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 )

4.850 +0.040 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jul 31, 2003 1.860 1.980 1.650 1.650 333,800 -0.19(-10.33%)
Jul 30, 2003 1.870 1.870 1.820 1.840 8,300 -0.01(-0.54%)
Jul 29, 2003 1.820 1.850 1.800 1.850 51,100 +0.04(+2.21%)
Jul 28, 2003 1.810 1.850 1.800 1.810 29,200 -0.02(-1.09%)
Jul 25, 2003 1.850 1.850 1.800 1.830 38,800 -0.02(-1.08%)
Jul 24, 2003 1.800 1.850 1.780 1.850 52,800 +0.01(+0.54%)
Jul 23, 2003 1.800 1.850 1.760 1.840 52,200 +0.01(+0.55%)
Jul 22, 2003 1.850 1.850 1.780 1.830 41,700 -0.01(-0.54%)
Jul 21, 2003 1.840 1.840 1.770 1.840 14,600 -0.01(-0.54%)
Jul 18, 2003 1.810 1.880 1.750 1.850 20,200 +0.04(+2.21%)
Jul 17, 2003 1.870 1.870 1.770 1.810 49,200 -0.01(-0.55%)
Jul 16, 2003 1.820 1.900 1.780 1.820 141,700 +0.00(+0.00%)
Jul 15, 2003 1.850 1.880 1.810 1.820 51,800 -0.04(-2.15%)
Jul 14, 2003 1.910 1.950 1.820 1.860 104,900 -0.04(-2.11%)
Jul 11, 2003 1.940 1.950 1.880 1.900 71,300 -0.04(-2.06%)
Jul 10, 2003 1.950 1.950 1.820 1.940 106,400 +0.05(+2.65%)
Jul 09, 2003 1.850 1.900 1.810 1.890 128,000 +0.04(+2.16%)
Jul 08, 2003 1.840 1.850 1.800 1.850 61,500 +0.04(+2.21%)
Jul 07, 2003 1.750 1.850 1.720 1.810 61,500 +0.03(+1.69%)
Jul 03, 2003 1.750 1.780 1.710 1.780 37,200 +0.03(+1.71%)
Jul 02, 2003 1.780 1.780 1.710 1.750 54,500 +0.04(+2.34%)
Jul 01, 2003 1.800 1.800 1.700 1.710 48,000 -0.07(-3.93%)
Jun 30, 2003 1.680 1.800 1.660 1.780 58,500 +0.10(+5.95%)
Jun 27, 2003 1.680 1.720 1.660 1.680 52,200 -0.05(-2.89%)
Jun 26, 2003 1.710 1.800 1.650 1.730 57,100 +0.02(+1.17%)
Jun 25, 2003 1.900 1.900 1.700 1.710 134,600 -0.09(-5.00%)
Jun 24, 2003 1.530 1.800 1.520 1.800 212,000 +0.23(+14.65%)
Jun 23, 2003 1.720 1.720 1.530 1.570 227,800 -0.16(-9.25%)
Jun 20, 2003 1.730 1.800 1.700 1.730 146,800 -0.02(-1.14%)
Jun 19, 2003 1.840 1.870 1.730 1.750 273,900 -0.13(-6.91%)
Jun 18, 2003 1.820 1.950 1.820 1.880 195,600 -0.08(-4.08%)
Jun 17, 2003 1.950 2.000 1.900 1.960 168,100 -0.06(-2.97%)
Jun 16, 2003 2.080 2.080 1.910 2.020 231,300 -0.06(-2.88%)
Jun 13, 2003 2.080 2.170 2.070 2.080 123,100 -0.04(-1.89%)
Jun 12, 2003 2.090 2.150 2.060 2.120 154,100 +0.04(+1.92%)
Jun 11, 2003 2.120 2.140 2.000 2.080 296,900 -0.04(-1.89%)
Jun 10, 2003 2.110 2.230 2.110 2.120 159,400 -0.08(-3.64%)
