.28(+8.56%)
Oct 07, 2005 3.150 3.330 3.080 3.270 178,800 +0.12(+3.81%)
Oct 06, 2005 3.180 3.240 3.050 3.150 187,900 -0.13(-3.96%)
Oct 05, 2005 3.360 3.380 3.150 3.280 281,400 -0.08(-2.38%)
Oct 04, 2005 2.990 3.450 2.980 3.360 886,500 +0.40(+13.51%)
Oct 03, 2005 2.800 2.990 2.700 2.960 168,300 +0.18(+6.47%)
Sep 30, 2005 2.690 2.850 2.687 2.780 60,100 +0.03(+1.09%)
Sep 29, 2005 2.820 2.820 2.650 2.750 86,300 -0.07(-2.48%)
Sep 28, 2005 2.850 2.940 2.810 2.820 122,600 -0.07(-2.42%)
Sep 27, 2005 2.600 2.950 2.600 2.890 563,600 +0.28(+10.73%)
Sep 26, 2005 2.630 2.640 2.600 2.610 82,800 +0.01(+0.38%)
Sep 23, 2005 2.600 2.600 2.530 2.600 55,100 +0.07(+2.77%)
Sep 22, 2005 2.520 2.560 2.500 2.530 77,900 +0.01(+0.40%)
Sep 21, 2005 2.580 2.580 2.510 2.520 28,700 -0.04(-1.56%)
Sep 20, 2005 2.500 2.580 2.500 2.560 43,700 -0.02(-0.78%)
Sep 19, 2005 2.500 2.640 2.500 2.580 56,600 +0.10(+4.03%)
Sep 16, 2005 2.450 2.540 2.426 2.480 170,300 -0.04(-1.59%)
Sep 15, 2005 2.600 2.600 2.450 2.520 72,400 -0.11(-4.18%)
Sep 14, 2005 2.700 2.740 2.570 2.630 65,400 -0.07(-2.59%)
Sep 13, 2005 2.750 2.790 2.650 2.700 143,900 +0.00(+0.00%)
Sep 12, 2005 2.600 2.740 2.560 2.700 106,700 +0.10(+3.85%)
Sep 09, 2005 2.620 2.660 2.520 2.600 202,100 -0.10(-3.70%)
Sep 08, 2005 2.710 2.750 2.520 2.700 219,900 -0.05(-1.82%)
Sep 07, 2005 2.810 2.860 2.730 2.750 121,200 -0.06(-2.14%)
Sep 06, 2005 2.890 2.920 2.810 2.810 83,800 -0.04(-1.40%)
Sep 02, 2005 2.820 2.930 2.800 2.850 114,500 +0.04(+1.42%)
Sep 01, 2005 3.050 3.050 2.810 2.810 360,400 -0.15(-5.07%)
Aug 31, 2005 2.550 3.000 2.520 2.960 324,100 +0.40(+15.62%)
Aug 30, 2005 2.620 2.690 2.520 2.560 100,300 -0.09(-3.40%)
Aug 29, 2005 2.440 2.730 2.400 2.650 298,400 +0.23(+9.50%)
Aug 26, 2005 2.420 2.430 2.420 2.420 49,000 -0.01(-0.41%)
Aug 25, 2005 2.400 2.430 2.400 2.430 15,800 +0.03(+1.25%)
Aug 24, 2005 2.450 2.450 2.380 2.400 45,000 -0.03(-1.23%)
Aug 23, 2005 2.380 2.450 2.380 2.430 66,700 +0.04(+1.67%)
Aug 22, 2005 2.380 2.430 2.340 2.390 37,000 -0.01(-0.42%)
Aug 19, 2005 2.430 2.440 2.380 2.400 19,100 -0.05(-2.04%)
Aug 18, 2005 2.420 2.450 2.400 2.450 48,500 +0.00(+0.00%)
Aug 17, 2005 2.440 2.450 2.410 2.450 28,300 -0.01(-0.41%)
Aug 16, 2005 2.460 2.460 2.390 2.460 104,900 -0.01(-0.40%)
Aug 15, 2005 2.280 2.470 2.270 2.470 50,200 +0.17(+7.39%)
Aug 12, 2005 2.270 2.320 2.250 2.300 40,600 +0.00(+0.00%)
Aug 11, 2005 2.250 2.310 2.250 2.300 31,100 +0.03(+1.32%)
Aug 10, 2005 2.300 2.300 2.170 2.270 91,500 -0.07(-2.99%)
Aug 09, 2005 2.480 2.490 2.150 2.340 231,000 -0.06(-2.50%)
Aug 08, 2005 2.400 2.490 2.381 2.400 137,500 +0.00(+0.00%)
Aug 05, 2005 2.300 2.400 2.300 2.400 146,700 +0.08(+3.45%)
Aug 04, 2005 2.330 2.330 2.280 2.320 25,200 -0.03(-1.28%)
Aug 03, 2005 2.340 2.350 2.300 2.350 36,200 +0.01(+0.43%)
Aug 02, 2005 2.280 2.370 2.280 2.340 82,700 +0.04(+1.74%)
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.