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 )

6.140 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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, 2013 2.170 2.150 2.150 2.150 18,800 -0.02(-0.92%)
Dec 30, 2013 2.250 2.290 2.160 2.170 118,766 -0.10(-4.41%)
Dec 27, 2013 2.260 2.270 2.220 2.270 38,872 +0.04(+1.79%)
Dec 26, 2013 2.280 2.310 2.220 2.230 18,698 -0.04(-1.76%)
Dec 24, 2013 2.220 2.350 2.220 2.270 203,853 +0.05(+2.25%)
Dec 23, 2013 2.250 2.280 2.200 2.220 124,958 +0.00(+0.00%)
Dec 20, 2013 2.210 2.240 2.161 2.220 70,369 +0.04(+1.83%)
Dec 19, 2013 2.050 2.240 2.050 2.180 444,315 +0.16(+7.92%)
Dec 18, 2013 2.020 2.050 2.020 2.020 10,745 +0.00(+0.00%)
Dec 17, 2013 2.080 2.110 2.010 2.020 79,117 -0.04(-1.94%)
Dec 16, 2013 2.120 2.120 2.060 2.060 44,943 -0.05(-2.37%)
Dec 13, 2013 2.100 2.120 2.060 2.110 25,826 +0.01(+0.48%)
Dec 12, 2013 2.010 2.139 2.010 2.100 42,073 +0.09(+4.48%)
Dec 11, 2013 2.100 2.120 2.010 2.010 71,248 -0.12(-5.63%)
Dec 10, 2013 2.130 2.150 2.100 2.130 38,589 -0.02(-0.93%)
Dec 09, 2013 2.070 2.150 2.050 2.150 89,466 +0.09(+4.37%)
Dec 06, 2013 2.040 2.074 2.010 2.060 95,651 +0.04(+1.98%)
Dec 05, 2013 2.000 2.040 2.000 2.020 52,337 -0.03(-1.46%)
Dec 04, 2013 2.040 2.050 2.010 2.050 48,563 +0.03(+1.49%)
Dec 03, 2013 2.030 2.070 2.000 2.020 92,308 +0.03(+1.51%)
Dec 02, 2013 1.980 2.038 1.980 1.990 95,294 +0.01(+0.51%)
Nov 29, 2013 1.978 1.980 1.950 1.980 58,351 +0.02(+1.02%)
Nov 27, 2013 1.970 1.990 1.950 1.960 21,453 +0.01(+0.51%)
Nov 26, 2013 1.960 2.000 1.950 1.950 60,275 -0.01(-0.51%)
Nov 25, 2013 2.040 2.049 1.960 1.960 106,021 -0.08(-3.92%)
Nov 22, 2013 2.060 2.090 2.000 2.040 91,013 -0.02(-0.97%)
Nov 21, 2013 1.850 2.180 1.800 2.060 550,581 +0.24(+13.19%)
Nov 20, 2013 1.790 1.830 1.790 1.820 36,048 +0.03(+1.68%)
Nov 19, 2013 1.830 1.840 1.760 1.790 73,867 -0.01(-0.56%)
Nov 18, 2013 1.840 1.870 1.800 1.800 134,523 +0.02(+1.12%)
Nov 15, 2013 1.830 1.830 1.760 1.780 45,820 -0.04(-2.20%)
Nov 14, 2013 1.810 1.839 1.780 1.820 29,315 +0.04(+2.25%)
Nov 13, 2013 1.850 1.880 1.770 1.780 100,018 -0.10(-5.32%)
Nov 12, 2013 1.800 1.880 1.780 1.880 129,410 +0.11(+6.21%)
Nov 11, 2013 1.750 1.780 1.740 1.770 47,768 +0.04(+2.31%)
Nov 08, 2013 1.680 1.750 1.680 1.730 59,209 +0.03(+1.76%)
Nov 07, 2013 1.690 1.720 1.650 1.700 71,521 +0.00(+0.00%)
Nov 06, 2013 1.650 1.900 1.650 1.700 602,873 +0.14(+8.97%)
Nov 05, 2013 1.560 1.570 1.530 1.560 20,255 +0.01(+0.65%)
Nov 04, 2013 1.570 1.580 1.530 1.550 18,375 +0.00(+0.00%)
Nov 01, 2013 1.540 1.550 1.540 1.550 7,950 +0.01(+0.65%)
Oct 31, 2013 1.550 1.559 1.510 1.540 37,661 +0.02(+1.32%)
Oct 30, 2013 1.530 1.530 1.510 1.520 12,092 +0.01(+0.66%)
Oct 29, 2013 1.520 1.539 1.500 1.510 11,627 +0.00(+0.00%)
Oct 28, 2013 1.500 1.530 1.500 1.510 14,050 -0.02(-1.31%)
Oct 25, 2013 1.530 1.550 1.500 1.530 31,356 +0.02(+1.32%)
Oct 24, 2013 1.520 1.540 1.510 1.510 10,585 -0.01(-0.66%)
Oct 23, 2013 1.539 1.540 1.500 1.520 36,073 -0.00(-0.07%)
Oct 22, 2013 1.530 1.540 1.500 1.521 17,645 +0.01(+0.73%)
Oct 21, 2013 1.550 1.550 1.510 1.510 20,393 -0.02(-1.31%)
Oct 18, 2013 1.500 1.540 1.500 1.530 24,152 -0.01(-0.65%)
Oct 17, 2013 1.570 1.570 1.540 1.540 36,735 +0.00(+0.00%)
Oct 16, 2013 1.530 1.550 1.520 1.540 15,024 +0.05(+3.36%)
Oct 15, 2013 1.500 1.510 1.490 1.490 10,680 -0.03(-1.97%)
Oct 14, 2013 1.500 1.550 1.500 1.520 24,328 +0.00(+0.01%)
Oct 11, 2013 1.520 1.540 1.510 1.520 12,920 +0.01(+0.66%)
Oct 10, 2013 1.500 1.510 1.480 1.510 39,266 +0.01(+0.67%)
Oct 09, 2013 1.480 1.520 1.480 1.500 28,558 +0.00(+0.00%)
Oct 08, 2013 1.480 1.510 1.480 1.500 27,093 -0.02(-1.32%)
Oct 07, 2013 1.510 1.540 1.500 1.520 36,517 -0.02(-1.30%)
Oct 04, 2013 1.510 1.548 1.510 1.540 36,192 +0.04(+2.67%)
Oct 03, 2013 1.520 1.520 1.500 1.500 17,373 -0.02(-1.32%)
Oct 02, 2013 1.490 1.550 1.490 1.520 33,115 +0.03(+2.01%)
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.