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 )

6.150 +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Dec 31, 2012 1.400 1.450 1.400 1.430 36,604 +0.02(+1.42%)
Dec 28, 2012 1.430 1.469 1.410 1.410 38,289 -0.07(-4.73%)
Dec 27, 2012 1.460 1.490 1.460 1.480 13,657 +0.03(+2.07%)
Dec 26, 2012 1.500 1.510 1.450 1.450 23,127 -0.04(-2.68%)
Dec 24, 2012 1.470 1.500 1.452 1.490 15,528 -0.03(-1.97%)
Dec 21, 2012 1.440 1.530 1.440 1.520 115,827 +0.07(+4.97%)
Dec 20, 2012 1.440 1.450 1.430 1.448 30,392 -0.00(-0.14%)
Dec 19, 2012 1.430 1.460 1.411 1.450 33,520 +0.05(+3.56%)
Dec 18, 2012 1.400 1.460 1.400 1.400 67,359 -0.02(-1.12%)
Dec 17, 2012 1.400 1.440 1.380 1.416 44,619 +0.04(+2.61%)
Dec 14, 2012 1.390 1.410 1.380 1.380 9,000 -0.02(-1.43%)
Dec 13, 2012 1.360 1.402 1.360 1.400 18,120 +0.04(+2.94%)
Dec 12, 2012 1.420 1.420 1.360 1.360 43,099 -0.01(-0.73%)
Dec 11, 2012 1.380 1.400 1.370 1.370 49,693 -0.02(-1.44%)
Dec 10, 2012 1.380 1.400 1.380 1.390 19,776 +0.00(+0.00%)
Dec 07, 2012 1.380 1.410 1.380 1.390 29,319 +0.01(+0.72%)
Dec 06, 2012 1.380 1.400 1.380 1.380 18,093 -0.01(-0.72%)
Dec 05, 2012 1.410 1.410 1.380 1.390 24,808 -0.01(-0.71%)
Dec 04, 2012 1.380 1.409 1.380 1.400 13,109 -0.02(-1.41%)
Nov 30, 2012 1.410 1.450 1.410 1.420 25,114 +0.03(+2.16%)
Nov 29, 2012 1.380 1.470 1.380 1.390 82,891 +0.00(+0.00%)
Nov 28, 2012 1.420 1.430 1.380 1.390 88,948 -0.03(-2.11%)
Nov 27, 2012 1.470 1.470 1.410 1.420 38,750 -0.04(-2.73%)
Nov 26, 2012 1.440 1.489 1.430 1.460 38,815 +0.03(+2.09%)
Nov 23, 2012 1.460 1.480 1.420 1.430 83,771 -0.05(-3.38%)
Nov 21, 2012 1.480 1.490 1.470 1.480 43,094 -0.01(-0.67%)
Nov 20, 2012 1.480 1.530 1.450 1.490 67,281 -0.01(-0.67%)
Nov 19, 2012 1.580 1.590 1.490 1.500 50,165 -0.09(-5.66%)
Nov 16, 2012 1.500 1.590 1.500 1.590 22,610 +0.09(+6.00%)
Nov 15, 2012 1.590 1.610 1.500 1.500 64,617 -0.11(-6.83%)
Nov 14, 2012 1.570 1.640 1.560 1.610 79,575 +0.01(+0.63%)
Nov 13, 2012 1.560 1.600 1.550 1.600 46,931 +0.05(+3.23%)
Nov 12, 2012 1.590 1.600 1.520 1.550 36,537 -0.02(-1.59%)
Nov 09, 2012 1.600 1.600 1.560 1.575 39,930 -0.03(-1.56%)
Nov 08, 2012 1.590 1.610 1.580 1.600 21,957 +0.03(+1.91%)
Nov 07, 2012 1.630 1.640 1.480 1.570 115,283 -0.07(-4.27%)
Nov 06, 2012 1.620 1.640 1.610 1.640 13,353 +0.03(+1.86%)
Nov 05, 2012 1.590 1.640 1.590 1.610 41,617 +0.00(+0.00%)
Nov 02, 2012 1.620 1.620 1.610 1.610 20,622 +0.02(+1.26%)
Nov 01, 2012 1.600 1.640 1.580 1.590 29,995 +0.01(+0.63%)
Oct 31, 2012 1.600 1.650 1.550 1.580 40,408 -0.01(-0.63%)
Oct 26, 2012 1.600 1.590 1.590 1.590 52,900 +0.02(+1.27%)
Oct 25, 2012 1.550 1.600 1.550 1.570 25,651 +0.04(+2.61%)
Oct 24, 2012 1.500 1.590 1.500 1.530 41,235 +0.02(+1.32%)
Oct 23, 2012 1.600 1.601 1.510 1.510 39,989 -0.11(-6.79%)
Oct 19, 2012 1.630 1.680 1.600 1.620 77,502 +0.01(+0.62%)
Oct 18, 2012 1.590 1.620 1.520 1.610 88,344 +0.05(+3.32%)
Oct 17, 2012 1.470 1.590 1.470 1.558 70,930 +0.10(+6.73%)
Oct 16, 2012 1.480 1.490 1.450 1.460 22,895 -0.02(-1.34%)
Oct 15, 2012 1.460 1.490 1.460 1.480 15,984 -0.01(-0.67%)
Oct 12, 2012 1.480 1.530 1.440 1.490 36,958 +0.03(+1.85%)
Oct 11, 2012 1.480 1.500 1.430 1.463 18,200 +0.04(+3.03%)
Oct 10, 2012 1.500 1.540 1.420 1.420 57,728 -0.05(-3.40%)
Oct 09, 2012 1.520 1.520 1.450 1.470 37,535 -0.05(-3.29%)
Oct 08, 2012 1.500 1.530 1.498 1.520 26,023 +0.03(+2.01%)
Oct 05, 2012 1.540 1.560 1.490 1.490 107,919 -0.01(-0.67%)
Oct 04, 2012 1.490 1.550 1.490 1.500 46,764 +0.02(+1.35%)
Oct 03, 2012 1.450 1.480 1.440 1.480 40,899 +0.08(+5.71%)
Oct 02, 2012 1.420 1.440 1.400 1.400 12,230 +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.