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 (%)
Sep 30, 2010 1.600 1.640 1.600 1.600 55,806 +0.01(+0.63%)
Sep 29, 2010 1.660 1.660 1.590 1.590 203,972 +0.00(+0.00%)
Sep 28, 2010 1.650 1.650 1.590 1.590 62,774 +0.00(+0.00%)
Sep 27, 2010 1.640 1.680 1.580 1.590 49,165 -0.01(-0.63%)
Sep 24, 2010 1.620 1.620 1.570 1.600 130,294 +0.00(+0.00%)
Sep 23, 2010 1.620 1.620 1.570 1.600 86,934 -0.01(-0.62%)
Sep 22, 2010 1.620 1.620 1.590 1.610 61,432 -0.01(-0.62%)
Sep 21, 2010 1.620 1.620 1.590 1.620 206,522 +0.03(+1.89%)
Sep 20, 2010 1.600 1.640 1.560 1.590 231,989 +0.01(+0.63%)
Sep 17, 2010 1.580 1.600 1.550 1.580 86,101 +0.00(+0.00%)
Sep 15, 2010 1.600 1.650 1.570 1.580 122,127 -0.03(-1.86%)
Sep 14, 2010 1.610 1.640 1.600 1.610 106,764 +0.01(+0.63%)
Sep 13, 2010 1.630 1.640 1.600 1.600 73,541 +0.00(+0.00%)
Sep 10, 2010 1.585 1.620 1.580 1.600 30,977 +0.03(+1.91%)
Sep 09, 2010 1.550 1.610 1.550 1.570 52,020 -0.01(-0.63%)
Sep 08, 2010 1.540 1.600 1.540 1.580 69,883 +0.01(+0.64%)
Sep 07, 2010 1.600 1.600 1.510 1.570 117,242 +0.00(+0.00%)
Sep 03, 2010 1.550 1.610 1.530 1.570 171,238 +0.03(+1.95%)
Sep 02, 2010 1.540 1.579 1.530 1.540 74,819 +0.02(+1.32%)
Sep 01, 2010 1.520 1.580 1.520 1.520 237,879 -0.01(-0.65%)
Aug 31, 2010 1.580 1.580 1.520 1.530 114,336 -0.04(-2.55%)
Aug 30, 2010 1.520 1.600 1.510 1.570 62,231 -0.03(-1.88%)
Aug 27, 2010 1.600 1.690 1.600 1.600 124,973 -0.04(-2.44%)
Aug 26, 2010 1.600 1.690 1.600 1.640 114,867 +0.03(+2.02%)
Aug 25, 2010 1.600 1.650 1.590 1.607 66,872 +0.01(+0.47%)
Aug 24, 2010 1.660 1.680 1.598 1.600 237,215 -0.08(-4.76%)
Aug 23, 2010 1.620 1.680 1.620 1.680 114,170 +0.06(+3.70%)
Aug 20, 2010 1.560 1.670 1.560 1.620 150,722 +0.02(+1.25%)
Aug 19, 2010 1.670 1.680 1.600 1.600 152 -0.06(-3.61%)
Aug 18, 2010 1.630 1.690 1.630 1.660 74,027 +0.01(+0.61%)
Aug 17, 2010 1.640 1.700 1.640 1.650 65,632 +0.00(+0.00%)
Aug 16, 2010 1.670 1.690 1.650 1.650 120,017 -0.01(-0.60%)
Aug 13, 2010 1.660 1.750 1.590 1.660 218,088 +0.11(+7.10%)
Aug 12, 2010 1.550 1.640 1.450 1.550 133,157 +0.01(+0.65%)
Aug 11, 2010 1.670 1.671 1.500 1.540 348,015 -0.19(-10.98%)
Aug 10, 2010 1.780 1.830 1.720 1.730 122,511 -0.07(-3.89%)
Aug 09, 2010 1.870 1.870 1.800 1.800 71,849 -0.07(-3.74%)
Aug 06, 2010 1.870 1.890 1.770 1.870 82,201 +0.00(+0.00%)
Aug 05, 2010 1.890 1.900 1.820 1.870 47,111 -0.01(-0.53%)
Aug 04, 2010 1.880 1.979 1.880 1.880 154,547 +0.03(+1.62%)
Aug 03, 2010 1.870 1.910 1.850 1.850 69,075 -0.05(-2.63%)
