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 )

5.320 -0.430 (-7.48%)
Streaming Delayed Price Updated: 11:58 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, 2003 1.150 1.710 1.080 1.710 792,200 +0.75(+78.12%)
Mar 27, 2003 0.9700 0.9800 0.9600 0.9600 4,600 +0.02(+2.13%)
Mar 26, 2003 0.9400 0.9400 0.9300 0.9400 23,100 +0.02(+2.17%)
Mar 25, 2003 0.9100 0.9500 0.9100 0.9200 22,300 +0.01(+1.10%)
Mar 24, 2003 0.9100 0.9200 0.9100 0.9100 7,300 -0.01(-1.09%)
Mar 21, 2003 0.9300 0.9400 0.9200 0.9200 29,600 +0.00(+0.00%)
Mar 20, 2003 0.9200 0.9200 0.9200 0.9200 2,000 +0.00(+0.00%)
Mar 19, 2003 0.9400 0.9500 0.9100 0.9200 29,000 -0.08(-8.00%)
Mar 18, 2003 0.9200 1.000 0.9200 1.000 119,900 +0.05(+5.26%)
Mar 17, 2003 0.9500 0.9700 0.9000 0.9500 8,200 +0.00(+0.00%)
Mar 14, 2003 0.9400 0.9500 0.9200 0.9500 30,100 +0.07(+7.95%)
Mar 13, 2003 0.9300 0.9300 0.8800 0.8800 41,500 +0.00(+0.00%)
Mar 12, 2003 0.9000 0.9200 0.8800 0.8800 13,900 -0.02(-2.22%)
Mar 11, 2003 0.9500 0.9600 0.9000 0.9000 5,400 +0.00(+0.00%)
Mar 10, 2003 0.9000 0.9000 0.9000 0.9000 4,300 -0.01(-1.10%)
Mar 07, 2003 0.9100 0.9100 0.9000 0.9100 4,900 +0.00(+0.00%)
Mar 06, 2003 0.9100 0.9100 0.9100 0.9100 1,000 -0.05(-5.21%)
Mar 05, 2003 0.9000 0.9600 0.9000 0.9600 20,700 +0.06(+6.67%)
Mar 04, 2003 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Mar 03, 2003 0.9000 0.9400 0.9000 0.9000 9,900 +0.00(+0.00%)
Feb 28, 2003 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Feb 27, 2003 0.9200 0.9300 0.9000 0.9000 2,400 +0.01(+1.12%)
Feb 26, 2003 0.9000 0.9000 0.8900 0.8900 3,400 -0.04(-4.30%)
Feb 25, 2003 0.9400 0.9400 0.8800 0.9300 1,200 +0.06(+6.90%)
Feb 24, 2003 0.8700 0.8700 0.8700 0.8700 1,300 +0.00(+0.00%)
Feb 21, 2003 0.9000 0.9000 0.8700 0.8700 8,100 -0.03(-3.33%)
Feb 20, 2003 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Feb 19, 2003 0.8800 0.9000 0.8800 0.9000 19,000 -0.03(-3.23%)
Feb 18, 2003 0.9300 0.9300 0.9300 0.9300 1,100 +0.00(+0.00%)
Feb 14, 2003 0.9500 0.9500 0.9300 0.9300 2,200 +0.00(+0.00%)
Feb 13, 2003 0.9900 0.9900 0.9300 0.9300 12,200 -0.05(-5.10%)
Feb 12, 2003 0.9900 0.9900 0.9800 0.9800 2,100 +0.02(+2.08%)
Feb 11, 2003 0.9500 0.9600 0.9500 0.9600 4,000 -0.02(-2.04%)
Feb 10, 2003 0.9600 0.9800 0.9500 0.9800 48,200 +0.00(+0.00%)
Feb 07, 2003 1.000 1.040 0.9800 0.9800 20,100 -0.02(-2.00%)
Feb 06, 2003 1.000 1.000 1.000 1.000 5,100 +0.00(+0.00%)
Feb 05, 2003 1.000 1.050 1.000 1.000 16,500 +0.01(+1.01%)
Feb 04, 2003 0.9500 0.9900 0.9500 0.9900 11,900 +0.00(+0.00%)
Feb 03, 2003 1.020 1.050 0.9200 0.9900 42,600 -0.03(-2.94%)
Jan 31, 2003 0.9300 1.050 0.9200 1.020 26,600 +0.11(+12.09%)
Jan 30, 2003 0.9500 0.9600 0.9100 0.9100 14,600 -0.04(-4.21%)
Jan 29, 2003 1.000 1.000 0.9500 0.9500 4,800 -0.05(-5.00%)
Jan 28, 2003 0.9200 1.050 0.9200 1.000 15,800 +0.08(+8.70%)
Jan 27, 2003 0.9200 0.9900 0.9200 0.9200 22,000 -0.07(-7.07%)
Jan 24, 2003 0.9400 0.9900 0.9100 0.9900 11,600 +0.08(+8.79%)
Jan 23, 2003 0.9300 0.9900 0.9100 0.9100 18,600 +0.00(+0.00%)
Jan 22, 2003 0.9900 0.9900 0.9100 0.9100 33,300 -0.09(-9.00%)
Jan 21, 2003 1.050 1.050 0.9100 1.000 30,100 +0.00(+0.00%)
Jan 17, 2003 1.000 1.000 0.9900 1.000 23,000 +0.00(+0.00%)
Jan 16, 2003 0.9000 1.000 0.9000 1.000 26,900 +0.10(+11.11%)
Jan 15, 2003 0.9000 0.9600 0.9000 0.9000 16,000 -0.01(-1.10%)
Jan 14, 2003 0.9000 0.9400 0.9000 0.9100 10,700 +0.01(+1.11%)
Jan 13, 2003 0.9300 0.9600 0.9000 0.9000 18,200 +0.00(+0.00%)
Jan 10, 2003 0.8700 0.9100 0.8700 0.9000 15,700 +0.01(+1.12%)
Jan 09, 2003 0.8700 0.9000 0.8700 0.8900 8,200 +0.00(+0.00%)
Jan 08, 2003 0.8800 0.8900 0.8400 0.8900 18,700 +0.00(+0.00%)
Jan 07, 2003 0.8900 0.8900 0.8700 0.8900 6,500 +0.02(+2.30%)
Jan 06, 2003 0.8800 0.8900 0.8500 0.8700 48,900 -0.01(-1.14%)
Jan 03, 2003 0.9000 0.9000 0.8400 0.8800 4,200 +0.01(+1.15%)
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.