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 )

5.750 -0.370 (-6.05%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 29, 2010 1.670 1.680 1.650 1.660 82,307 -0.02(-1.19%)
Oct 28, 2010 1.610 1.700 1.610 1.680 233,117 +0.06(+3.70%)
Oct 27, 2010 1.620 1.640 1.590 1.620 43,037 +0.04(+2.53%)
Oct 25, 2010 1.510 1.599 1.510 1.580 165,286 +0.07(+4.64%)
Oct 22, 2010 1.520 1.570 1.500 1.510 147,492 -0.02(-1.31%)
Oct 21, 2010 1.580 1.580 1.520 1.530 49,709 -0.02(-1.29%)
Oct 20, 2010 1.520 1.570 1.520 1.550 47,186 +0.04(+2.65%)
Oct 19, 2010 1.600 1.600 1.500 1.510 290,159 -0.09(-5.63%)
Oct 18, 2010 1.590 1.600 1.580 1.600 96,330 +0.01(+0.63%)
Oct 15, 2010 1.600 1.600 1.580 1.590 149,904 +0.00(+0.00%)
Oct 14, 2010 1.620 1.640 1.590 1.590 141,099 -0.03(-1.85%)
Oct 13, 2010 1.620 1.670 1.620 1.620 86,599 +0.00(+0.00%)
Oct 12, 2010 1.630 1.640 1.610 1.620 161,189 -0.03(-1.58%)
Oct 11, 2010 1.610 1.650 1.610 1.646 71,293 +0.03(+1.60%)
Oct 08, 2010 1.620 1.630 1.600 1.620 104,732 +0.01(+0.62%)
Oct 07, 2010 1.610 1.620 1.597 1.610 39,351 +0.00(+0.00%)
Oct 06, 2010 1.610 1.620 1.570 1.610 82,539 +0.01(+0.63%)
Oct 05, 2010 1.570 1.610 1.570 1.600 77,918 +0.03(+1.91%)
Oct 04, 2010 1.600 1.610 1.570 1.570 80,072 -0.03(-1.88%)
Oct 01, 2010 1.600 1.620 1.580 1.600 147,261 +0.00(+0.00%)
Sep 30, 2010 1.600 1.640 1.600 1.600 55,806 +0.01(+0.63%)
Sep 29, 2010 1.660 1.660 1.590 1.590 203,972 +0.00(+0.00%)
Sep 28, 2010 1.650 1.650 1.590 1.590 62,774 +0.00(+0.00%)
Sep 27, 2010 1.640 1.680 1.580 1.590 49,165 -0.01(-0.63%)
Sep 24, 2010 1.620 1.620 1.570 1.600 130,294 +0.00(+0.00%)
Sep 23, 2010 1.620 1.620 1.570 1.600 86,934 -0.01(-0.62%)
Sep 22, 2010 1.620 1.620 1.590 1.610 61,432 -0.01(-0.62%)
Sep 21, 2010 1.620 1.620 1.590 1.620 206,522 +0.03(+1.89%)
Sep 20, 2010 1.600 1.640 1.560 1.590 231,989 +0.01(+0.63%)
Sep 17, 2010 1.580 1.600 1.550 1.580 86,101 +0.00(+0.00%)
Sep 15, 2010 1.600 1.650 1.570 1.580 122,127 -0.03(-1.86%)
Sep 14, 2010 1.610 1.640 1.600 1.610 106,764 +0.01(+0.63%)
Sep 13, 2010 1.630 1.640 1.600 1.600 73,541 +0.00(+0.00%)
Sep 10, 2010 1.585 1.620 1.580 1.600 30,977 +0.03(+1.91%)
Sep 09, 2010 1.550 1.610 1.550 1.570 52,020 -0.01(-0.63%)
Sep 08, 2010 1.540 1.600 1.540 1.580 69,883 +0.01(+0.64%)
Sep 07, 2010 1.600 1.600 1.510 1.570 117,242 +0.00(+0.00%)
Sep 03, 2010 1.550 1.610 1.530 1.570 171,238 +0.03(+1.95%)
Sep 02, 2010 1.540 1.579 1.530 1.540 74,819 +0.02(+1.32%)
Sep 01, 2010 1.520 1.580 1.520 1.520 237,879 -0.01(-0.65%)
Aug 31, 2010 1.580 1.580 1.520 1.530 114,336 -0.04(-2.55%)
Aug 30, 2010 1.520 1.600 1.510 1.570 62,231 -0.03(-1.88%)
Aug 27, 2010 1.600 1.690 1.600 1.600 124,973 -0.04(-2.44%)
Aug 26, 2010 1.600 1.690 1.600 1.640 114,867 +0.03(+2.02%)
Aug 25, 2010 1.600 1.650 1.590 1.607 66,872 +0.01(+0.47%)
Aug 24, 2010 1.660 1.680 1.598 1.600 237,215 -0.08(-4.76%)
Aug 23, 2010 1.620 1.680 1.620 1.680 114,170 +0.06(+3.70%)
Aug 20, 2010 1.560 1.670 1.560 1.620 150,722 +0.02(+1.25%)
Aug 19, 2010 1.670 1.680 1.600 1.600 152 -0.06(-3.61%)
Aug 18, 2010 1.630 1.690 1.630 1.660 74,027 +0.01(+0.61%)
Aug 17, 2010 1.640 1.700 1.640 1.650 65,632 +0.00(+0.00%)
Aug 16, 2010 1.670 1.690 1.650 1.650 120,017 -0.01(-0.60%)
Aug 13, 2010 1.660 1.750 1.590 1.660 218,088 +0.11(+7.10%)
Aug 12, 2010 1.550 1.640 1.450 1.550 133,157 +0.01(+0.65%)
Aug 11, 2010 1.670 1.671 1.500 1.540 348,015 -0.19(-10.98%)
Aug 10, 2010 1.780 1.830 1.720 1.730 122,511 -0.07(-3.89%)
Aug 09, 2010 1.870 1.870 1.800 1.800 71,849 -0.07(-3.74%)
Aug 06, 2010 1.870 1.890 1.770 1.870 82,201 +0.00(+0.00%)
Aug 05, 2010 1.890 1.900 1.820 1.870 47,111 -0.01(-0.53%)
Aug 04, 2010 1.880 1.979 1.880 1.880 154,547 +0.03(+1.62%)
Aug 03, 2010 1.870 1.910 1.850 1.850 69,075 -0.05(-2.63%)
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.