Aug 02, 2010 1.900 1.910 1.850 1.900 182,871 +0.05(+2.70%)
Jul 30, 2010 1.850 1.920 1.830 1.850 78,830 -0.02(-1.07%)
Jul 29, 2010 1.920 1.930 1.800 1.870 90,094 -0.06(-3.11%)
Jul 28, 2010 1.910 1.940 1.910 1.930 37,122 +0.02(+1.05%)
Jul 27, 2010 2.030 2.030 1.900 1.910 68,914 -0.03(-1.55%)
Jul 26, 2010 1.870 1.990 1.870 1.940 59,392 +0.03(+1.57%)
Jul 23, 2010 1.860 1.929 1.830 1.910 71,040 +0.06(+3.24%)
Jul 22, 2010 1.820 1.850 1.790 1.850 25,725 +0.05(+2.78%)
Jul 21, 2010 1.770 1.835 1.770 1.800 24,081 +0.01(+0.56%)
Jul 20, 2010 1.710 1.790 1.710 1.790 57,832 +0.03(+1.70%)
Jul 19, 2010 1.800 1.860 1.750 1.760 67,841 -0.06(-3.30%)
Jul 16, 2010 1.820 1.900 1.820 1.820 78,652 -0.03(-1.62%)
Jul 15, 2010 1.950 2.050 1.810 1.850 118,226 -0.04(-2.12%)
Jul 14, 2010 1.670 2.089 1.660 1.890 120,743 -0.12(-5.97%)
Jul 13, 2010 2.000 2.100 1.950 2.010 263,681 +0.06(+3.08%)
Jul 12, 2010 1.750 1.980 1.740 1.950 194,768 +0.21(+12.07%)
Jul 09, 2010 1.740 1.740 1.580 1.740 136,915 +0.10(+6.10%)
Jul 08, 2010 1.510 1.640 1.500 1.640 123,932 +0.14(+9.33%)
Jul 07, 2010 1.450 1.550 1.450 1.500 100,544 +0.01(+0.67%)
Jul 06, 2010 1.630 1.650 1.420 1.490 347,629 -0.16(-9.70%)
Jul 02, 2010 1.650 1.709 1.615 1.650 127,512 -0.04(-2.37%)
Jul 01, 2010 1.850 1.850 1.610 1.690 399,757 -0.16(-8.65%)
Jun 30, 2010 1.820 1.890 1.770 1.850 75,913 +0.00(+0.00%)
Jun 29, 2010 1.870 1.890 1.750 1.850 198,595 -0.14(-7.04%)
Jun 25, 2010 1.990 2.060 1.970 1.990 52,693 +0.04(+2.05%)
Jun 24, 2010 2.010 2.050 1.930 1.950 107,557 -0.07(-3.47%)
Jun 23, 2010 2.030 2.040 2.020 2.020 37,116 -0.02(-0.98%)
Jun 22, 2010 2.070 2.100 2.020 2.040 40,450 -0.03(-1.45%)
Jun 21, 2010 2.090 2.110 2.020 2.070 32,710 -0.00(-0.05%)
Jun 18, 2010 2.071 2.120 2.030 2.071 35,719 -0.03(-1.38%)
Jun 17, 2010 2.100 2.120 2.080 2.100 38,797 +0.00(+0.00%)
Jun 16, 2010 2.070 2.120 2.031 2.100 107,182 +0.04(+1.94%)
Jun 15, 2010 2.030 2.080 1.980 2.060 138,097 +0.11(+5.64%)
Jun 14, 2010 1.980 2.050 1.950 1.950 81,502 -0.05(-2.50%)
Jun 11, 2010 1.950 2.000 1.950 2.000 49,692 +0.03(+1.52%)
Jun 10, 2010 1.960 1.990 1.920 1.970 34,656 +0.01(+0.51%)
Jun 09, 2010 1.930 2.040 1.930 1.960 67,306 +0.03(+1.55%)
Jun 08, 2010 1.970 1.990 1.920 1.930 88,982 -0.07(-3.50%)
Jun 07, 2010 2.000 2.050 1.970 2.000 88,866 -0.06(-2.91%)
Jun 04, 2010 2.060 2.120 1.990 2.060 77,022 +0.00(+0.00%)
Jun 03, 2010 2.070 2.090 2.040 2.060 56,958 +0.00(+0.00%)
Jun 02, 2010 2.080 2.080 2.020 2.060 86,698 +0.04(+1.98%)