Jun 09, 2003 2.270 2.280 2.150 2.200 119,600 -0.04(-1.79%)
Jun 06, 2003 2.250 2.280 2.200 2.240 118,700 +0.04(+1.82%)
Jun 05, 2003 2.180 2.250 2.150 2.200 214,500 -0.02(-0.90%)
Jun 04, 2003 2.310 2.310 2.180 2.220 122,700 -0.05(-2.20%)
Jun 03, 2003 2.300 2.350 2.160 2.270 270,000 +0.02(+0.89%)
Jun 02, 2003 2.400 2.400 2.200 2.250 446,900 -0.19(-7.79%)
May 30, 2003 2.600 2.700 2.400 2.440 600,700 -0.09(-3.56%)
May 29, 2003 2.300 2.560 2.300 2.530 1,038,600 +0.23(+10.00%)
May 28, 2003 2.240 2.300 2.190 2.300 248,900 +0.11(+5.02%)
May 27, 2003 2.300 2.350 2.160 2.190 385,300 -0.07(-3.10%)
May 23, 2003 2.170 2.340 2.120 2.260 361,300 +0.11(+5.12%)
May 22, 2003 2.110 2.160 2.100 2.150 90,700 +0.02(+0.94%)
May 21, 2003 2.170 2.180 2.100 2.130 119,000 +0.01(+0.47%)
May 20, 2003 2.220 2.250 2.100 2.120 251,600 +0.01(+0.47%)
May 19, 2003 2.230 2.290 2.100 2.110 304,500 -0.12(-5.38%)
May 16, 2003 2.100 2.280 2.090 2.230 300,300 +0.12(+5.69%)
May 15, 2003 2.240 2.240 2.100 2.110 228,800 -0.08(-3.65%)
May 14, 2003 2.210 2.250 2.110 2.190 343,600 -0.06(-2.67%)
May 13, 2003 2.290 2.350 2.240 2.250 226,100 -0.05(-2.17%)
May 12, 2003 2.350 2.350 2.240 2.300 307,900 -0.05(-2.13%)
May 09, 2003 2.610 2.740 2.250 2.350 733,600 -0.18(-7.11%)
May 08, 2003 2.180 2.600 2.130 2.530 1,354,900 +0.40(+18.78%)
May 07, 2003 2.050 2.200 2.000 2.130 428,600 +0.04(+1.91%)
May 06, 2003 2.150 2.170 1.990 2.090 774,700 -0.10(-4.57%)
May 05, 2003 2.330 2.380 2.000 2.190 468,100 -0.14(-6.01%)
May 02, 2003 2.350 2.450 2.210 2.330 543,900 +0.23(+10.95%)
Apr 30, 2003 2.250 2.400 2.010 2.100 1,526,500 -0.32(-13.22%)
Apr 29, 2003 2.840 2.850 2.290 2.420 1,840,300 -0.36(-12.95%)
Apr 28, 2003 3.100 3.200 2.780 2.780 1,697,800 -0.32(-10.32%)
Apr 25, 2003 2.990 3.150 2.760 3.100 1,612,900 +0.15(+5.08%)
Apr 24, 2003 2.600 2.980 2.600 2.950 2,110,100 +0.38(+14.79%)
Apr 23, 2003 2.500 2.650 2.330 2.570 831,000 +0.07(+2.80%)
Apr 22, 2003 2.730 2.740 2.480 2.500 878,600 -0.19(-7.06%)
Apr 21, 2003 2.350 2.700 2.260 2.690 1,598,600 +0.49(+22.27%)
Apr 17, 2003 2.320 2.410 1.900 2.200 970,700 -0.17(-7.17%)
Apr 16, 2003 2.500 2.750 2.250 2.370 2,022,000 -0.10(-4.05%)
Apr 15, 2003 2.090 2.490 2.070 2.470 1,439,100 +0.40(+19.32%)
Apr 14, 2003 1.880 2.150 1.880 2.070 708,200 +0.22(+11.89%)
Apr 11, 2003 1.980 1.980 1.700 1.850 423,800 -0.03(-1.60%)
