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 )

5.080 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Aug 31, 2023 4.570 4.605 4.430 4.430 62,624 -0.16(-3.49%)
Aug 30, 2023 4.750 4.775 4.550 4.590 57,133 -0.20(-4.14%)
Aug 29, 2023 4.830 4.880 4.710 4.788 66,622 -0.03(-0.66%)
Aug 28, 2023 4.580 4.890 4.550 4.820 92,179 +0.27(+5.93%)
Aug 25, 2023 4.570 4.653 4.400 4.550 47,331 -0.02(-0.44%)
Aug 24, 2023 5.180 5.220 4.510 4.570 144,136 -0.61(-11.78%)
Aug 23, 2023 4.450 5.240 4.430 5.180 404,645 +0.72(+16.14%)
Aug 22, 2023 4.490 4.700 4.310 4.460 329,486 -0.03(-0.67%)
Aug 21, 2023 4.150 4.490 4.130 4.490 104,063 +0.35(+8.45%)
Aug 18, 2023 4.020 4.140 4.020 4.140 18,112 +0.10(+2.48%)
Aug 17, 2023 4.110 4.110 4.031 4.040 34,441 -0.04(-0.98%)
Aug 16, 2023 4.000 4.110 3.980 4.080 164,939 +0.13(+3.29%)
Aug 15, 2023 4.050 4.050 3.950 3.950 31,070 -0.16(-3.89%)
Aug 14, 2023 4.000 4.110 3.969 4.110 28,480 +0.11(+2.65%)
Aug 11, 2023 3.950 4.020 3.950 4.004 44,363 +0.02(+0.60%)
Aug 10, 2023 3.930 3.983 3.920 3.980 20,627 +0.03(+0.76%)
Aug 09, 2023 3.960 3.990 3.930 3.950 51,371 -0.00(-0.04%)
Aug 08, 2023 3.930 3.979 3.860 3.951 33,273 +0.04(+1.06%)
Aug 07, 2023 3.860 3.931 3.860 3.910 19,851 +0.06(+1.56%)
Aug 04, 2023 3.870 3.900 3.849 3.850 13,033 -0.04(-1.03%)
Aug 03, 2023 3.920 3.950 3.820 3.890 26,815 -0.03(-0.77%)
Aug 02, 2023 3.930 3.931 3.885 3.920 34,529 -0.02(-0.38%)
Aug 01, 2023 3.920 3.960 3.920 3.935 20,552 +0.00(+0.13%)
Jul 31, 2023 3.940 3.990 3.920 3.930 27,363 -0.01(-0.25%)
Jul 28, 2023 3.930 3.979 3.930 3.940 20,796 +0.01(+0.25%)
Jul 27, 2023 3.920 4.000 3.920 3.930 16,352 -0.01(-0.25%)
Jul 26, 2023 3.920 3.940 3.920 3.940 8,105 +0.04(+1.03%)
Jul 25, 2023 3.920 3.925 3.900 3.900 24,821 -0.02(-0.51%)
Jul 24, 2023 3.900 3.930 3.900 3.920 11,133 +0.01(+0.26%)
Jul 21, 2023 3.900 3.940 3.870 3.910 23,705 +0.01(+0.26%)
Jul 20, 2023 3.910 3.920 3.870 3.900 17,012 -0.02(-0.51%)
Jul 19, 2023 3.880 3.950 3.880 3.920 11,153 +0.00(+0.00%)
Jul 18, 2023 3.970 3.970 3.880 3.920 32,379 +0.01(+0.26%)
Jul 17, 2023 3.810 3.940 3.800 3.910 20,882 +0.09(+2.36%)
Jul 14, 2023 3.800 3.880 3.800 3.820 17,046 +0.00(+0.00%)
Jul 13, 2023 3.910 3.910 3.780 3.820 36,265 -0.08(-2.05%)