Jun 01, 2010 2.090 2.090 2.010 2.020 104,713 -0.07(-3.35%)
May 28, 2010 2.090 2.170 2.050 2.090 66,535 -0.05(-2.34%)
May 27, 2010 2.050 2.150 2.010 2.140 74,217 +0.09(+4.39%)
May 26, 2010 2.040 2.050 1.990 2.050 48,619 +0.07(+3.54%)
May 25, 2010 2.040 2.040 1.950 1.980 110,798 -0.07(-3.41%)
May 24, 2010 1.980 2.050 1.980 2.050 59,523 +0.02(+0.99%)
May 21, 2010 2.000 2.070 1.920 2.030 103,818 +0.02(+1.00%)
May 20, 2010 2.030 2.040 2.000 2.010 148,826 -0.05(-2.43%)
May 19, 2010 2.140 2.180 2.050 2.060 109,600 -0.11(-5.07%)
May 18, 2010 2.240 2.300 2.170 2.170 95,307 -0.10(-4.41%)
May 17, 2010 2.180 2.270 2.180 2.270 188,869 +0.04(+1.79%)
May 14, 2010 2.230 2.268 2.160 2.230 88,715 -0.07(-3.04%)
May 13, 2010 2.330 2.330 2.250 2.300 101,005 +0.01(+0.44%)
May 12, 2010 2.170 2.300 2.140 2.290 198,558 +0.16(+7.51%)
May 11, 2010 2.140 2.180 2.100 2.130 63,668 -0.02(-0.93%)
May 10, 2010 2.080 2.150 2.080 2.150 214,568 +0.20(+10.26%)
May 07, 2010 2.010 2.100 1.910 1.950 182,977 -0.06(-2.99%)
May 06, 2010 2.120 2.180 2.000 2.010 365,257 -0.06(-2.90%)
May 05, 2010 2.060 2.120 2.050 2.070 212,213 -0.14(-6.33%)
May 04, 2010 2.240 2.250 2.170 2.210 139,180 +0.00(+0.00%)
May 03, 2010 2.210 2.268 2.170 2.210 183,924 -0.02(-0.90%)
Apr 30, 2010 2.340 2.340 2.230 2.230 145,049 -0.04(-1.76%)
Apr 29, 2010 2.200 2.330 2.200 2.270 127,849 +0.07(+3.18%)
Apr 28, 2010 2.300 2.319 2.200 2.200 233,724 -0.10(-4.35%)
Apr 27, 2010 2.310 2.340 2.290 2.300 209,196 -0.05(-2.13%)
Apr 26, 2010 2.330 2.370 2.330 2.350 132,473 +0.03(+1.29%)
Apr 23, 2010 2.420 2.450 2.320 2.320 176,825 -0.07(-2.85%)
Apr 22, 2010 2.270 2.390 2.230 2.388 344,833 +0.11(+4.74%)
Apr 21, 2010 2.470 2.470 2.270 2.280 401,488 -0.09(-3.80%)
Apr 20, 2010 2.200 2.510 2.200 2.370 983,525 +0.17(+7.73%)
Apr 19, 2010 2.260 2.350 2.190 2.200 301,413 -0.11(-4.76%)
Apr 16, 2010 2.280 2.330 2.220 2.310 179,844 +0.02(+0.87%)
Apr 15, 2010 2.350 2.370 2.260 2.290 322,023 -0.09(-3.78%)
Apr 14, 2010 2.440 2.440 2.310 2.380 219,747 +0.05(+2.15%)
Apr 13, 2010 2.470 2.470 2.310 2.330 132,868 -0.07(-2.92%)
Apr 12, 2010 2.340 2.410 2.300 2.400 260,785 +0.11(+4.80%)
Apr 09, 2010 2.290 2.320 2.130 2.290 268,330 +0.06(+2.69%)
Apr 08, 2010 2.260 2.290 2.200 2.230 291,438 -0.10(-4.29%)
Apr 07, 2010 2.400 2.410 2.330 2.330 219,064 -0.06(-2.51%)
Apr 06, 2010 2.370 2.470 2.320 2.390 344,994 -0.01(-0.42%)
Apr 05, 2010 2.280 2.480 2.260 2.400 494,122 +0.14(+6.19%)
Apr 01, 2010 2.420 2.260 2.260 2.260 602,800 -0.09(-3.83%)