Apr 10, 2003 2.060 2.190 1.780 1.880 1,093,400 -0.19(-9.18%)
Apr 09, 2003 1.600 2.080 1.590 2.070 1,197,700 +0.47(+29.37%)
Apr 08, 2003 1.560 1.600 1.460 1.600 229,600 +0.10(+6.67%)
Apr 07, 2003 1.530 1.590 1.460 1.500 146,300 +0.04(+2.74%)
Apr 04, 2003 1.580 1.590 1.400 1.460 193,400 -0.07(-4.58%)
Apr 03, 2003 1.480 1.590 1.480 1.530 308,800 +0.03(+2.00%)
Apr 02, 2003 1.700 1.700 1.460 1.500 384,600 -0.20(-11.76%)
Apr 01, 2003 2.050 2.050 1.350 1.700 1,020,100 -0.01(-0.58%)
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%)
Jan 02, 2003 0.8500 0.8900 0.8400 0.8700 18,800 +0.03(+3.57%)
Dec 31, 2002 0.8400 0.8700 0.8400 0.8400 29,400 -0.01(-1.18%)
Dec 30, 2002 0.8700 0.9000 0.8500 0.8500 22,400 -0.04(-4.49%)
Dec 27, 2002 0.8900 0.8900 0.8900 0.8900 2,000 +0.01(+1.14%)
Dec 26, 2002 0.8700 0.8800 0.8700 0.8800 8,600 +0.01(+1.15%)
Dec 24, 2002 0.8700 0.8800 0.8700 0.8700 2,000 -0.01(-1.14%)
Dec 23, 2002 0.8400 0.8800 0.8400 0.8800 21,400 +0.03(+3.53%)
Dec 20, 2002 0.8500 0.8800 0.8500 0.8500 8,700 +0.01(+1.19%)
Dec 19, 2002 0.8800 0.8800 0.8400 0.8400 36,400 -0.01(-1.18%)
Dec 18, 2002 0.8500 0.8900 0.8400 0.8500 13,700 +0.01(+1.19%)
Dec 17, 2002 0.8500 0.8700 0.8400 0.8400 24,300 -0.01(-1.18%)
Dec 16, 2002 0.8700 0.8700 0.8400 0.8500 74,300 +0.00(+0.00%)
Dec 13, 2002 0.8900 0.8900 0.8400 0.8500 18,200 -0.01(-1.16%)
Dec 12, 2002 0.8800 0.8900 0.8600 0.8600 7,400 +0.01(+1.18%)
Dec 11, 2002 0.9000 0.9000 0.8500 0.8500 44,900 +0.00(+0.00%)
Dec 10, 2002 0.9000 0.9000 0.8400 0.8500 11,500 -0.05(-5.56%)
Dec 09, 2002 0.9000 0.9000 0.8500 0.9000 8,900 +0.00(+0.00%)
Dec 06, 2002 0.8800 0.9000 0.8600 0.9000 18,200 +0.04(+4.65%)
Dec 05, 2002 0.8700 0.9000 0.8500 0.8600 21,700 +0.00(+0.00%)
Dec 04, 2002 0.8700 0.9000 0.8600 0.8600 16,700 +0.00(+0.00%)
Dec 03, 2002 0.8600 0.9000 0.8600 0.8600 6,900 +0.00(+0.00%)
Dec 02, 2002 0.8900 0.9000 0.8600 0.8600 33,100 +0.00(+0.00%)
Nov 29, 2002 0.8600 0.8900 0.8500 0.8600 16,900 +0.00(+0.00%)
Nov 27, 2002 0.8900 0.8900 0.8500 0.8600 7,600 +0.00(+0.00%)
Nov 26, 2002 0.8900 0.8900 0.8500 0.8600 6,900 -0.03(-3.37%)
Nov 25, 2002 0.8500 0.8900 0.8500 0.8900 34,800 +0.04(+4.71%)
Nov 22, 2002 0.8800 0.8800 0.8500 0.8500 12,900 -0.04(-4.49%)
Nov 21, 2002 0.8900 0.8900 0.8500 0.8900 5,000 +0.05(+5.95%)
Nov 20, 2002 0.8300 0.8400 0.8300 0.8400 9,100 +0.02(+2.44%)
