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 )

4.750 -0.060 (-1.25%)
Streaming Delayed Price Updated: 11:00 AM 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 30, 2021 10.85 12.35 10.55 12.01 11,963,468 +1.60(+15.37%)
Jul 29, 2021 9.670 10.87 9.464 10.41 3,797,501 +0.83(+8.66%)
Jul 28, 2021 9.450 9.993 9.190 9.580 2,454,502 -0.12(-1.24%)
Jul 27, 2021 9.510 11.50 9.080 9.700 17,990,690 +0.31(+3.30%)
Jul 26, 2021 9.800 10.28 9.050 9.390 2,311,278 -0.49(-4.96%)
Jul 23, 2021 9.110 10.40 8.810 9.880 5,073,754 +0.82(+9.05%)
Jul 22, 2021 8.790 9.400 8.230 9.060 2,934,519 +0.52(+6.09%)
Jul 21, 2021 8.410 9.030 8.228 8.540 1,479,424 +0.22(+2.64%)
Jul 20, 2021 9.430 9.930 8.030 8.320 5,189,162 -1.60(-16.13%)
Jul 19, 2021 8.200 10.20 7.900 9.920 18,777,256 +2.13(+27.34%)
Jul 16, 2021 7.300 7.830 7.101 7.790 965,867 +0.70(+9.87%)
Jul 15, 2021 7.050 7.250 7.020 7.090 369,399 +0.10(+1.43%)
Jul 14, 2021 7.570 7.590 6.990 6.990 683,486 -0.58(-7.66%)
Jul 13, 2021 7.140 7.980 7.040 7.570 2,110,719 +0.49(+6.92%)
Jul 12, 2021 7.260 7.350 6.970 7.080 444,808 -0.21(-2.88%)
Jul 09, 2021 7.320 7.500 7.230 7.290 457,213 +0.06(+0.83%)
Jul 08, 2021 7.220 8.400 7.220 7.230 1,109,455 -0.04(-0.55%)
Jul 07, 2021 8.160 8.280 7.260 7.270 679,047 -1.04(-12.52%)
Jul 06, 2021 8.130 8.340 8.110 8.310 138,243 +0.11(+1.34%)
Jul 02, 2021 8.500 8.500 8.130 8.200 141,844 -0.32(-3.76%)
Jul 01, 2021 8.600 8.690 8.410 8.520 137,342 -0.05(-0.58%)
Jun 30, 2021 8.700 8.701 8.375 8.570 163,350 -0.03(-0.35%)
Jun 29, 2021 8.710 8.880 8.400 8.600 181,971 -0.11(-1.26%)
Jun 28, 2021 8.500 8.970 8.460 8.710 415,846 +0.33(+3.94%)
Jun 25, 2021 8.220 8.470 8.220 8.380 1,677,221 +0.13(+1.58%)
Jun 24, 2021 7.830 8.270 7.830 8.250 260,144 +0.33(+4.17%)
Jun 23, 2021 7.780 7.920 7.710 7.920 192,781 +0.08(+1.02%)
Jun 22, 2021 7.690 7.900 7.570 7.840 203,081 +0.13(+1.69%)
Jun 21, 2021 7.740 7.940 7.675 7.710 256,133 +0.07(+0.92%)
Jun 18, 2021 7.800 7.880 7.630 7.640 313,078 -0.20(-2.55%)
Jun 17, 2021 7.970 8.040 7.810 7.840 256,117 -0.19(-2.37%)
Jun 16, 2021 8.060 8.210 7.900 8.030 227,154 +0.05(+0.63%)
Jun 15, 2021 8.470 8.470 7.910 7.980 263,589 -0.48(-5.67%)
Jun 14, 2021 8.170 8.460 8.150 8.460 173,763 +0.23(+2.79%)
Jun 11, 2021 8.230 8.400 8.170 8.230 120,767 -0.07(-0.84%)
Jun 10, 2021 8.390 8.600 8.250 8.300 184,819 -0.16(-1.89%)
Jun 09, 2021 8.320 8.810 8.310 8.460 336,441 +0.10(+1.20%)
Jun 08, 2021 8.230 8.500 8.230 8.360 177,714 +0.15(+1.83%)
Jun 07, 2021 8.000 8.220 8.000 8.210 203,064 +0.22(+2.75%)
