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: 8:00 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, 2014 2.510 2.570 2.570 2.570 420,400 +0.08(+3.21%)
Dec 30, 2014 2.630 2.670 2.490 2.490 688,656 -0.14(-5.32%)
Dec 29, 2014 2.550 2.750 2.550 2.630 1,472,148 +0.05(+1.94%)
Dec 26, 2014 2.580 2.640 2.510 2.580 315,007 +0.03(+1.18%)
Dec 24, 2014 2.580 2.550 2.550 2.550 436,500 -0.03(-1.16%)
Dec 23, 2014 2.560 2.650 2.450 2.580 974,217 +0.06(+2.38%)
Dec 22, 2014 2.470 2.550 2.450 2.520 575,330 +0.03(+1.20%)
Dec 19, 2014 2.550 2.600 2.490 2.490 450,136 -0.06(-2.35%)
Dec 18, 2014 2.580 2.600 2.530 2.550 272,017 +0.02(+0.79%)
Dec 17, 2014 2.510 2.630 2.500 2.530 379,843 +0.01(+0.40%)
Dec 16, 2014 2.560 2.610 2.510 2.520 394,568 -0.07(-2.70%)
Dec 15, 2014 2.610 2.650 2.550 2.590 334,727 -0.05(-1.89%)
Dec 12, 2014 2.650 2.730 2.570 2.640 535,577 -0.03(-1.12%)
Dec 11, 2014 2.720 2.770 2.560 2.670 985,060 -0.14(-4.98%)
Dec 10, 2014 2.770 3.030 2.770 2.810 1,796,033 +0.07(+2.55%)
Dec 09, 2014 2.720 2.780 2.670 2.740 400,157 -0.02(-0.72%)
Dec 08, 2014 2.760 2.890 2.720 2.760 625,743 -0.01(-0.36%)
Dec 05, 2014 2.830 2.976 2.720 2.770 915,532 -0.06(-2.12%)
Dec 04, 2014 2.700 2.910 2.700 2.830 603,053 +0.11(+4.04%)
Dec 03, 2014 2.950 2.970 2.700 2.720 611,693 -0.12(-4.23%)
Dec 02, 2014 2.680 3.050 2.640 2.840 1,985,773 +0.18(+6.77%)
Dec 01, 2014 2.760 2.800 2.625 2.660 985,102 -0.15(-5.34%)
Nov 28, 2014 2.920 2.950 2.810 2.810 590,093 -0.17(-5.70%)
Nov 26, 2014 3.080 2.980 2.980 2.980 2,586,300 -0.37(-11.04%)
Nov 25, 2014 2.760 3.440 2.680 3.350 7,889,031 +0.67(+25.00%)
Nov 24, 2014 2.700 2.760 2.660 2.680 305,582 -0.01(-0.37%)
Nov 21, 2014 2.710 2.770 2.690 2.690 349,840 -0.07(-2.54%)
Nov 20, 2014 2.730 2.830 2.670 2.760 993,223 +0.01(+0.36%)
Nov 19, 2014 2.670 2.960 2.670 2.750 857,330 +0.02(+0.73%)
Nov 18, 2014 2.780 2.860 2.720 2.730 541,454 -0.08(-2.85%)
Nov 17, 2014 2.910 3.090 2.800 2.810 680,726 -0.11(-3.77%)
Nov 14, 2014 2.810 3.030 2.760 2.920 895,362 +0.05(+1.74%)
Nov 13, 2014 3.000 3.010 2.760 2.870 803,905 -0.13(-4.33%)
Nov 12, 2014 2.980 3.100 2.960 3.000 534,259 -0.07(-2.28%)
Nov 11, 2014 3.040 3.120 3.000 3.070 565,506 -0.04(-1.29%)
Nov 10, 2014 3.190 3.430 3.110 3.110 1,187,745 -0.15(-4.60%)
Nov 07, 2014 3.390 3.390 3.150 3.260 2,086,345 +0.18(+5.84%)
Nov 06, 2014 3.060 3.340 2.950 3.080 2,369,326 -0.08(-2.53%)
Nov 05, 2014 3.080 3.460 2.900 3.160 4,020,244 +0.07(+2.27%)
Nov 04, 2014 3.320 3.330 3.080 3.090 1,193,462 -0.22(-6.65%)
Nov 03, 2014 3.370 3.540 3.260 3.310 1,406,973 -0.06(-1.78%)
Oct 31, 2014 3.800 3.850 3.370 3.370 2,410,228 -0.38(-10.13%)
Oct 30, 2014 4.150 4.230 3.590 3.750 4,597,798 +0.20(+5.63%)
Oct 29, 2014 3.730 3.810 3.490 3.550 2,905,021 -0.33(-8.51%)
Oct 28, 2014 4.130 4.220 3.800 3.880 3,419,361 -0.42(-9.77%)
Oct 27, 2014 4.520 4.760 4.240 4.300 4,428,765 -0.46(-9.66%)
Oct 24, 2014 5.190 5.750 4.610 4.760 22,177,414 +0.16(+3.48%)
Oct 23, 2014 4.270 4.890 3.690 4.600 11,195,284 +0.30(+6.98%)
Oct 22, 2014 4.650 4.850 4.250 4.300 3,329,458 -0.40(-8.51%)
Oct 21, 2014 4.160 5.230 4.140 4.700 9,086,409 +0.27(+6.09%)
Oct 20, 2014 4.940 5.140 4.130 4.430 10,440,507 -1.12(-20.18%)
Oct 17, 2014 7.160 7.160 5.360 5.550 11,188,144 -1.28(-18.74%)
Oct 16, 2014 8.430 8.470 6.580 6.830 12,376,232 -1.54(-18.40%)
Oct 15, 2014 8.910 9.720 7.760 8.370 21,869,518 +1.01(+13.72%)
Oct 14, 2014 8.460 10.73 7.060 7.360 42,918,848 -2.69(-26.77%)
Oct 13, 2014 8.520 10.47 7.830 10.05 38,395,300 +2.62(+35.26%)
Oct 10, 2014 6.510 7.430 5.720 7.430 38,884,140 +2.59(+53.51%)
Oct 09, 2014 3.950 5.080 3.950 4.840 15,623,700 +1.05(+27.70%)
Oct 08, 2014 3.500 3.810 3.250 3.790 2,391,113 +0.29(+8.29%)
Oct 07, 2014 3.150 3.660 3.140 3.500 2,261,577 +0.35(+11.11%)
Oct 06, 2014 3.260 3.400 3.010 3.150 603,918 -0.09(-2.78%)
Oct 03, 2014 3.530 3.560 3.060 3.240 970,916 -0.26(-7.43%)
Oct 02, 2014 3.500 3.550 3.220 3.500 995,674 -0.09(-2.51%)
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.