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 )

6.160 +0.160 (+2.67%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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, 2015 1.660 1.750 1.750 1.750 83,000 +0.06(+3.64%)
Dec 30, 2015 1.660 1.697 1.655 1.688 77,436 +0.02(+1.11%)
Dec 29, 2015 1.680 1.710 1.670 1.670 52,003 -0.01(-0.60%)
Dec 28, 2015 1.760 1.800 1.660 1.680 59,722 -0.11(-6.15%)
Dec 24, 2015 1.780 1.790 1.790 1.790 34,500 -0.04(-2.19%)
Dec 23, 2015 1.660 1.830 1.660 1.830 107,192 +0.14(+8.18%)
Dec 22, 2015 1.660 1.700 1.630 1.692 65,597 +0.03(+1.90%)
Dec 21, 2015 1.670 1.700 1.610 1.660 63,700 -0.04(-2.35%)
Dec 18, 2015 1.660 1.700 1.630 1.700 44,097 +0.08(+4.94%)
Dec 17, 2015 1.620 1.680 1.620 1.620 42,076 +0.00(+0.00%)
Dec 16, 2015 1.660 1.700 1.620 1.620 47,340 -0.04(-2.41%)
Dec 15, 2015 1.670 1.680 1.550 1.660 230,602 +0.01(+0.61%)
Dec 14, 2015 1.650 1.700 1.640 1.650 60,495 +0.00(+0.00%)
Dec 11, 2015 1.650 1.690 1.650 1.650 44,209 -0.03(-1.79%)
Dec 10, 2015 1.650 1.700 1.650 1.680 83,284 +0.00(+0.00%)
Dec 09, 2015 1.650 1.710 1.650 1.680 26,014 +0.03(+1.82%)
Dec 08, 2015 1.710 1.770 1.650 1.650 99,023 -0.10(-5.71%)
Dec 07, 2015 1.800 1.800 1.730 1.750 43,647 +0.00(+0.00%)
Dec 04, 2015 1.740 1.750 1.710 1.750 43,236 +0.01(+0.57%)
Dec 03, 2015 1.720 1.750 1.701 1.740 24,642 +0.01(+0.58%)
Dec 02, 2015 1.680 1.760 1.660 1.730 59,216 +0.01(+0.39%)
Dec 01, 2015 1.720 1.750 1.700 1.723 10,253 +0.00(+0.19%)
Nov 30, 2015 1.750 1.800 1.690 1.720 24,177 -0.01(-0.58%)
Nov 27, 2015 1.760 1.770 1.710 1.730 22,111 -0.03(-1.70%)
Nov 25, 2015 1.840 1.760 1.760 1.760 51,400 -0.01(-0.56%)
Nov 24, 2015 1.730 1.840 1.700 1.770 121,148 +0.02(+1.14%)
Nov 23, 2015 1.780 1.780 1.700 1.750 76,414 +0.03(+1.74%)
Nov 20, 2015 1.690 1.750 1.686 1.720 64,292 +0.05(+2.99%)
Nov 19, 2015 1.610 1.670 1.610 1.670 11,452 +0.09(+5.70%)
Nov 18, 2015 1.553 1.640 1.550 1.580 29,851 +0.00(+0.00%)
Nov 17, 2015 1.660 1.660 1.550 1.580 272,066 -0.10(-5.95%)
Nov 16, 2015 1.700 1.750 1.670 1.680 47,663 -0.06(-3.45%)
Nov 13, 2015 1.750 1.750 1.680 1.740 24,222 +0.02(+1.16%)
Nov 12, 2015 1.730 1.765 1.700 1.720 63,966 -0.06(-3.37%)
Nov 11, 2015 1.740 1.780 1.730 1.780 39,595 +0.04(+2.30%)
Nov 10, 2015 1.880 1.880 1.690 1.740 300,752 -0.15(-7.93%)
Nov 09, 2015 1.920 1.950 1.860 1.890 85,553 -0.06(-3.08%)
Nov 06, 2015 1.990 2.000 1.890 1.950 114,455 -0.05(-2.50%)
Nov 05, 2015 2.060 2.070 1.990 2.000 129,816 -0.10(-4.77%)
Nov 04, 2015 2.080 2.100 2.070 2.100 24,872 -0.01(-0.34%)
Nov 03, 2015 2.100 2.130 2.070 2.107 40,079 -0.01(-0.60%)
Nov 02, 2015 2.100 2.130 2.090 2.120 20,037 -0.01(-0.47%)
Oct 30, 2015 2.140 2.140 2.100 2.130 17,217 +0.01(+0.47%)
Oct 29, 2015 2.060 2.120 2.030 2.120 15,253 +0.05(+2.42%)
Oct 28, 2015 2.050 2.080 2.030 2.070 49,051 +0.01(+0.49%)
Oct 27, 2015 2.070 2.080 2.050 2.060 16,340 -0.01(-0.48%)
Oct 26, 2015 2.070 2.120 2.060 2.070 26,051 -0.02(-0.72%)
Oct 23, 2015 2.080 2.110 2.060 2.085 13,147 -0.02(-0.71%)
Oct 22, 2015 2.160 2.170 2.050 2.100 58,973 -0.03(-1.41%)
Oct 21, 2015 2.120 2.140 2.110 2.130 13,403 +0.00(+0.00%)
Oct 20, 2015 2.170 2.190 2.110 2.130 46,769 +0.01(+0.47%)
Oct 19, 2015 2.110 2.153 2.110 2.120 28,795 -0.01(-0.47%)
Oct 16, 2015 2.150 2.180 2.120 2.130 26,966 -0.03(-1.39%)
Oct 15, 2015 2.130 2.180 2.130 2.160 22,062 +0.00(+0.00%)
Oct 14, 2015 2.200 2.200 2.160 2.160 21,094 -0.02(-0.92%)
Oct 13, 2015 2.130 2.190 2.080 2.180 59,209 +0.06(+2.83%)
Oct 12, 2015 2.110 2.160 2.030 2.120 50,742 +0.01(+0.47%)
Oct 09, 2015 2.110 2.190 2.100 2.110 27,051 +0.00(+0.00%)
Oct 08, 2015 2.110 2.160 2.090 2.110 44,282 -0.04(-1.86%)
Oct 07, 2015 2.210 2.250 2.150 2.150 131,051 -0.02(-0.92%)
Oct 06, 2015 2.160 2.190 2.100 2.170 26,293 +0.01(+0.46%)
Oct 05, 2015 2.090 2.160 1.990 2.160 47,233 +0.07(+3.35%)
Oct 02, 2015 2.010 2.120 1.970 2.090 83,515 +0.04(+1.95%)
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.