Mar 31, 2010 2.450 2.520 2.340 2.350 413,963 -0.14(-5.62%)
Mar 30, 2010 2.600 2.700 2.450 2.490 1,136,428 -0.24(-8.79%)
Mar 29, 2010 3.280 3.280 2.300 2.730 2,125,518 -0.46(-14.42%)
Mar 26, 2010 3.250 3.450 3.160 3.190 260,543 -0.04(-1.24%)
Mar 25, 2010 3.360 3.380 3.230 3.230 192,091 -0.13(-3.87%)
Mar 24, 2010 3.420 3.450 3.350 3.360 76,405 -0.01(-0.30%)
Mar 23, 2010 3.400 3.430 3.312 3.370 126,972 +0.04(+1.19%)
Mar 22, 2010 3.420 3.420 3.140 3.330 153,855 -0.06(-1.76%)
Mar 19, 2010 3.490 3.530 3.380 3.390 203,699 -0.08(-2.24%)
Mar 18, 2010 3.400 3.490 3.400 3.467 188,294 +0.07(+1.99%)
Mar 17, 2010 3.300 3.400 3.230 3.400 301,698 +0.17(+5.26%)
Mar 16, 2010 3.250 3.250 3.170 3.230 257,415 +0.05(+1.57%)
Mar 15, 2010 3.209 3.220 3.150 3.180 276,580 -0.06(-1.85%)
Mar 12, 2010 3.380 3.420 3.210 3.240 218,480 -0.06(-1.82%)
Mar 11, 2010 3.480 3.480 3.110 3.300 450,650 -0.06(-1.79%)
Mar 10, 2010 3.740 3.740 3.290 3.360 1,034,380 -0.10(-2.89%)
Mar 09, 2010 3.730 3.730 3.450 3.460 515,570 -0.22(-5.98%)
Mar 08, 2010 3.680 3.690 3.560 3.680 182,625 +0.07(+1.94%)
Mar 05, 2010 3.620 3.630 3.560 3.610 215,381 +0.06(+1.70%)
Mar 04, 2010 3.540 3.640 3.510 3.550 149,205 +0.06(+1.70%)
Mar 03, 2010 3.490 3.550 3.450 3.490 181,516 +0.05(+1.45%)
Mar 02, 2010 3.350 3.550 3.310 3.440 201,141 +0.07(+2.08%)
Mar 01, 2010 3.370 3.390 3.270 3.370 116,732 +0.00(+0.00%)
Feb 26, 2010 3.450 3.452 3.370 3.370 67,049 -0.07(-2.03%)
Feb 25, 2010 3.410 3.450 3.330 3.440 96,878 +0.00(+0.00%)
Feb 24, 2010 3.420 3.460 3.370 3.440 154,499 -0.03(-0.86%)
Feb 23, 2010 3.520 3.520 3.340 3.470 205,689 -0.03(-0.86%)
Feb 22, 2010 3.490 3.530 3.450 3.500 176,558 +0.02(+0.57%)
Feb 19, 2010 3.510 3.520 3.400 3.480 69,337 -0.04(-1.14%)
Feb 18, 2010 3.420 3.530 3.330 3.520 215,768 +0.03(+0.86%)
Feb 17, 2010 3.720 3.760 3.430 3.490 220,376 -0.22(-5.93%)
Feb 16, 2010 3.670 3.980 3.300 3.710 198,080 +0.02(+0.54%)
Feb 12, 2010 3.520 3.690 3.690 3.690 309,700 +0.15(+4.24%)
Feb 11, 2010 3.410 3.540 3.400 3.540 166,957 +0.18(+5.35%)
Feb 10, 2010 3.390 3.540 3.350 3.360 205,032 -0.01(-0.30%)
Feb 09, 2010 3.350 3.550 3.350 3.370 202,368 +0.03(+0.90%)
Feb 08, 2010 3.360 3.640 3.300 3.340 254,476 -0.05(-1.47%)
Feb 05, 2010 3.250 3.410 3.165 3.390 128,144 +0.16(+4.95%)
Feb 04, 2010 3.240 3.300 3.160 3.230 336,333 -0.07(-2.12%)
Feb 03, 2010 3.420 3.500 3.100 3.300 386,438 -0.05(-1.49%)
Feb 02, 2010 3.220 3.420 3.210 3.350 279,242 +0.15(+4.69%)
Feb 01, 2010 3.280 3.300 3.110 3.200 322,109 -0.06(-1.84%)