Jun 04, 2021 8.130 8.175 7.870 7.990 180,250 -0.03(-0.37%)
Jun 03, 2021 7.890 8.030 7.819 8.020 183,650 +0.04(+0.50%)
Jun 02, 2021 7.810 8.050 7.740 7.980 329,906 +0.13(+1.66%)
Jun 01, 2021 8.240 8.302 7.635 7.850 494,353 -0.39(-4.73%)
May 28, 2021 8.280 8.440 8.200 8.240 93,412 -0.10(-1.20%)
May 27, 2021 8.320 8.440 8.270 8.340 155,552 +0.07(+0.85%)
May 26, 2021 8.170 8.320 8.130 8.270 133,215 +0.10(+1.22%)
May 25, 2021 8.320 8.435 8.150 8.170 133,443 -0.15(-1.80%)
May 24, 2021 8.590 8.590 8.250 8.320 131,264 -0.18(-2.12%)
May 21, 2021 8.460 8.620 8.390 8.500 166,740 +0.14(+1.67%)
May 20, 2021 8.300 8.600 8.180 8.360 220,553 +0.06(+0.72%)
May 19, 2021 8.220 8.440 8.100 8.300 134,411 -0.02(-0.24%)
May 18, 2021 8.130 8.360 8.050 8.320 215,893 +0.14(+1.71%)
May 17, 2021 8.200 8.380 8.070 8.180 248,283 +0.00(+0.00%)
May 14, 2021 8.000 8.290 7.700 8.180 240,993 +0.18(+2.25%)
May 13, 2021 8.450 8.560 7.880 8.000 445,249 -0.50(-5.88%)
May 12, 2021 8.760 8.800 8.460 8.500 176,721 -0.19(-2.19%)
May 11, 2021 8.340 8.830 8.300 8.690 178,608 +0.04(+0.46%)
May 10, 2021 8.730 8.840 8.270 8.650 294,643 +0.05(+0.58%)
May 07, 2021 7.940 8.770 7.790 8.600 347,974 +0.71(+9.00%)
May 06, 2021 8.350 8.400 7.670 7.890 643,337 -0.73(-8.47%)
May 05, 2021 8.550 8.820 8.470 8.620 234,704 -0.06(-0.69%)
May 04, 2021 8.820 8.820 8.420 8.680 371,556 -0.19(-2.14%)
May 03, 2021 8.990 9.010 8.700 8.870 329,307 -0.09(-1.00%)
Apr 30, 2021 9.300 9.350 8.810 8.960 913,600 -0.38(-4.07%)
Apr 29, 2021 9.420 9.510 9.270 9.340 319,419 -0.07(-0.74%)
Apr 28, 2021 9.500 9.590 9.360 9.410 324,664 -0.11(-1.16%)
Apr 27, 2021 10.38 10.49 9.470 9.520 765,755 -0.88(-8.46%)
Apr 26, 2021 10.15 10.43 9.990 10.40 245,442 +0.25(+2.46%)
Apr 23, 2021 10.24 10.24 10.03 10.15 250,300 +0.11(+1.10%)
Apr 22, 2021 9.970 10.19 9.761 10.04 364,662 +0.14(+1.41%)
Apr 21, 2021 9.510 10.00 9.440 9.900 324,225 +0.33(+3.45%)
Apr 20, 2021 9.620 9.710 9.350 9.570 281,593 +0.00(+0.00%)
Apr 19, 2021 9.610 9.760 9.320 9.570 346,600 -0.19(-1.95%)
Apr 16, 2021 9.430 9.880 9.290 9.760 330,100 +0.27(+2.85%)
Apr 15, 2021 9.450 9.600 9.390 9.490 248,343 +0.01(+0.11%)
Apr 14, 2021 9.600 9.610 9.390 9.480 236,143 -0.12(-1.25%)
Apr 13, 2021 9.270 9.700 9.270 9.600 258,273 +0.27(+2.89%)
Apr 12, 2021 9.610 9.620 9.180 9.330 286,790 -0.13(-1.37%)
Apr 09, 2021 9.680 9.686 9.280 9.460 372,400 -0.14(-1.46%)
Apr 08, 2021 9.570 9.850 9.520 9.600 248,758 +0.12(+1.27%)
Apr 07, 2021 9.950 9.950 9.390 9.480 346,627 -0.40(-4.05%)
Apr 06, 2021 9.770 10.11 9.670 9.880 465,483 +0.22(+2.28%)
