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 )

5.458 -0.292 (-5.08%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 9, 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 (%)
Mar 31, 2021 9.550 10.09 9.460 9.760 399,507 +0.28(+2.95%)
Mar 30, 2021 9.300 9.630 9.130 9.480 288,859 +0.08(+0.85%)
Mar 29, 2021 9.790 9.790 9.220 9.400 853,650 -0.24(-2.49%)
Mar 26, 2021 9.950 9.950 9.360 9.640 458,500 -0.16(-1.63%)
Mar 25, 2021 9.950 10.15 9.630 9.800 554,887 -0.28(-2.78%)
Mar 24, 2021 10.05 10.55 9.900 10.08 696,597 +0.02(+0.20%)
Mar 23, 2021 10.52 10.56 10.06 10.06 353,695 -0.46(-4.37%)
Mar 22, 2021 10.55 10.85 10.45 10.52 467,641 -0.23(-2.14%)
Mar 19, 2021 11.27 11.43 10.74 10.75 712,500 -0.33(-2.98%)
Mar 18, 2021 10.72 11.28 10.57 11.08 520,228 +0.45(+4.23%)
Mar 17, 2021 10.70 10.92 10.35 10.63 495,552 -0.13(-1.21%)
Mar 16, 2021 11.50 11.57 10.68 10.76 637,579 -0.41(-3.67%)
Mar 15, 2021 10.59 11.34 10.54 11.17 792,431 +0.77(+7.40%)
Mar 12, 2021 10.36 10.60 10.18 10.40 463,100 -0.03(-0.29%)
Mar 11, 2021 10.17 10.54 9.900 10.43 1,158,707 +0.25(+2.46%)
Mar 10, 2021 10.40 10.60 9.950 10.18 1,562,710 -0.52(-4.86%)
Mar 09, 2021 11.01 11.01 9.630 10.70 3,271,258 -1.45(-11.93%)
Mar 08, 2021 12.40 12.83 12.06 12.15 477,310 -0.30(-2.41%)
Mar 05, 2021 12.30 12.52 11.15 12.45 1,009,400 +0.01(+0.08%)
Mar 04, 2021 13.20 13.20 12.02 12.44 602,403 -0.48(-3.72%)
Mar 03, 2021 14.12 14.22 12.70 12.92 1,261,924 -1.41(-9.84%)
Mar 02, 2021 14.55 14.89 14.13 14.33 415,463 -0.27(-1.85%)
Mar 01, 2021 14.26 14.84 14.03 14.60 534,430 +0.62(+4.43%)
Feb 26, 2021 14.50 14.83 13.36 13.98 638,500 -0.39(-2.71%)
Feb 25, 2021 15.50 15.64 14.29 14.37 624,276 -1.02(-6.63%)
Feb 24, 2021 14.33 15.39 14.15 15.39 884,141 +1.24(+8.76%)
Feb 23, 2021 14.85 14.90 13.76 14.15 701,504 -0.92(-6.10%)
Feb 22, 2021 15.69 15.87 14.88 15.07 653,561 -0.43(-2.77%)
Feb 19, 2021 16.06 16.06 15.38 15.50 699,500 -0.38(-2.39%)
Feb 18, 2021 16.50 16.52 15.40 15.88 651,616 -0.59(-3.58%)
Feb 17, 2021 16.85 17.47 16.06 16.47 808,236 -0.43(-2.54%)
Feb 16, 2021 18.12 18.20 16.63 16.90 1,632,856 -1.06(-5.90%)
Feb 12, 2021 18.14 18.91 17.85 17.96 789,900 -1.36(-7.04%)
Feb 11, 2021 18.79 19.40 18.30 19.32 861,075 +0.36(+1.90%)
Feb 10, 2021 19.75 20.54 17.12 18.96 2,140,423 -0.58(-2.97%)
Feb 09, 2021 17.14 19.93 17.04 19.54 2,264,180 +2.64(+15.62%)
Feb 08, 2021 16.85 16.95 16.40 16.90 589,873 +0.41(+2.49%)
Feb 05, 2021 16.62 17.27 15.91 16.49 942,800 +0.02(+0.12%)
Feb 04, 2021 16.70 16.96 16.25 16.47 835,703 -0.49(-2.89%)
Feb 03, 2021 14.50 16.96 14.50 16.96 2,505,435 +2.45(+16.88%)
Feb 02, 2021 14.86 15.47 14.39 14.51 1,434,785 -0.34(-2.29%)
Feb 01, 2021 14.51 14.89 13.89 14.85 1,009,279 +0.57(+3.99%)
Jan 29, 2021 14.45 14.74 13.65 14.28 1,123,500 +0.17(+1.20%)
Jan 28, 2021 16.30 16.30 13.95 14.11 1,945,059 -0.89(-5.93%)
Jan 27, 2021 13.74 16.16 13.40 15.00 3,407,732 +1.30(+9.49%)
Jan 26, 2021 13.97 13.99 13.17 13.70 1,223,816 -0.22(-1.58%)
Jan 25, 2021 13.50 14.18 13.00 13.92 1,699,423 +0.61(+4.58%)
Jan 22, 2021 14.60 14.64 13.00 13.31 2,756,900 -0.73(-5.20%)
Jan 21, 2021 13.21 14.31 12.88 14.04 2,928,292 +1.29(+10.12%)
Jan 20, 2021 12.95 13.19 12.38 12.75 1,175,291 -0.11(-0.86%)
Jan 19, 2021 12.84 12.90 12.51 12.86 573,423 +0.36(+2.88%)
Jan 15, 2021 13.24 13.24 12.27 12.50 1,009,000 -0.46(-3.55%)
Jan 14, 2021 12.34 13.23 12.34 12.96 1,104,469 +0.62(+5.02%)
Jan 13, 2021 12.10 12.66 11.92 12.34 825,169 +0.29(+2.41%)
Jan 12, 2021 11.75 13.09 11.65 12.05 2,314,494 +0.42(+3.61%)
Jan 11, 2021 11.80 11.97 11.61 11.63 380,843 -0.28(-2.35%)
Jan 08, 2021 12.06 12.25 11.76 11.91 680,200 -0.24(-1.98%)
Jan 07, 2021 11.98 12.25 11.76 12.15 486,929 +0.18(+1.50%)
Jan 06, 2021 12.17 12.20 11.57 11.97 973,042 -0.15(-1.24%)
Jan 05, 2021 11.70 12.24 11.43 12.12 853,201 +0.42(+3.59%)
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.