Jan 29, 2010 3.350 3.380 3.212 3.260 418,863 +0.00(+0.00%)
Jan 28, 2010 3.030 3.400 3.010 3.260 428,687 +0.22(+7.24%)
Jan 27, 2010 3.110 3.150 2.920 3.040 500,583 -0.07(-2.25%)
Jan 26, 2010 3.270 3.300 3.100 3.110 671,395 -0.20(-5.90%)
Jan 25, 2010 3.470 3.500 3.250 3.305 464,728 -0.19(-5.57%)
Jan 22, 2010 3.760 3.790 3.450 3.500 386,610 -0.26(-6.91%)
Jan 21, 2010 4.100 4.100 3.750 3.760 433,854 -0.33(-8.07%)
Jan 20, 2010 4.210 4.210 4.060 4.090 376,005 -0.28(-6.41%)
Jan 19, 2010 4.240 4.440 4.180 4.370 295,120 +0.13(+3.07%)
Jan 15, 2010 4.240 4.240 4.240 4.240 144,000 -0.02(-0.47%)
Jan 14, 2010 4.240 4.410 4.150 4.260 165,357 +0.03(+0.71%)
Jan 13, 2010 4.230 4.240 4.120 4.230 249,986 +0.04(+0.95%)
Jan 12, 2010 4.150 4.280 4.150 4.190 129,245 -0.02(-0.50%)
Jan 11, 2010 4.140 4.300 4.140 4.211 203,478 +0.06(+1.47%)
Jan 08, 2010 4.260 4.359 4.090 4.150 304,073 -0.17(-3.94%)
Jan 07, 2010 4.570 4.640 4.300 4.320 349,707 -0.22(-4.85%)
Jan 06, 2010 4.610 4.710 4.500 4.540 200,160 -0.11(-2.37%)
Jan 05, 2010 4.610 4.720 4.580 4.650 283,220 +0.10(+2.20%)
Jan 04, 2010 4.640 4.640 4.510 4.550 198,344 +0.03(+0.66%)
Dec 31, 2009 4.490 4.520 4.520 4.520 291,900 +0.08(+1.80%)
Dec 30, 2009 4.280 4.460 4.280 4.440 230,231 +0.27(+6.58%)
Dec 29, 2009 4.440 4.440 4.160 4.166 482,306 +0.15(+3.63%)
Dec 28, 2009 4.070 4.100 4.000 4.020 181,882 -0.03(-0.74%)
Dec 24, 2009 4.030 4.179 4.030 4.050 73,301 -0.12(-2.88%)
Dec 23, 2009 4.240 4.240 4.140 4.170 133,776 +0.04(+0.97%)
Dec 22, 2009 4.000 4.150 3.980 4.130 261,290 +0.17(+4.29%)
Dec 21, 2009 4.150 4.320 3.960 3.960 302,578 -0.18(-4.35%)
Dec 18, 2009 4.300 4.379 3.900 4.140 538,718 -0.15(-3.50%)
Dec 17, 2009 4.750 4.750 4.150 4.290 332,843 -0.47(-9.87%)
Dec 16, 2009 4.740 4.850 4.720 4.760 171,528 -0.01(-0.21%)
Dec 15, 2009 4.680 4.850 4.680 4.770 137,777 +0.07(+1.49%)
Dec 14, 2009 4.720 4.780 4.650 4.700 135,531 -0.10(-2.08%)
Dec 11, 2009 4.660 4.830 4.401 4.800 413,672 +0.15(+3.23%)
Dec 10, 2009 4.580 4.740 4.570 4.650 232,253 +0.10(+2.20%)
Dec 09, 2009 4.720 4.870 4.510 4.550 280,512 -0.19(-4.01%)
Dec 08, 2009 4.810 4.900 4.600 4.740 355,243 -0.16(-3.27%)
Dec 07, 2009 5.000 5.120 4.760 4.900 377,533 -0.15(-2.97%)
Dec 04, 2009 5.100 5.150 5.000 5.050 192,790 -0.05(-0.98%)
Dec 03, 2009 5.130 5.130 5.010 5.100 167,794 +0.05(+0.99%)
Dec 02, 2009 5.030 5.170 5.000 5.050 259,028 -0.12(-2.32%)
Dec 01, 2009 5.080 5.220 4.910 5.170 428,544 +0.19(+3.82%)
Nov 30, 2009 5.360 5.360 4.970 4.980 389,154 -0.38(-7.09%)