Apr 05, 2021 9.750 9.850 9.530 9.660 298,016 -0.17(-1.73%)
Apr 01, 2021 9.810 10.00 9.640 9.830 371,900 +0.07(+0.72%)
Mar 31, 2021 9.550 10.09 9.460 9.760 399,507 +0.28(+2.95%)
Mar 30, 2021 9.300 9.630 9.130 9.480 288,859 +0.08(+0.85%)
Mar 29, 2021 9.790 9.790 9.220 9.400 853,650 -0.24(-2.49%)
Mar 26, 2021 9.950 9.950 9.360 9.640 458,500 -0.16(-1.63%)
Mar 25, 2021 9.950 10.15 9.630 9.800 554,887 -0.28(-2.78%)
Mar 24, 2021 10.05 10.55 9.900 10.08 696,597 +0.02(+0.20%)
Mar 23, 2021 10.52 10.56 10.06 10.06 353,695 -0.46(-4.37%)
Mar 22, 2021 10.55 10.85 10.45 10.52 467,641 -0.23(-2.14%)
Mar 19, 2021 11.27 11.43 10.74 10.75 712,500 -0.33(-2.98%)
Mar 18, 2021 10.72 11.28 10.57 11.08 520,228 +0.45(+4.23%)
Mar 17, 2021 10.70 10.92 10.35 10.63 495,552 -0.13(-1.21%)
Mar 16, 2021 11.50 11.57 10.68 10.76 637,579 -0.41(-3.67%)
Mar 15, 2021 10.59 11.34 10.54 11.17 792,431 +0.77(+7.40%)
Mar 12, 2021 10.36 10.60 10.18 10.40 463,100 -0.03(-0.29%)
Mar 11, 2021 10.17 10.54 9.900 10.43 1,158,707 +0.25(+2.46%)
Mar 10, 2021 10.40 10.60 9.950 10.18 1,562,710 -0.52(-4.86%)
Mar 09, 2021 11.01 11.01 9.630 10.70 3,271,258 -1.45(-11.93%)
Mar 08, 2021 12.40 12.83 12.06 12.15 477,310 -0.30(-2.41%)
Mar 05, 2021 12.30 12.52 11.15 12.45 1,009,400 +0.01(+0.08%)
Mar 04, 2021 13.20 13.20 12.02 12.44 602,403 -0.48(-3.72%)
Mar 03, 2021 14.12 14.22 12.70 12.92 1,261,924 -1.41(-9.84%)
Mar 02, 2021 14.55 14.89 14.13 14.33 415,463 -0.27(-1.85%)
Mar 01, 2021 14.26 14.84 14.03 14.60 534,430 +0.62(+4.43%)
Feb 26, 2021 14.50 14.83 13.36 13.98 638,500 -0.39(-2.71%)
Feb 25, 2021 15.50 15.64 14.29 14.37 624,276 -1.02(-6.63%)
Feb 24, 2021 14.33 15.39 14.15 15.39 884,141 +1.24(+8.76%)
Feb 23, 2021 14.85 14.90 13.76 14.15 701,504 -0.92(-6.10%)
Feb 22, 2021 15.69 15.87 14.88 15.07 653,561 -0.43(-2.77%)
Feb 19, 2021 16.06 16.06 15.38 15.50 699,500 -0.38(-2.39%)
Feb 18, 2021 16.50 16.52 15.40 15.88 651,616 -0.59(-3.58%)
Feb 17, 2021 16.85 17.47 16.06 16.47 808,236 -0.43(-2.54%)
Feb 16, 2021 18.12 18.20 16.63 16.90 1,632,856 -1.06(-5.90%)
Feb 12, 2021 18.14 18.91 17.85 17.96 789,900 -1.36(-7.04%)
Feb 11, 2021 18.79 19.40 18.30 19.32 861,075 +0.36(+1.90%)
Feb 10, 2021 19.75 20.54 17.12 18.96 2,140,423 -0.58(-2.97%)
Feb 09, 2021 17.14 19.93 17.04 19.54 2,264,180 +2.64(+15.62%)
Feb 08, 2021 16.85 16.95 16.40 16.90 589,873 +0.41(+2.49%)
Feb 05, 2021 16.62 17.27 15.91 16.49 942,800 +0.02(+0.12%)
Feb 04, 2021 16.70 16.96 16.25 16.47 835,703 -0.49(-2.89%)
Feb 03, 2021 14.50 16.96 14.50 16.96 2,505,435 +2.45(+16.88%)
Feb 02, 2021 14.86 15.47 14.39 14.51 1,434,785 -0.34(-2.29%)