Nov 19, 2002 0.8300 0.8700 0.8200 0.8200 4,800 +0.00(+0.00%)
Nov 18, 2002 0.8100 0.8500 0.8100 0.8200 2,500 -0.03(-3.53%)
Nov 15, 2002 0.8600 0.8600 0.8000 0.8500 25,500 +0.00(+0.00%)
Nov 14, 2002 0.8200 0.8600 0.8000 0.8500 24,700 +0.05(+6.25%)
Nov 13, 2002 0.7700 0.8100 0.7700 0.8000 55,900 +0.03(+3.90%)
Nov 12, 2002 0.7900 0.8100 0.7700 0.7700 9,600 -0.02(-2.53%)
Nov 11, 2002 0.7600 0.8000 0.7600 0.7900 12,300 -0.02(-2.47%)
Nov 08, 2002 0.7600 0.8100 0.7600 0.8100 18,500 +0.00(+0.00%)
Nov 07, 2002 0.7600 0.8500 0.7600 0.8100 49,900 +0.05(+6.58%)
Nov 06, 2002 0.8000 0.8400 0.7600 0.7600 52,500 -0.04(-5.00%)
Nov 05, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 04, 2002 0.8000 0.8100 0.8000 0.8000 21,700 +0.01(+1.27%)
Nov 01, 2002 0.7900 0.8100 0.7800 0.7900 6,200 -0.02(-2.47%)
Oct 31, 2002 0.8000 0.8100 0.7900 0.8100 6,100 +0.02(+2.53%)
Oct 30, 2002 0.8000 0.8000 0.7800 0.7900 9,100 -0.01(-1.25%)
Oct 29, 2002 0.7900 0.8000 0.7900 0.8000 13,500 +0.01(+1.27%)
Oct 28, 2002 0.8200 0.8400 0.7900 0.7900 1,300,000 -0.01(-1.25%)
Oct 25, 2002 0.8000 0.8400 0.8000 0.8000 46,600 -0.04(-4.76%)
Oct 24, 2002 0.8300 0.8400 0.8200 0.8400 13,200 -0.01(-1.18%)
Oct 23, 2002 0.8300 0.8600 0.8300 0.8500 18,900 +0.03(+3.66%)
Oct 22, 2002 0.8000 0.8300 0.7900 0.8200 41,100 +0.02(+2.50%)
Oct 21, 2002 0.7800 0.8000 0.7600 0.8000 56,700 +0.02(+2.56%)
Oct 18, 2002 0.8000 0.8000 0.7700 0.7800 12,700 -0.02(-2.50%)
Oct 17, 2002 0.7800 0.8000 0.7800 0.8000 18,700 +0.02(+2.56%)
Oct 16, 2002 0.7800 0.7800 0.7800 0.7800 1,200 +0.00(+0.00%)
Oct 15, 2002 0.7800 0.7800 0.7800 0.7800 8,500 +0.00(+0.00%)
Oct 14, 2002 0.7700 0.8000 0.7700 0.7800 12,100 +0.00(+0.00%)
Oct 11, 2002 0.7900 0.7900 0.7800 0.7800 2,000 -0.02(-2.50%)
Oct 10, 2002 0.7900 0.8000 0.7800 0.8000 29,400 +0.00(+0.00%)
Oct 09, 2002 0.8200 0.8200 0.7800 0.8000 30,900 +0.00(+0.00%)
Oct 08, 2002 0.8100 0.8100 0.8000 0.8000 5,500 +0.00(+0.00%)
Oct 07, 2002 0.8200 0.8200 0.8000 0.8000 260,000 -0.05(-5.88%)
Oct 04, 2002 0.8200 0.8500 0.7900 0.8500 43,000 +0.05(+6.25%)
Oct 03, 2002 0.8100 0.8100 0.8000 0.8000 8,100 -0.02(-2.44%)
Oct 02, 2002 0.8000 0.8200 0.8000 0.8200 2,600 +0.02(+2.50%)
Oct 01, 2002 0.8000 0.8300 0.8000 0.8000 8,000 +0.00(+0.00%)
Sep 30, 2002 0.8200 0.8200 0.7800 0.8000 42,300 -0.02(-2.44%)
