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 )

6.150 +0.010 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2022 4.400 4.460 4.300 4.460 81,688 +0.05(+1.13%)
Jun 29, 2022 4.310 4.410 4.210 4.410 44,815 +0.07(+1.61%)
Jun 28, 2022 4.420 4.435 4.290 4.340 48,741 -0.07(-1.59%)
Jun 27, 2022 4.310 4.490 4.300 4.410 88,644 +0.05(+1.15%)
Jun 24, 2022 4.320 4.400 4.315 4.360 36,007 +0.08(+1.87%)
Jun 23, 2022 4.350 4.380 4.220 4.280 154,800 +0.13(+3.13%)
Jun 22, 2022 4.160 4.210 4.130 4.150 33,774 -0.03(-0.72%)
Jun 21, 2022 4.160 4.200 4.070 4.180 54,065 +0.00(+0.00%)
Jun 17, 2022 4.080 4.200 4.080 4.180 101,359 +0.08(+1.95%)
Jun 16, 2022 4.170 4.170 4.040 4.100 78,784 -0.12(-2.84%)
Jun 15, 2022 4.110 4.250 4.060 4.220 94,750 +0.10(+2.43%)
Jun 14, 2022 4.130 4.190 4.107 4.120 70,024 -0.04(-0.96%)
Jun 13, 2022 4.310 4.356 4.120 4.160 165,668 -0.30(-6.73%)
Jun 10, 2022 4.510 4.540 4.385 4.460 70,261 -0.09(-1.98%)
Jun 09, 2022 4.540 4.660 4.520 4.550 31,594 -0.06(-1.30%)
Jun 08, 2022 4.530 4.660 4.530 4.610 48,363 +0.05(+1.10%)
Jun 07, 2022 4.510 4.677 4.510 4.560 83,902 +0.01(+0.22%)
Jun 06, 2022 4.590 4.660 4.550 4.550 74,785 +0.00(+0.00%)
Jun 03, 2022 4.500 4.620 4.458 4.550 155,310 +0.03(+0.66%)
Jun 02, 2022 4.490 4.549 4.460 4.520 59,198 +0.03(+0.67%)
Jun 01, 2022 4.560 4.620 4.420 4.490 87,664 -0.02(-0.44%)
May 31, 2022 4.490 4.640 4.425 4.510 63,795 -0.02(-0.44%)
May 27, 2022 4.560 4.573 4.455 4.530 47,517 -0.03(-0.66%)
May 26, 2022 4.580 4.690 4.520 4.560 76,974 +0.04(+0.88%)
May 25, 2022 4.550 4.750 4.510 4.520 122,947 -0.03(-0.66%)
May 24, 2022 4.660 4.660 4.420 4.550 105,622 -0.09(-1.94%)
May 23, 2022 4.440 4.640 4.380 4.640 300,785 +0.24(+5.45%)
May 20, 2022 4.230 4.490 4.200 4.400 538,473 +0.15(+3.53%)
May 19, 2022 4.150 4.310 4.105 4.250 121,983 +0.11(+2.66%)
May 18, 2022 4.190 4.250 4.030 4.140 126,261 -0.06(-1.43%)
May 17, 2022 4.100 4.300 4.050 4.200 218,522 +0.15(+3.70%)
May 16, 2022 4.030 4.230 3.970 4.050 219,481 +0.02(+0.50%)
May 13, 2022 4.060 4.170 4.013 4.030 149,558 -0.01(-0.25%)
May 12, 2022 3.850 4.050 3.850 4.040 129,548 +0.11(+2.80%)
May 11, 2022 3.900 4.044 3.869 3.930 145,539 +0.03(+0.77%)
May 10, 2022 4.020 4.055 3.900 3.900 127,585 -0.01(-0.26%)
May 09, 2022 3.900 3.990 3.850 3.910 125,445 -0.09(-2.25%)
May 06, 2022 4.060 4.122 4.000 4.000 54,413 -0.10(-2.44%)
May 05, 2022 4.280 4.280 4.070 4.100 59,979 -0.23(-5.31%)
May 04, 2022 4.200 4.400 4.115 4.330 79,727 +0.18(+4.34%)
May 03, 2022 4.160 4.220 4.150 4.150 36,866 -0.05(-1.19%)
May 02, 2022 4.060 4.210 4.060 4.200 74,782 +0.11(+2.69%)
Apr 29, 2022 3.960 4.120 3.870 4.090 65,633 +0.09(+2.25%)
Apr 28, 2022 3.920 4.070 3.859 4.000 80,628 +0.08(+2.04%)
Apr 27, 2022 3.920 3.975 3.880 3.920 58,015 +0.00(+0.00%)
Apr 26, 2022 3.990 4.001 3.880 3.920 96,901 -0.11(-2.73%)
Apr 25, 2022 3.950 4.085 3.901 4.030 128,587 +0.08(+2.03%)
Apr 22, 2022 3.970 4.070 3.930 3.950 111,469 -0.07(-1.74%)
Apr 21, 2022 4.010 4.095 3.960 4.020 79,433 -0.10(-2.43%)
Apr 20, 2022 4.090 4.140 3.990 4.120 84,699 -0.03(-0.72%)
Apr 19, 2022 4.120 4.200 4.050 4.150 71,073 +0.01(+0.24%)
Apr 18, 2022 4.130 4.180 3.930 4.140 115,668 -0.02(-0.48%)
Apr 14, 2022 4.220 4.280 4.160 4.160 79,156 -0.11(-2.58%)
Apr 13, 2022 4.260 4.360 4.160 4.270 119,109 +0.04(+0.95%)
Apr 12, 2022 4.360 4.430 4.160 4.230 111,796 -0.09(-2.08%)
Apr 11, 2022 4.250 4.410 4.200 4.320 434,810 +0.03(+0.58%)
Apr 08, 2022 4.380 4.430 4.270 4.295 74,563 -0.08(-1.72%)
Apr 07, 2022 4.350 4.370 4.180 4.370 65,928 +0.05(+1.16%)
Apr 06, 2022 4.250 4.380 4.163 4.320 91,167 +0.04(+0.93%)
Apr 05, 2022 4.450 4.490 4.220 4.280 65,063 -0.17(-3.82%)
Apr 04, 2022 4.600 4.600 4.412 4.450 82,795 +0.08(+1.83%)
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.