Jul 12, 2023 3.910 3.940 3.900 3.900 12,364 -0.03(-0.76%)
Jul 11, 2023 4.000 4.000 3.900 3.930 11,309 +0.00(+0.00%)
Jul 10, 2023 3.920 3.950 3.920 3.930 9,872 +0.02(+0.51%)
Jul 07, 2023 3.980 3.980 3.910 3.910 11,535 -0.03(-0.76%)
Jul 06, 2023 3.930 3.960 3.900 3.940 13,000 +0.00(+0.00%)
Jul 05, 2023 3.930 4.000 3.930 3.940 13,410 -0.01(-0.25%)
Jul 03, 2023 4.000 4.000 3.950 3.950 10,921 -0.03(-0.75%)
Jun 30, 2023 3.940 3.990 3.940 3.980 24,391 +0.01(+0.25%)
Jun 29, 2023 3.930 4.000 3.930 3.970 10,704 +0.02(+0.51%)
Jun 28, 2023 3.930 3.980 3.923 3.950 13,805 +0.01(+0.25%)
Jun 27, 2023 3.940 3.940 3.910 3.940 14,615 +0.00(+0.00%)
Jun 26, 2023 3.940 4.000 3.890 3.940 22,494 -0.06(-1.50%)
Jun 23, 2023 4.000 4.000 3.850 4.000 35,178 +0.09(+2.30%)
Jun 22, 2023 3.900 4.000 3.850 3.910 28,207 +0.00(+0.00%)
Jun 21, 2023 3.840 3.910 3.830 3.910 7,894 +0.05(+1.30%)
Jun 20, 2023 3.810 3.860 3.770 3.860 15,662 +0.04(+1.05%)
Jun 16, 2023 3.770 3.820 3.720 3.820 26,368 +0.01(+0.26%)
Jun 15, 2023 3.780 3.880 3.702 3.810 23,365 -0.21(-5.22%)
May 08, 2023 3.970 4.040 3.970 4.020 31,085 +0.06(+1.52%)
May 05, 2023 3.995 4.008 3.960 3.960 32,293 -0.04(-1.00%)
May 04, 2023 4.030 4.030 3.980 4.000 15,544 +0.00(+0.00%)
May 03, 2023 4.050 4.050 4.000 4.000 38,106 -0.03(-0.74%)
May 02, 2023 4.040 4.050 4.010 4.030 11,152 +0.00(+0.00%)
May 01, 2023 4.000 4.040 4.000 4.030 12,586 +0.00(+0.00%)
Apr 28, 2023 4.150 4.150 3.970 4.030 19,016 -0.02(-0.49%)
Apr 27, 2023 4.040 4.090 3.980 4.050 11,871 +0.06(+1.50%)
Apr 26, 2023 4.020 4.040 3.980 3.990 14,061 -0.00(-0.13%)
Apr 25, 2023 4.011 4.040 3.989 3.995 24,296 -0.02(-0.62%)
Apr 24, 2023 4.030 4.050 3.990 4.020 18,025 +0.03(+0.64%)
Apr 21, 2023 4.020 4.045 3.994 3.994 26,211 -0.03(-0.63%)
Apr 20, 2023 4.030 4.060 3.990 4.020 23,123 -0.01(-0.25%)
Apr 19, 2023 4.100 4.100 4.010 4.030 24,172 -0.06(-1.46%)
Apr 18, 2023 4.090 4.120 4.040 4.090 17,101 -0.02(-0.49%)
Apr 17, 2023 4.050 4.110 4.020 4.110 27,539 +0.09(+2.24%)
Apr 14, 2023 4.110 4.160 3.960 4.020 60,257 -0.12(-2.90%)
Apr 13, 2023 4.120 4.180 4.090 4.140 17,080 -0.01(-0.24%)
Apr 12, 2023 4.090 4.160 4.080 4.150 19,626 +0.05(+1.22%)
Apr 11, 2023 4.070 4.130 4.070 4.100 21,476 +0.02(+0.49%)