Sep 27, 2002 0.8200 0.8300 0.8200 0.8200 11,700 +0.00(+0.00%)
Sep 26, 2002 0.8400 0.8500 0.8200 0.8200 12,800 -0.01(-1.20%)
Sep 25, 2002 0.8200 0.8300 0.8200 0.8300 14,500 +0.01(+1.22%)
Sep 24, 2002 0.8300 0.8400 0.8200 0.8200 24,600 -0.01(-1.20%)
Sep 23, 2002 0.8200 0.8300 0.8200 0.8300 3,900 -0.01(-1.19%)
Sep 20, 2002 0.8300 0.8400 0.8200 0.8400 19,400 +0.01(+1.20%)
Sep 19, 2002 0.8500 0.8600 0.8300 0.8300 11,000 -0.01(-1.19%)
Sep 18, 2002 0.8400 0.8400 0.8300 0.8400 1,500 +0.00(+0.00%)
Sep 17, 2002 0.8600 0.8600 0.8400 0.8400 7,500 -0.01(-1.18%)
Sep 16, 2002 0.8800 0.8800 0.8500 0.8500 7,800 -0.02(-2.30%)
Sep 13, 2002 0.8700 0.8700 0.8600 0.8700 6,100 -0.01(-1.14%)
Sep 12, 2002 0.8800 0.8800 0.8600 0.8800 12,700 +0.03(+3.53%)
Sep 11, 2002 0.8400 0.8800 0.8400 0.8500 8,500 +0.01(+1.19%)
Sep 10, 2002 0.8300 0.8700 0.8300 0.8400 14,900 -0.04(-4.55%)
Sep 09, 2002 0.8500 0.8800 0.8200 0.8800 23,800 +0.06(+7.32%)
Sep 06, 2002 0.8100 0.8200 0.8100 0.8200 4,300 +0.01(+1.23%)
Sep 05, 2002 0.8200 0.8700 0.8100 0.8100 26,800 -0.02(-2.41%)
Sep 04, 2002 0.8100 0.8800 0.8100 0.8300 17,200 -0.05(-5.68%)
Sep 03, 2002 0.8100 0.8800 0.8100 0.8800 30,600 +0.04(+4.76%)
Aug 30, 2002 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 29, 2002 0.8300 0.8400 0.8300 0.8400 15,000 -0.03(-3.45%)
Aug 28, 2002 0.8300 0.8700 0.8300 0.8700 24,300 +0.03(+3.57%)
Aug 27, 2002 0.8400 0.8800 0.8300 0.8400 19,600 +0.00(+0.00%)
Aug 26, 2002 0.8500 0.8900 0.8300 0.8400 370,000 -0.01(-1.18%)
Aug 23, 2002 0.8400 0.8500 0.8300 0.8500 7,500 +0.05(+6.25%)
Aug 22, 2002 0.8100 0.8400 0.8000 0.8000 81,200 -0.05(-5.88%)
Aug 21, 2002 0.8500 0.8600 0.8500 0.8500 1,500 -0.04(-4.49%)
Aug 20, 2002 0.8900 0.8900 0.8900 0.8900 40,000 +0.04(+4.71%)
Aug 16, 2002 0.8900 0.8900 0.8500 0.8500 12,700 -0.04(-4.49%)
Aug 15, 2002 0.8800 0.8900 0.8500 0.8900 15,900 +0.04(+4.71%)
Aug 14, 2002 0.8900 0.8900 0.8000 0.8500 20,400 +0.05(+6.25%)
Aug 13, 2002 0.8600 0.8600 0.8000 0.8000 11,400 +0.00(+0.00%)
Aug 12, 2002 0.8500 0.9000 0.8000 0.8000 22,100 +0.02(+2.56%)
Aug 07, 2002 0.9500 0.9500 0.7800 0.7800 31,600 -0.12(-13.33%)
Aug 06, 2002 0.9200 0.9400 0.9000 0.9000 19,300 +0.05(+5.88%)
Aug 05, 2002 0.8500 0.8500 0.8500 0.8500 1,000 -0.01(-1.16%)
Aug 02, 2002 0.9200 0.9200 0.8600 0.8600 3,600 -0.03(-3.37%)
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.