Nov 27, 2009 5.260 5.400 5.160 5.360 169,305 +0.01(+0.19%)
Nov 25, 2009 5.280 5.400 5.200 5.350 255,136 +0.09(+1.71%)
Nov 24, 2009 5.200 5.290 5.120 5.260 403,821 +0.06(+1.15%)
Nov 23, 2009 5.340 5.350 5.180 5.200 387,865 +0.00(+0.00%)
Nov 20, 2009 5.180 5.320 5.060 5.200 538,697 +0.06(+1.17%)
Nov 19, 2009 4.800 5.240 4.760 5.140 806,543 +0.21(+4.26%)
Nov 18, 2009 5.140 5.390 4.930 4.930 1,125,925 -0.41(-7.68%)
Nov 17, 2009 5.600 5.600 5.100 5.340 799,456 -0.25(-4.47%)
Nov 16, 2009 5.570 5.700 5.470 5.590 758,428 +0.14(+2.57%)
Nov 13, 2009 5.970 5.990 5.360 5.450 1,485,734 -0.62(-10.21%)
Nov 12, 2009 6.160 6.175 6.000 6.070 409,221 -0.09(-1.46%)
Nov 11, 2009 6.420 6.420 5.990 6.160 756,614 -0.20(-3.14%)
Nov 10, 2009 6.670 6.670 6.060 6.360 893,990 -0.21(-3.20%)
Nov 09, 2009 6.700 6.720 6.570 6.570 682,827 -0.03(-0.45%)
Nov 06, 2009 6.690 6.720 6.500 6.600 616,519 -0.10(-1.49%)
Nov 05, 2009 6.900 6.900 6.630 6.700 820,076 -0.02(-0.30%)
Nov 04, 2009 6.680 6.840 6.600 6.720 1,094,701 +0.12(+1.82%)
Nov 03, 2009 6.570 6.830 6.410 6.600 787,854 +0.08(+1.23%)
Nov 02, 2009 6.385 6.780 6.200 6.520 1,555,921 +0.53(+8.85%)
Oct 30, 2009 6.060 6.140 5.750 5.990 635,600 -0.01(-0.17%)
Oct 29, 2009 6.100 6.180 5.740 6.000 747,716 +0.31(+5.45%)
Oct 28, 2009 6.600 6.600 5.570 5.690 2,454,563 -1.40(-19.75%)
Oct 27, 2009 7.220 7.370 6.650 7.090 1,354,050 -0.10(-1.39%)
Oct 26, 2009 7.450 7.600 6.760 7.190 1,931,655 +0.03(+0.42%)
Oct 23, 2009 7.250 7.290 7.120 7.160 1,517,704 +0.29(+4.22%)
Oct 22, 2009 6.840 6.930 6.600 6.870 783,561 +0.25(+3.78%)
Oct 21, 2009 6.620 6.930 6.550 6.620 890,121 +0.06(+0.91%)
Oct 20, 2009 6.580 6.600 6.500 6.560 668,718 +0.02(+0.31%)
Oct 19, 2009 6.350 6.650 6.350 6.540 510,909 +0.24(+3.81%)
Oct 16, 2009 6.390 6.420 5.750 6.300 1,410,757 -0.10(-1.56%)
Oct 15, 2009 6.550 6.590 6.360 6.400 306,949 -0.07(-1.08%)
Oct 14, 2009 6.510 6.800 6.450 6.470 495,000 +0.04(+0.62%)
Oct 13, 2009 6.550 6.720 6.320 6.430 465,496 -0.15(-2.28%)
Oct 12, 2009 6.806 6.940 6.520 6.580 824,831 -0.05(-0.75%)
Oct 09, 2009 6.750 6.900 6.310 6.630 1,174,570 +0.00(+0.00%)
Oct 08, 2009 6.390 6.750 6.230 6.630 1,479,270 +0.43(+6.94%)
Oct 07, 2009 5.720 6.300 5.720 6.200 1,566,533 +0.46(+8.01%)
Oct 06, 2009 5.650 6.150 5.520 5.740 1,343,643 +0.11(+1.95%)
Oct 05, 2009 5.600 5.750 5.440 5.630 481,602 +0.01(+0.18%)
Oct 02, 2009 5.850 5.850 5.400 5.620 589,731 -0.19(-3.27%)
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.