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 )

4.810 -0.320 (-6.24%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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, 2008 1.160 1.190 1.150 1.180 82,800 +0.00(+0.00%)
Mar 28, 2008 1.200 1.200 1.170 1.180 24,100 -0.02(-1.67%)
Mar 27, 2008 1.190 1.200 1.171 1.200 33,700 +0.00(+0.00%)
Mar 26, 2008 1.140 1.200 1.140 1.200 43,900 +0.03(+2.56%)
Mar 25, 2008 1.150 1.180 1.150 1.170 72,000 -0.01(-0.85%)
Mar 24, 2008 1.160 1.190 1.140 1.180 99,700 +0.02(+1.72%)
Mar 21, 2008 1.240 1.340 1.150 1.160 291,800 +0.00(+0.00%)
Mar 20, 2008 1.240 1.340 1.150 1.160 291,800 -0.22(-15.94%)
Mar 19, 2008 1.341 1.380 1.300 1.380 41,180 +0.04(+2.99%)
Mar 18, 2008 1.380 1.380 1.340 1.340 14,875 -0.04(-2.90%)
Mar 17, 2008 1.380 1.380 1.310 1.380 21,440 -0.03(-2.13%)
Mar 14, 2008 1.360 1.410 1.360 1.410 31,800 +0.03(+2.17%)
Mar 13, 2008 1.360 1.380 1.340 1.380 35,980 +0.01(+0.73%)
Mar 12, 2008 1.400 1.400 1.350 1.370 35,200 -0.04(-2.84%)
Mar 11, 2008 1.400 1.410 1.380 1.410 3,600 +0.03(+2.17%)
Mar 10, 2008 1.420 1.420 1.380 1.380 26,935 -0.03(-2.13%)
Mar 07, 2008 1.380 1.430 1.380 1.410 16,271 +0.01(+0.71%)
Mar 06, 2008 1.380 1.420 1.380 1.400 48,720 +0.00(+0.00%)
Mar 05, 2008 1.450 1.450 1.400 1.400 20,000 -0.03(-2.10%)
Mar 04, 2008 1.440 1.500 1.400 1.430 89,900 -0.04(-2.72%)
Mar 03, 2008 1.390 1.480 1.380 1.470 81,200 +0.06(+4.26%)
Feb 29, 2008 1.450 1.460 1.380 1.410 78,087 -0.03(-2.08%)
Feb 28, 2008 1.460 1.470 1.420 1.440 89,775 +0.01(+0.70%)
Feb 27, 2008 1.410 1.430 1.390 1.430 79,951 +0.01(+0.70%)
Feb 26, 2008 1.450 1.450 1.420 1.420 13,900 +0.00(+0.00%)
Feb 25, 2008 1.400 1.440 1.400 1.420 7,900 +0.02(+1.43%)
Feb 22, 2008 1.400 1.450 1.400 1.400 23,600 -0.02(-1.41%)
Feb 21, 2008 1.440 1.440 1.410 1.420 23,500 +0.00(+0.00%)
Feb 20, 2008 1.470 1.470 1.420 1.420 22,700 +0.00(+0.00%)
Feb 19, 2008 1.390 1.450 1.390 1.420 32,800 +0.03(+2.16%)
Feb 18, 2008 1.360 1.400 1.360 1.390 0 +0.00(+0.00%)
Feb 15, 2008 1.360 1.400 1.360 1.390 14,184 +0.01(+0.72%)
Feb 14, 2008 1.410 1.420 1.350 1.380 71,200 -0.01(-0.72%)
Feb 13, 2008 1.400 1.420 1.390 1.390 47,243 +0.00(+0.00%)
Feb 12, 2008 1.410 1.430 1.360 1.390 32,800 -0.01(-0.71%)
Feb 11, 2008 1.400 1.430 1.370 1.400 45,950 -0.01(-0.71%)
Feb 08, 2008 1.430 1.460 1.400 1.410 21,150 -0.02(-1.40%)
Feb 07, 2008 1.480 1.480 1.430 1.430 22,085 -0.05(-3.38%)
Feb 06, 2008 1.420 1.510 1.420 1.480 46,252 +0.04(+2.78%)
Feb 05, 2008 1.450 1.470 1.380 1.440 85,400 -0.01(-0.69%)
Feb 04, 2008 1.440 1.470 1.440 1.450 28,100 +0.00(+0.00%)
Feb 01, 2008 1.490 1.490 1.440 1.450 22,810 -0.02(-1.36%)
Jan 31, 2008 1.320 1.470 1.320 1.470 84,000 +0.07(+5.00%)
Jan 30, 2008 1.500 1.500 1.380 1.400 237,701 -0.09(-6.04%)
Jan 29, 2008 1.550 1.550 1.470 1.490 35,100 -0.01(-0.67%)
Jan 28, 2008 1.470 1.540 1.470 1.500 66,580 +0.03(+2.04%)
Jan 25, 2008 1.660 1.660 1.470 1.470 147,301 -0.13(-8.13%)
Jan 24, 2008 1.560 1.650 1.500 1.600 80,600 +0.01(+0.63%)
Jan 23, 2008 1.520 1.650 1.520 1.590 102,800 -0.03(-1.85%)
Jan 22, 2008 1.650 1.650 1.470 1.620 131,500 -0.01(-0.61%)
Jan 21, 2008 1.600 1.650 1.580 1.630 0 +0.00(+0.00%)
Jan 18, 2008 1.600 1.650 1.580 1.630 179,255 +0.08(+5.16%)
Jan 17, 2008 1.500 1.550 1.481 1.550 179,100 +0.05(+3.33%)
Jan 16, 2008 1.450 1.520 1.400 1.500 397,854 +0.04(+2.74%)
Jan 15, 2008 1.500 1.510 1.460 1.460 58,266 -0.04(-2.67%)
Jan 14, 2008 1.580 1.580 1.500 1.500 186,870 -0.05(-3.23%)
Jan 11, 2008 1.570 1.600 1.520 1.550 77,004 -0.02(-1.27%)
Jan 10, 2008 1.560 1.600 1.560 1.570 59,904 -0.01(-0.63%)
Jan 09, 2008 1.590 1.620 1.580 1.580 43,910 -0.03(-1.86%)
Jan 08, 2008 1.620 1.630 1.550 1.610 89,449 +0.03(+1.90%)
Jan 07, 2008 1.600 1.630 1.570 1.580 245,100 -0.02(-1.25%)
Jan 04, 2008 1.550 1.650 1.550 1.600 74,845 +0.00(+0.00%)
Jan 03, 2008 1.620 1.640 1.590 1.600 73,878 -0.03(-1.84%)
Jan 02, 2008 1.710 1.720 1.620 1.630 118,200 -0.05(-2.98%)
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.