Apr 10, 2023 4.100 4.170 4.080 4.080 16,314 -0.05(-1.21%)
Apr 06, 2023 4.095 4.170 4.095 4.130 8,419 +0.01(+0.24%)
Apr 05, 2023 4.160 4.160 4.070 4.120 20,496 +0.04(+0.98%)
Apr 04, 2023 4.080 4.150 4.070 4.080 22,555 -0.01(-0.24%)
Apr 03, 2023 4.140 4.210 4.090 4.090 15,573 -0.07(-1.68%)
Mar 31, 2023 4.090 4.160 4.090 4.160 16,361 +0.07(+1.71%)
Mar 30, 2023 4.100 4.150 4.090 4.090 11,976 -0.08(-1.92%)
Mar 29, 2023 4.115 4.170 4.115 4.170 43,911 +0.09(+2.21%)
Mar 28, 2023 4.090 4.120 4.080 4.080 15,842 -0.04(-0.97%)
Mar 27, 2023 4.110 4.130 4.100 4.120 18,771 +0.00(+0.00%)
Mar 24, 2023 4.060 4.130 4.060 4.120 21,226 +0.06(+1.48%)
Mar 23, 2023 4.120 4.140 4.012 4.060 33,134 -0.04(-0.98%)
Mar 22, 2023 4.080 4.130 4.080 4.100 28,122 -0.01(-0.24%)
Mar 21, 2023 3.980 4.170 3.980 4.110 37,552 +0.08(+1.99%)
Mar 20, 2023 4.020 4.090 4.010 4.030 19,223 +0.02(+0.50%)
Mar 17, 2023 4.002 4.060 3.995 4.010 31,250 -0.03(-0.74%)
Mar 16, 2023 3.940 4.060 3.940 4.040 22,106 +0.10(+2.54%)
Mar 15, 2023 3.960 4.000 3.930 3.940 17,373 -0.03(-0.76%)
Mar 14, 2023 3.960 4.060 3.940 3.970 34,799 +0.06(+1.53%)
Mar 13, 2023 3.900 3.950 3.900 3.910 36,375 +0.00(+0.00%)
Mar 10, 2023 4.070 4.070 3.900 3.910 35,712 -0.16(-3.93%)
Mar 09, 2023 4.190 4.190 4.050 4.070 24,440 -0.08(-1.93%)
Mar 08, 2023 4.130 4.150 4.110 4.150 4,027 +0.03(+0.73%)
Mar 07, 2023 4.110 4.170 4.120 4.120 8,348 -0.01(-0.24%)
Mar 06, 2023 4.150 4.220 4.120 4.130 36,169 -0.04(-0.96%)
Mar 03, 2023 4.100 4.180 4.100 4.170 26,171 +0.04(+0.97%)
Mar 02, 2023 4.160 4.220 4.080 4.130 14,204 -0.06(-1.43%)
Mar 01, 2023 4.190 4.230 4.190 4.190 15,491 -0.02(-0.48%)
Feb 28, 2023 4.232 4.250 4.180 4.210 30,796 -0.04(-0.94%)
Feb 27, 2023 4.230 4.300 4.220 4.250 14,996 +0.01(+0.24%)
Feb 24, 2023 4.253 4.253 4.230 4.240 9,252 -0.01(-0.24%)
Feb 23, 2023 4.210 4.280 4.210 4.250 18,511 +0.03(+0.71%)
Feb 22, 2023 4.210 4.240 4.210 4.220 23,339 -0.02(-0.47%)
Feb 21, 2023 4.340 4.340 4.220 4.240 24,440 -0.10(-2.30%)
Feb 17, 2023 4.320 4.350 4.290 4.340 9,170 -0.01(-0.23%)
Feb 16, 2023 4.290 4.380 4.290 4.350 23,135 +0.03(+0.69%)
Feb 15, 2023 4.310 4.370 4.260 4.320 26,972 +0.01(+0.23%)
Feb 14, 2023 4.330 4.369 4.270 4.310 5,895 +0.00(+0.00%)