Feb 01, 2021 14.51 14.89 13.89 14.85 1,009,279 +0.57(+3.99%)
Jan 29, 2021 14.45 14.74 13.65 14.28 1,123,500 +0.17(+1.20%)
Jan 28, 2021 16.30 16.30 13.95 14.11 1,945,059 -0.89(-5.93%)
Jan 27, 2021 13.74 16.16 13.40 15.00 3,407,732 +1.30(+9.49%)
Jan 26, 2021 13.97 13.99 13.17 13.70 1,223,816 -0.22(-1.58%)
Jan 25, 2021 13.50 14.18 13.00 13.92 1,699,423 +0.61(+4.58%)
Jan 22, 2021 14.60 14.64 13.00 13.31 2,756,900 -0.73(-5.20%)
Jan 21, 2021 13.21 14.31 12.88 14.04 2,928,292 +1.29(+10.12%)
Jan 20, 2021 12.95 13.19 12.38 12.75 1,175,291 -0.11(-0.86%)
Jan 19, 2021 12.84 12.90 12.51 12.86 573,423 +0.36(+2.88%)
Jan 15, 2021 13.24 13.24 12.27 12.50 1,009,000 -0.46(-3.55%)
Jan 14, 2021 12.34 13.23 12.34 12.96 1,104,469 +0.62(+5.02%)
Jan 13, 2021 12.10 12.66 11.92 12.34 825,169 +0.29(+2.41%)
Jan 12, 2021 11.75 13.09 11.65 12.05 2,314,494 +0.42(+3.61%)
Jan 11, 2021 11.80 11.97 11.61 11.63 380,843 -0.28(-2.35%)
Jan 08, 2021 12.06 12.25 11.76 11.91 680,200 -0.24(-1.98%)
Jan 07, 2021 11.98 12.25 11.76 12.15 486,929 +0.18(+1.50%)
Jan 06, 2021 12.17 12.20 11.57 11.97 973,042 -0.15(-1.24%)
Jan 05, 2021 11.70 12.24 11.43 12.12 853,201 +0.42(+3.59%)
Jan 04, 2021 11.21 11.71 11.18 11.70 835,034 +0.55(+4.93%)
Dec 31, 2020 11.15 11.15 11.15 740,314 -0.14(-1.24%)
Dec 30, 2020 11.36 11.73 11.23 11.29 740,314 -0.12(-1.05%)
Dec 29, 2020 12.03 12.03 11.22 11.41 1,515,451 -0.64(-5.31%)
Dec 28, 2020 12.16 12.31 11.80 12.05 813,714 -0.20(-1.63%)
Dec 24, 2020 12.51 12.65 12.12 12.25 510,400 -0.37(-2.93%)
Dec 23, 2020 12.68 12.88 12.41 12.62 615,433 +0.02(+0.16%)
Dec 22, 2020 12.42 12.66 12.22 12.60 773,979 +0.15(+1.20%)
Dec 21, 2020 12.80 12.80 12.28 12.45 847,409 -0.02(-0.16%)
Dec 18, 2020 12.13 12.47 11.93 12.47 989,800 +0.45(+3.74%)
Dec 17, 2020 12.03 12.23 11.94 12.02 518,564 +0.02(+0.17%)
Dec 16, 2020 12.22 12.53 11.91 12.00 610,165 -0.33(-2.68%)
Dec 15, 2020 11.98 12.35 11.85 12.33 556,774 +0.21(+1.73%)
Dec 14, 2020 12.01 12.20 11.70 12.12 847,153 +0.02(+0.17%)
Dec 11, 2020 12.30 12.54 12.10 12.10 603,300 -0.19(-1.55%)
Dec 10, 2020 12.20 12.42 12.07 12.29 587,491 -0.06(-0.49%)
Dec 09, 2020 13.05 13.08 12.03 12.35 1,529,013 -0.64(-4.93%)
Dec 08, 2020 12.50 13.50 12.22 12.99 2,477,071 +0.39(+3.10%)
Dec 07, 2020 12.80 12.99 12.17 12.60 694,795 -0.15(-1.18%)
Dec 04, 2020 12.49 13.16 12.34 12.75 1,988,800 +0.44(+3.57%)
Dec 03, 2020 12.28 12.48 12.15 12.31 565,095 -0.06(-0.49%)
Dec 02, 2020 12.41 12.54 12.09 12.37 823,582 -0.23(-1.83%)
Dec 01, 2020 12.56 12.62 12.12 12.60 742,631 -0.04(-0.32%)
