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 )

5.308 -0.442 (-7.70%)
Streaming Delayed Price Updated: 12:30 PM 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 (%)
Aug 30, 2019 3.440 3.450 3.380 3.450 1,600 +0.04(+1.17%)
Aug 29, 2019 3.410 3.460 3.380 3.410 21,595 +0.01(+0.29%)
Aug 28, 2019 3.400 3.470 3.370 3.400 12,392 +0.02(+0.59%)
Aug 27, 2019 3.440 3.490 3.380 3.380 19,053 -0.06(-1.74%)
Aug 26, 2019 3.450 3.480 3.360 3.440 11,912 +0.08(+2.38%)
Aug 23, 2019 3.561 3.563 3.360 3.360 182,000 -0.17(-4.82%)
Aug 22, 2019 3.500 3.540 3.380 3.530 51,077 +0.02(+0.57%)
Aug 21, 2019 3.500 3.592 3.430 3.510 31,158 -0.00(-0.13%)
Aug 20, 2019 3.490 3.570 3.430 3.515 35,481 +0.05(+1.58%)
Aug 19, 2019 3.650 3.650 3.460 3.460 51,621 -0.16(-4.42%)
Aug 16, 2019 3.560 3.760 3.512 3.620 45,000 +0.06(+1.69%)
Aug 15, 2019 3.500 3.599 3.460 3.560 18,216 +0.13(+3.79%)
Aug 14, 2019 3.400 3.590 3.367 3.430 44,183 -0.03(-0.87%)
Aug 13, 2019 3.440 3.500 3.440 3.460 15,633 +0.02(+0.58%)
Aug 12, 2019 3.470 3.490 3.430 3.440 16,466 -0.01(-0.29%)
Aug 09, 2019 3.480 3.530 3.443 3.450 16,600 +0.00(+0.00%)
Aug 08, 2019 3.480 3.571 3.450 3.450 18,848 -0.04(-1.15%)
Aug 07, 2019 3.450 3.540 3.310 3.490 54,302 +0.00(+0.00%)
Aug 06, 2019 3.450 3.530 3.300 3.490 92,973 +0.04(+1.16%)
Aug 05, 2019 3.510 3.540 3.450 3.450 41,834 -0.13(-3.63%)
Aug 02, 2019 3.510 3.580 3.450 3.580 55,800 +0.07(+1.99%)
Aug 01, 2019 3.560 3.730 3.510 3.510 25,885 -0.02(-0.57%)
Jul 31, 2019 3.530 3.630 3.480 3.530 42,165 +0.02(+0.57%)
Jul 30, 2019 3.540 3.560 3.500 3.510 24,699 +0.00(+0.00%)
Jul 29, 2019 3.500 3.588 3.470 3.510 50,058 +0.04(+1.15%)
Jul 26, 2019 3.500 3.550 3.470 3.470 19,800 -0.07(-1.98%)
Jul 25, 2019 3.600 3.600 3.500 3.540 25,185 +0.02(+0.57%)
Jul 24, 2019 3.550 3.570 3.500 3.520 8,661 -0.03(-0.85%)
Jul 23, 2019 3.470 3.570 3.470 3.550 53,724 +0.05(+1.43%)
Jul 22, 2019 3.600 3.740 3.425 3.500 94,141 -0.10(-2.78%)
Jul 19, 2019 3.810 4.040 3.600 3.600 75,400 -0.26(-6.74%)
Jul 18, 2019 3.820 3.960 3.630 3.860 166,625 +0.11(+2.93%)
Jul 17, 2019 3.571 4.070 3.500 3.750 256,064 +0.19(+5.34%)
Jul 16, 2019 3.510 3.580 3.470 3.560 29,499 +0.08(+2.30%)
Jul 15, 2019 3.420 3.530 3.420 3.480 41,196 +0.03(+0.87%)
Jul 12, 2019 3.480 3.600 3.450 3.450 128,900 -0.05(-1.43%)
Jul 11, 2019 3.540 3.590 3.450 3.500 23,244 -0.02(-0.57%)
Jul 10, 2019 3.540 3.570 3.450 3.520 29,606 -0.01(-0.28%)
Jul 09, 2019 3.460 3.530 3.400 3.530 36,699 +0.11(+3.22%)
Jul 08, 2019 3.420 3.489 3.380 3.420 26,137 +0.05(+1.48%)
Jul 05, 2019 3.430 3.430 3.370 3.370 31,300 -0.02(-0.59%)
Jul 03, 2019 3.400 3.400 3.380 3.390 6,100 +0.02(+0.59%)
Jul 02, 2019 3.400 3.400 3.350 3.370 5,801 +0.00(+0.00%)
Jul 01, 2019 3.410 3.433 3.340 3.370 58,539 -0.04(-1.17%)
Jun 28, 2019 3.420 3.450 3.320 3.410 31,000 +0.00(+0.00%)
Jun 27, 2019 3.470 3.490 3.410 3.410 7,048 -0.08(-2.29%)
Jun 26, 2019 3.430 3.510 3.400 3.490 8,777 +0.13(+3.87%)
Jun 25, 2019 3.440 3.500 3.360 3.360 9,583 -0.09(-2.61%)
Jun 24, 2019 3.540 3.540 3.450 3.450 53,795 -0.09(-2.54%)
Jun 21, 2019 3.460 3.540 3.440 3.540 32,500 +0.12(+3.51%)
Jun 20, 2019 3.500 3.539 3.420 3.420 15,769 -0.09(-2.56%)
Jun 19, 2019 3.540 3.550 3.510 3.510 12,148 -0.03(-0.85%)
Jun 18, 2019 3.530 3.570 3.530 3.540 23,631 +0.01(+0.28%)
Jun 17, 2019 3.600 3.600 3.520 3.530 42,573 -0.04(-1.12%)
Jun 14, 2019 3.600 3.600 3.550 3.570 18,600 -0.03(-0.83%)
Jun 13, 2019 3.600 3.618 3.570 3.600 6,562 +0.01(+0.28%)
Jun 12, 2019 3.620 3.620 3.570 3.590 6,279 -0.01(-0.28%)
Jun 11, 2019 3.600 3.620 3.570 3.600 14,578 +0.01(+0.28%)
Jun 10, 2019 3.600 3.608 3.575 3.590 18,816 -0.03(-0.83%)
Jun 07, 2019 3.590 3.620 3.590 3.620 4,000 +0.03(+0.84%)
Jun 06, 2019 3.625 3.625 3.586 3.590 11,713 +0.01(+0.28%)
Jun 05, 2019 3.630 3.720 3.580 3.580 7,547 -0.07(-1.92%)
Jun 04, 2019 3.660 3.710 3.630 3.650 26,094 -0.03(-0.82%)
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.