Feb 13, 2023 4.310 4.380 4.281 4.310 37,680 +0.05(+1.17%)
Feb 10, 2023 4.280 4.340 4.260 4.260 17,359 -0.05(-1.16%)
Feb 09, 2023 4.360 4.360 4.310 4.310 23,077 -0.05(-1.15%)
Feb 08, 2023 4.380 4.396 4.313 4.360 33,755 -0.03(-0.68%)
Feb 07, 2023 4.290 4.400 4.220 4.390 59,749 +0.11(+2.57%)
Feb 06, 2023 4.200 4.330 4.180 4.280 81,145 +0.07(+1.66%)
Feb 03, 2023 4.210 4.240 4.180 4.210 33,619 +0.04(+0.96%)
Feb 02, 2023 4.156 4.200 4.156 4.170 26,873 +0.00(+0.00%)
Feb 01, 2023 4.170 4.180 4.127 4.170 30,304 +0.03(+0.72%)
Jan 31, 2023 4.110 4.170 4.110 4.140 19,124 +0.03(+0.73%)
Jan 30, 2023 4.050 4.140 4.040 4.110 42,978 +0.03(+0.74%)
Jan 27, 2023 4.100 4.170 4.050 4.080 61,590 -0.06(-1.45%)
Jan 26, 2023 4.100 4.170 4.090 4.140 53,408 +0.03(+0.73%)
Jan 25, 2023 4.180 4.180 4.100 4.110 79,949 -0.06(-1.44%)
Jan 24, 2023 4.100 4.190 4.080 4.170 65,143 +0.06(+1.46%)
Jan 23, 2023 4.150 4.150 4.080 4.110 34,774 -0.04(-0.96%)
Jan 20, 2023 4.140 4.180 4.140 4.150 20,149 +0.00(+0.00%)
Jan 19, 2023 4.140 4.190 4.120 4.150 26,929 +0.00(+0.00%)
Jan 18, 2023 4.140 4.190 4.140 4.150 40,669 +0.00(+0.00%)
Jan 17, 2023 4.150 4.190 4.130 4.150 45,382 +0.01(+0.24%)
Jan 13, 2023 4.050 4.190 4.050 4.140 30,171 +0.02(+0.49%)
Jan 12, 2023 4.080 4.150 4.040 4.120 64,793 +0.03(+0.73%)
Jan 11, 2023 4.080 4.130 4.030 4.090 70,958 +0.03(+0.74%)
Jan 10, 2023 4.160 4.180 4.036 4.060 103,131 -0.10(-2.40%)
Jan 09, 2023 4.120 4.195 4.080 4.160 46,393 +0.02(+0.48%)
Jan 06, 2023 4.100 4.220 4.100 4.140 41,407 +0.03(+0.73%)
Jan 05, 2023 4.080 4.150 4.040 4.110 34,886 +0.06(+1.48%)
Jan 04, 2023 4.028 4.110 4.022 4.050 46,453 +0.05(+1.25%)
Jan 03, 2023 4.000 4.055 3.950 4.000 124,534 -0.02(-0.50%)
Dec 30, 2022 3.950 4.040 3.900 4.020 117,764 +0.05(+1.26%)
Dec 29, 2022 3.990 4.040 3.960 3.970 98,453 -0.03(-0.75%)
Dec 28, 2022 3.980 4.060 3.812 4.000 127,874 +0.02(+0.50%)
Dec 27, 2022 3.990 4.020 3.950 3.980 65,808 -0.03(-0.87%)
Dec 23, 2022 4.010 4.060 4.007 4.015 30,517 +0.00(+0.12%)
Dec 22, 2022 4.044 4.045 4.000 4.010 39,624 -0.05(-1.23%)
Dec 21, 2022 4.010 4.090 4.010 4.060 33,426 +0.02(+0.50%)
Dec 20, 2022 4.000 4.080 4.000 4.040 29,739 +0.02(+0.50%)
