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 )

6.170 +0.050 (+0.82%)
Streaming Delayed Price Updated: 11:51 AM EDT, Apr 18, 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, 2018 3.600 3.850 3.600 3.710 22,200 +0.11(+3.06%)
Dec 28, 2018 3.560 3.720 3.560 3.600 19,100 +0.03(+0.84%)
Dec 27, 2018 3.530 3.700 3.530 3.570 20,049 +0.03(+0.85%)
Dec 26, 2018 3.730 3.810 3.520 3.540 34,015 -0.26(-6.84%)
Dec 24, 2018 3.880 3.890 3.730 3.800 10,800 -0.06(-1.55%)
Dec 21, 2018 3.730 3.860 3.600 3.860 19,000 +0.13(+3.49%)
Dec 20, 2018 3.740 3.740 3.580 3.730 16,193 +0.04(+1.08%)
Dec 19, 2018 3.600 3.690 3.560 3.690 16,825 +0.07(+1.93%)
Dec 18, 2018 3.620 3.730 3.615 3.620 7,445 +0.06(+1.69%)
Dec 17, 2018 3.620 3.630 3.560 3.560 16,736 -0.10(-2.86%)
Dec 14, 2018 3.540 3.750 3.540 3.665 23,600 -0.00(-0.14%)
Dec 13, 2018 3.650 3.740 3.630 3.670 19,278 +0.02(+0.55%)
Dec 12, 2018 3.520 3.680 3.510 3.650 21,890 +0.09(+2.53%)
Dec 11, 2018 3.690 3.690 3.550 3.560 10,892 -0.09(-2.47%)
Dec 10, 2018 3.640 3.683 3.500 3.650 21,256 +0.05(+1.39%)
Dec 07, 2018 3.610 3.750 3.600 3.600 17,800 -0.05(-1.37%)
Dec 06, 2018 3.800 3.800 3.610 3.650 37,678 -0.20(-5.19%)
Dec 04, 2018 3.820 3.970 3.770 3.850 24,200 -0.07(-1.79%)
Dec 03, 2018 3.900 3.930 3.605 3.920 71,794 +0.17(+4.53%)
Nov 30, 2018 3.990 4.040 3.740 3.750 36,400 -0.17(-4.24%)
Nov 29, 2018 3.830 4.125 3.830 3.916 119,352 +0.16(+4.15%)
Nov 28, 2018 3.660 3.830 3.650 3.760 57,532 +0.15(+4.16%)
Nov 27, 2018 3.550 3.720 3.550 3.610 9,389 -0.03(-0.82%)
Nov 26, 2018 3.690 3.740 3.516 3.640 11,605 +0.12(+3.41%)
Nov 23, 2018 3.650 3.740 3.520 3.520 9,400 -0.14(-3.83%)
Nov 21, 2018 3.660 3.660 3.660 0 +0.04(+1.10%)
Nov 20, 2018 3.671 3.678 3.620 3.620 5,570 -0.03(-0.82%)
Nov 19, 2018 3.690 3.740 3.650 3.650 7,725 -0.05(-1.35%)
Nov 16, 2018 3.670 3.740 3.670 3.700 19,700 +0.04(+1.09%)
Nov 15, 2018 3.650 3.770 3.650 3.660 27,449 -0.01(-0.21%)
Nov 14, 2018 3.510 3.800 3.510 3.668 71,313 +0.12(+3.31%)
Nov 13, 2018 3.380 3.650 3.380 3.550 87,128 +0.17(+5.03%)
Nov 12, 2018 3.350 3.400 3.350 3.380 15,761 +0.02(+0.60%)
Nov 09, 2018 3.410 3.440 3.360 3.360 7,600 -0.09(-2.61%)
Nov 08, 2018 3.330 3.500 3.300 3.450 17,717 +0.09(+2.68%)
Nov 07, 2018 3.350 3.385 3.350 3.360 13,830 +0.02(+0.60%)
Nov 06, 2018 3.369 3.386 3.320 3.340 11,206 +0.02(+0.60%)
Nov 05, 2018 3.520 3.520 3.320 3.320 28,243 +0.07(+2.15%)
Nov 02, 2018 3.260 3.390 3.250 3.250 15,700 -0.09(-2.69%)
Nov 01, 2018 3.400 3.400 3.340 3.340 5,047 -0.06(-1.76%)
Oct 31, 2018 3.300 3.410 3.300 3.400 10,366 +0.10(+3.03%)
Oct 30, 2018 3.360 3.370 3.300 3.300 5,692 -0.06(-1.79%)
Oct 29, 2018 3.398 3.421 3.350 3.360 7,752 -0.04(-1.18%)
Oct 26, 2018 3.420 3.430 3.390 3.400 15,100 +0.00(+0.00%)
Oct 25, 2018 3.440 3.471 3.400 3.400 13,093 -0.02(-0.50%)
Oct 24, 2018 3.467 3.520 3.417 3.417 22,201 -0.04(-1.26%)
Oct 23, 2018 3.497 3.540 3.450 3.461 15,623 -0.04(-1.12%)
Oct 22, 2018 3.500 3.530 3.500 3.500 6,439 +0.00(+0.00%)
Oct 19, 2018 3.560 3.590 3.500 3.500 18,300 -0.06(-1.69%)
Oct 18, 2018 3.560 3.580 3.500 3.560 32,328 -0.00(-0.14%)
Oct 17, 2018 3.504 3.570 3.500 3.565 29,231 +0.02(+0.42%)
Oct 16, 2018 3.480 3.550 3.480 3.550 15,897 +0.13(+3.80%)
Oct 15, 2018 3.510 3.534 3.420 3.420 16,019 -0.13(-3.66%)
Oct 12, 2018 3.480 3.550 3.480 3.550 22,900 +0.10(+2.90%)
Oct 11, 2018 3.480 3.490 3.450 3.450 17,882 -0.01(-0.29%)
Oct 10, 2018 3.500 3.540 3.460 3.460 11,971 -0.04(-1.14%)
Oct 09, 2018 3.470 3.550 3.460 3.500 11,468 +0.02(+0.64%)
Oct 08, 2018 3.506 3.506 3.460 3.478 19,645 -0.04(-1.20%)
Oct 05, 2018 3.540 3.550 3.500 3.520 10,200 -0.03(-0.85%)
Oct 04, 2018 3.490 3.550 3.450 3.550 8,685 +0.10(+2.90%)
Oct 03, 2018 3.510 3.540 3.450 3.450 18,917 -0.06(-1.74%)
Oct 02, 2018 3.640 3.640 3.511 3.511 21,635 -0.09(-2.47%)
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.