Nov 30, 2020 12.00 13.00 11.91 12.64 1,527,921 +0.66(+5.51%)
Nov 27, 2020 12.33 12.34 11.85 11.98 559,200 -0.20(-1.64%)
Nov 25, 2020 11.82 12.23 11.75 12.18 747,100 +0.41(+3.48%)
Nov 24, 2020 12.05 12.15 11.66 11.77 1,304,199 -0.67(-5.39%)
Nov 23, 2020 12.60 12.64 11.91 12.44 1,391,251 -0.22(-1.74%)
Nov 20, 2020 12.74 13.24 12.55 12.66 1,596,100 +0.21(+1.69%)
Nov 19, 2020 12.36 12.64 12.16 12.45 1,116,596 +0.12(+0.97%)
Nov 18, 2020 12.50 12.59 11.96 12.33 1,627,503 -0.30(-2.38%)
Nov 17, 2020 12.73 12.91 12.36 12.63 584,381 -0.26(-2.02%)
Nov 16, 2020 12.56 13.00 11.90 12.89 2,141,331 -0.52(-3.88%)
Nov 13, 2020 13.88 14.08 13.15 13.41 1,372,000 -0.46(-3.32%)
Nov 12, 2020 12.71 14.29 12.38 13.87 2,897,636 +0.98(+7.60%)
Nov 11, 2020 11.81 12.95 11.66 12.89 2,200,561 +1.50(+13.17%)
Nov 10, 2020 12.17 12.29 11.10 11.39 1,283,261 -0.11(-0.96%)
Nov 09, 2020 12.77 13.20 10.54 11.50 3,966,090 -3.60(-23.84%)
Nov 06, 2020 15.16 15.49 14.80 15.10 1,091,200 -0.38(-2.45%)
Nov 05, 2020 15.44 15.97 14.41 15.48 2,944,478 +0.82(+5.59%)
Nov 04, 2020 15.14 15.26 14.50 14.66 1,299,852 -0.26(-1.74%)
Nov 03, 2020 15.45 15.53 14.74 14.92 1,288,388 -0.34(-2.23%)
Nov 02, 2020 14.30 15.50 14.22 15.26 2,134,591 +1.07(+7.54%)
Oct 30, 2020 15.31 15.39 14.12 14.19 1,335,100 -1.12(-7.32%)
Oct 29, 2020 15.32 15.80 15.07 15.31 1,016,737 +0.26(+1.73%)
Oct 28, 2020 14.42 15.44 14.08 15.05 1,911,702 +0.70(+4.88%)
Oct 27, 2020 14.85 14.96 14.15 14.35 1,022,154 -0.25(-1.71%)
Oct 26, 2020 15.35 16.06 14.52 14.60 1,543,716 -0.42(-2.80%)
Oct 23, 2020 14.50 15.14 14.50 15.02 510,100 +0.35(+2.39%)
Oct 22, 2020 15.05 15.18 14.15 14.67 867,002 -0.25(-1.68%)
Oct 21, 2020 15.78 15.90 14.92 14.92 682,058 -0.69(-4.42%)
Oct 20, 2020 15.99 16.00 15.11 15.61 989,136 +0.09(+0.58%)
Oct 19, 2020 14.85 16.36 14.75 15.52 2,330,041 +0.95(+6.52%)
Oct 16, 2020 14.60 14.71 14.12 14.57 896,900 +0.22(+1.53%)
Oct 15, 2020 14.70 14.75 14.03 14.35 871,645 -0.15(-1.03%)
Oct 14, 2020 15.25 15.25 14.45 14.50 750,848 -0.35(-2.36%)
Oct 13, 2020 14.60 15.20 14.60 14.85 876,197 +0.17(+1.16%)
Oct 12, 2020 15.40 15.48 14.68 14.68 888,399 -0.41(-2.72%)
Oct 09, 2020 15.77 15.77 15.08 15.09 713,100 -0.38(-2.46%)
Oct 08, 2020 15.95 15.95 15.31 15.47 652,486 -0.35(-2.21%)
Oct 07, 2020 15.85 15.99 15.46 15.82 710,446 +0.33(+2.13%)
Oct 06, 2020 16.85 16.90 15.40 15.49 898,256 -0.90(-5.49%)
Oct 05, 2020 16.03 17.08 16.03 16.39 1,415,739 +0.36(+2.25%)
Oct 02, 2020 16.50 16.73 15.62 16.03 2,575,000 +0.76(+4.98%)
Oct 01, 2020 14.89 15.35 14.78 15.27 671,258 +0.49(+3.32%)