Dec 19, 2022 4.090 4.090 4.000 4.020 33,663 -0.07(-1.71%)
Dec 16, 2022 4.050 4.090 4.035 4.090 31,017 +0.00(+0.00%)
Dec 15, 2022 4.130 4.130 4.030 4.090 25,641 +0.02(+0.49%)
Dec 14, 2022 4.010 4.110 4.010 4.070 31,455 +0.03(+0.74%)
Dec 13, 2022 4.020 4.060 4.008 4.040 34,834 +0.03(+0.75%)
Dec 12, 2022 4.075 4.075 4.000 4.010 26,231 +0.00(+0.00%)
Dec 09, 2022 4.060 4.120 4.000 4.010 61,356 -0.08(-1.96%)
Dec 08, 2022 4.030 4.100 4.020 4.090 43,545 +0.06(+1.49%)
Dec 07, 2022 4.010 4.059 4.000 4.030 15,740 -0.00(-0.12%)
Dec 06, 2022 3.980 4.060 3.970 4.035 28,902 +0.04(+0.88%)
Dec 05, 2022 3.930 4.070 3.930 4.000 47,998 -0.08(-1.86%)
Dec 02, 2022 4.020 4.130 4.020 4.076 43,783 -0.01(-0.34%)
Dec 01, 2022 4.085 4.120 4.053 4.090 17,383 +0.04(+0.99%)
Nov 30, 2022 4.040 4.092 4.030 4.050 25,343 +0.01(+0.25%)
Nov 29, 2022 4.040 4.120 4.040 4.040 50,471 -0.01(-0.25%)
Nov 28, 2022 4.100 4.110 4.030 4.050 90,337 -0.10(-2.41%)
Nov 25, 2022 4.130 4.150 4.120 4.150 17,800 +0.04(+0.97%)
Nov 23, 2022 4.110 4.190 4.090 4.110 150,339 -0.01(-0.24%)
Nov 22, 2022 4.130 4.190 4.050 4.120 310,950 -0.05(-1.20%)
Nov 21, 2022 4.090 4.177 4.080 4.170 78,258 +0.03(+0.72%)
Nov 18, 2022 4.130 4.160 4.090 4.140 44,173 +0.01(+0.24%)
Nov 17, 2022 4.140 4.150 4.110 4.130 31,063 -0.01(-0.24%)
Nov 16, 2022 4.130 4.180 4.080 4.140 92,495 -0.03(-0.72%)
Nov 15, 2022 4.180 4.200 4.112 4.170 91,878 +0.03(+0.60%)
Nov 14, 2022 4.150 4.180 4.070 4.145 74,453 -0.00(-0.12%)
Nov 11, 2022 4.000 4.181 4.000 4.150 159,400 +0.06(+1.46%)
Nov 10, 2022 3.920 4.110 3.920 4.090 78,253 +0.07(+1.74%)
Nov 09, 2022 4.010 4.100 3.995 4.020 57,251 -0.04(-0.99%)
Nov 08, 2022 4.050 4.091 4.020 4.060 73,748 +0.00(+0.00%)
Nov 07, 2022 4.050 4.100 4.010 4.060 46,276 +0.00(+0.00%)
Nov 04, 2022 3.920 4.110 3.920 4.060 50,157 +0.01(+0.25%)
Nov 03, 2022 4.180 4.190 4.010 4.050 97,103 -0.10(-2.41%)
Nov 02, 2022 4.182 4.195 4.110 4.150 30,003 -0.03(-0.72%)
Nov 01, 2022 4.140 4.190 4.110 4.180 49,435 +0.04(+0.97%)
Oct 31, 2022 4.110 4.190 4.110 4.140 14,250 +0.00(+0.00%)
Oct 28, 2022 4.170 4.200 4.050 4.140 28,891 +0.01(+0.24%)
Oct 27, 2022 4.090 4.140 4.080 4.130 22,715 +0.03(+0.73%)
Oct 26, 2022 4.150 4.190 4.100 4.100 32,349 -0.04(-0.97%)