Sep 30, 2020 14.52 15.25 14.52 14.78 852,104 +0.00(+0.00%)
Sep 29, 2020 13.78 15.03 13.78 14.78 1,136,940 +0.66(+4.67%)
Sep 28, 2020 14.30 14.38 13.71 14.12 728,786 -0.05(-0.35%)
Sep 25, 2020 13.80 14.38 13.74 14.17 634,300 +0.53(+3.89%)
Sep 24, 2020 14.31 14.50 13.56 13.64 833,388 -0.32(-2.29%)
Sep 23, 2020 15.67 15.69 13.75 13.96 1,363,000 -1.56(-10.05%)
Sep 22, 2020 14.49 15.95 14.14 15.52 2,883,162 +1.72(+12.46%)
Sep 21, 2020 14.50 14.64 13.33 13.80 879,268 -0.37(-2.61%)
Sep 18, 2020 14.28 14.65 14.09 14.17 941,500 +0.09(+0.64%)
Sep 17, 2020 13.85 14.22 13.56 14.08 667,181 +0.01(+0.07%)
Sep 16, 2020 14.35 14.75 13.93 14.07 1,368,699 -0.40(-2.76%)
Sep 15, 2020 14.80 14.82 14.26 14.47 505,229 -0.08(-0.55%)
Sep 14, 2020 14.81 14.84 14.05 14.55 712,754 +0.50(+3.56%)
Sep 11, 2020 12.95 14.65 12.93 14.05 1,879,100 +1.07(+8.24%)
Sep 10, 2020 12.80 13.29 12.56 12.98 1,157,431 +0.19(+1.49%)
Sep 09, 2020 13.27 13.32 12.52 12.79 1,251,259 -0.34(-2.59%)
Sep 08, 2020 12.40 13.75 12.11 13.13 1,696,531 +0.47(+3.71%)
Sep 04, 2020 13.25 13.30 11.88 12.66 1,502,900 -0.49(-3.73%)
Sep 03, 2020 13.48 13.54 12.76 13.15 1,288,798 -0.28(-2.08%)
Sep 02, 2020 13.55 13.84 12.75 13.43 1,188,497 -0.16(-1.18%)
Sep 01, 2020 14.00 14.20 13.24 13.59 954,818 -0.44(-3.14%)
Aug 31, 2020 14.80 14.82 13.77 14.03 1,286,190 -0.66(-4.49%)
Aug 28, 2020 15.35 15.59 14.63 14.69 604,100 -0.90(-5.77%)
Aug 27, 2020 15.10 15.59 14.86 15.59 878,706 +0.20(+1.30%)
Aug 26, 2020 14.99 15.60 14.80 15.39 870,018 +0.53(+3.57%)
Aug 25, 2020 14.37 14.93 14.27 14.86 847,803 -0.11(-0.73%)
Aug 24, 2020 16.00 16.00 14.26 14.97 1,566,591 -0.94(-5.91%)
Aug 21, 2020 16.41 16.53 15.66 15.91 729,200 -0.81(-4.84%)
Aug 20, 2020 16.74 16.90 16.17 16.72 630,248 -0.13(-0.77%)
Aug 19, 2020 16.27 16.90 16.10 16.85 958,278 +0.37(+2.25%)
Aug 18, 2020 15.99 16.70 15.61 16.48 1,109,062 +0.43(+2.68%)
Aug 17, 2020 16.60 16.79 16.05 16.05 874,559 -0.99(-5.81%)
Aug 14, 2020 17.55 17.78 16.51 17.04 958,400 -0.59(-3.35%)
Aug 13, 2020 17.30 17.94 16.52 17.63 1,868,061 +1.15(+6.98%)
Aug 12, 2020 16.68 16.85 16.22 16.48 826,821 -0.05(-0.30%)
Aug 11, 2020 17.25 17.25 16.01 16.53 1,948,896 -1.33(-7.45%)
Aug 10, 2020 18.42 18.85 17.51 17.86 1,168,800 -0.38(-2.08%)
Aug 07, 2020 18.12 19.48 17.98 18.24 2,030,900 +0.39(+2.18%)
Aug 06, 2020 18.01 18.68 17.56 17.85 1,780,269 -0.77(-4.14%)
Aug 05, 2020 20.49 21.00 18.10 18.62 3,663,951 -1.43(-7.13%)
Aug 04, 2020 23.18 23.78 20.00 20.05 6,015,117 -4.81(-19.35%)
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.