Oct 25, 2022 4.110 4.190 4.090 4.140 59,662 +0.01(+0.24%)
Oct 24, 2022 4.110 4.180 4.060 4.130 51,635 -0.01(-0.24%)
Oct 21, 2022 4.100 4.180 4.090 4.140 20,984 +0.01(+0.24%)
Oct 20, 2022 4.100 4.150 4.080 4.130 25,587 +0.01(+0.24%)
Oct 19, 2022 4.055 4.150 4.055 4.120 26,275 +0.03(+0.73%)
Oct 18, 2022 4.060 4.160 4.000 4.090 36,367 +0.03(+0.74%)
Oct 17, 2022 3.990 4.070 3.990 4.060 22,262 +0.04(+1.00%)
Oct 14, 2022 4.070 4.070 3.980 4.020 29,536 +0.00(+0.12%)
Oct 13, 2022 3.900 4.040 3.890 4.015 29,005 +0.06(+1.65%)
Oct 12, 2022 4.010 4.010 3.920 3.950 26,242 -0.09(-2.23%)
Oct 11, 2022 3.910 4.040 3.900 4.040 42,679 +0.06(+1.51%)
Oct 10, 2022 4.000 4.050 3.980 3.980 22,905 -0.03(-0.75%)
Oct 07, 2022 4.000 4.090 3.980 4.010 26,643 -0.11(-2.67%)
Oct 06, 2022 4.070 4.124 4.010 4.120 32,976 +0.01(+0.24%)
Oct 05, 2022 4.070 4.150 4.040 4.110 17,925 +0.00(+0.00%)
Oct 04, 2022 4.000 4.180 4.000 4.110 169,071 +0.07(+1.73%)
Oct 03, 2022 4.020 4.100 4.020 4.040 22,977 -0.01(-0.25%)
Sep 30, 2022 4.010 4.070 3.990 4.050 20,038 -0.01(-0.25%)
Sep 29, 2022 4.040 4.085 4.000 4.060 19,538 -0.02(-0.49%)
Sep 28, 2022 4.030 4.155 4.008 4.080 23,490 +0.03(+0.74%)
Sep 27, 2022 4.020 4.070 3.990 4.050 34,823 +0.00(+0.00%)
Sep 26, 2022 3.960 4.060 3.930 4.050 41,522 +0.06(+1.50%)
Sep 23, 2022 3.950 3.990 3.910 3.990 48,803 +0.01(+0.25%)
Sep 22, 2022 3.950 3.985 3.930 3.980 49,857 -0.01(-0.25%)
Sep 21, 2022 3.930 4.040 3.920 3.990 37,797 -0.02(-0.50%)
Sep 20, 2022 3.970 4.010 3.880 4.010 59,019 -0.01(-0.25%)
Sep 19, 2022 4.000 4.020 3.920 4.020 45,569 -0.02(-0.50%)
Sep 16, 2022 4.080 4.100 4.000 4.040 81,355 -0.05(-1.22%)
Sep 15, 2022 4.130 4.190 4.040 4.090 42,304 -0.03(-0.73%)
Sep 14, 2022 4.070 4.180 4.070 4.120 24,844 -0.02(-0.48%)
Sep 13, 2022 4.100 4.140 4.060 4.140 27,572 +0.04(+0.98%)
Sep 12, 2022 4.230 4.230 4.100 4.100 10,739 -0.10(-2.38%)
Sep 09, 2022 4.040 4.250 4.040 4.200 34,386 +0.04(+0.96%)
Sep 08, 2022 4.100 4.270 4.100 4.160 34,426 +0.06(+1.46%)
Sep 07, 2022 4.060 4.130 4.050 4.100 21,303 +0.00(+0.00%)
Sep 06, 2022 4.140 4.200 4.100 4.100 44,935 -0.06(-1.44%)
Sep 02, 2022 4.220 4.240 4.160 4.160 29,454 -0.09(-2.12%)
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.