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 )

5.750 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Nov 30, 2023 4.790 5.000 4.770 4.900 48,353 +0.06(+1.24%)
Nov 29, 2023 4.850 4.960 4.753 4.840 35,246 +0.01(+0.21%)
Nov 28, 2023 4.950 4.960 4.830 4.830 14,187 -0.09(-1.83%)
Nov 27, 2023 4.930 5.000 4.890 4.920 56,820 -0.01(-0.20%)
Nov 24, 2023 4.730 4.930 4.730 4.930 18,975 +0.24(+5.12%)
Nov 22, 2023 4.770 4.795 4.662 4.690 21,311 -0.03(-0.64%)
Nov 21, 2023 4.830 4.880 4.710 4.720 40,142 -0.06(-1.26%)
Nov 20, 2023 4.620 4.850 4.553 4.780 83,084 +0.16(+3.46%)
Nov 17, 2023 4.550 4.630 4.510 4.620 25,402 +0.13(+2.90%)
Nov 16, 2023 4.600 4.635 4.480 4.490 15,976 -0.11(-2.39%)
Nov 15, 2023 4.510 4.645 4.490 4.600 48,311 +0.12(+2.68%)
Nov 14, 2023 4.540 4.680 4.480 4.480 65,960 -0.14(-3.03%)
Nov 13, 2023 4.330 4.620 4.314 4.620 69,985 +0.32(+7.44%)
Nov 10, 2023 4.360 4.407 4.300 4.300 21,296 -0.09(-2.05%)
Nov 09, 2023 4.280 4.430 4.280 4.390 42,110 +0.13(+3.05%)
Nov 08, 2023 4.200 4.260 4.160 4.260 15,469 +0.06(+1.43%)
Nov 07, 2023 4.150 4.250 4.100 4.200 70,130 +0.20(+5.00%)
Nov 06, 2023 3.980 4.040 3.980 4.000 21,232 +0.02(+0.50%)
Nov 03, 2023 4.000 4.070 3.980 3.980 37,559 -0.01(-0.25%)
Nov 02, 2023 4.020 4.040 3.990 3.990 17,062 -0.04(-0.99%)
Nov 01, 2023 4.010 4.035 3.990 4.030 8,822 +0.03(+0.75%)
Oct 31, 2023 4.010 4.070 4.000 4.000 11,763 -0.05(-1.23%)
Oct 30, 2023 4.050 4.070 4.010 4.050 18,588 +0.04(+1.00%)
Oct 27, 2023 4.080 4.091 4.010 4.010 14,450 -0.03(-0.74%)
Oct 26, 2023 4.190 4.190 4.040 4.040 43,722 -0.12(-2.88%)
Oct 25, 2023 4.190 4.200 4.160 4.160 17,822 +0.00(+0.00%)
Oct 24, 2023 4.100 4.200 4.100 4.160 14,427 +0.06(+1.46%)
Oct 23, 2023 4.110 4.168 4.100 4.100 25,959 -0.03(-0.73%)
Oct 20, 2023 4.050 4.143 4.050 4.130 16,663 +0.07(+1.72%)
Oct 19, 2023 4.050 4.100 4.050 4.060 7,322 -0.01(-0.25%)
Oct 18, 2023 4.080 4.120 4.050 4.070 18,516 +0.02(+0.49%)
Oct 17, 2023 4.030 4.160 4.000 4.050 39,560 +0.00(+0.00%)
Oct 16, 2023 4.120 4.140 4.030 4.050 16,638 +0.03(+0.75%)
Oct 13, 2023 4.040 4.090 4.020 4.020 47,484 -0.02(-0.50%)
Oct 12, 2023 4.040 4.058 4.010 4.040 14,522 -0.01(-0.25%)
Oct 11, 2023 4.120 4.186 3.930 4.050 42,382 -0.02(-0.49%)
Oct 10, 2023 4.160 4.170 4.070 4.070 43,430 -0.04(-0.97%)
Oct 09, 2023 4.100 4.290 4.100 4.110 37,786 -0.04(-0.96%)
Oct 06, 2023 4.150 4.190 4.140 4.150 8,801 +0.03(+0.73%)
Oct 05, 2023 4.120 4.210 4.100 4.120 25,158 -0.02(-0.48%)
Oct 04, 2023 4.110 4.167 4.100 4.140 15,762 +0.04(+0.98%)
Oct 03, 2023 4.140 4.220 4.100 4.100 29,915 -0.06(-1.44%)
Oct 02, 2023 4.290 4.290 4.140 4.160 34,652 -0.18(-4.15%)
Sep 29, 2023 4.230 4.400 4.230 4.340 23,588 +0.11(+2.60%)
Sep 28, 2023 4.240 4.272 4.230 4.230 1,759 -0.01(-0.24%)
Sep 27, 2023 4.190 4.280 4.122 4.240 12,834 +0.04(+0.95%)
Sep 26, 2023 4.120 4.260 4.110 4.200 54,955 +0.06(+1.45%)
Sep 25, 2023 4.160 4.275 4.140 4.140 10,019 -0.02(-0.48%)
Sep 22, 2023 4.180 4.190 4.158 4.160 11,494 +0.02(+0.49%)
Sep 21, 2023 4.230 4.230 4.140 4.140 89,501 -0.08(-1.90%)
Sep 20, 2023 4.260 4.320 4.220 4.220 61,288 -0.06(-1.40%)
Sep 19, 2023 4.260 4.280 4.210 4.280 22,804 +0.00(+0.00%)
Sep 18, 2023 4.240 4.290 4.160 4.280 64,828 +0.04(+0.94%)
Sep 15, 2023 4.240 4.290 4.210 4.240 48,347 -0.04(-0.93%)
Sep 14, 2023 4.340 4.350 4.220 4.280 23,970 -0.03(-0.70%)
Sep 13, 2023 4.240 4.332 4.240 4.310 49,864 +0.06(+1.41%)
Sep 12, 2023 4.300 4.364 4.240 4.250 35,524 -0.05(-1.16%)
Sep 11, 2023 4.300 4.370 4.245 4.300 69,496 +0.07(+1.65%)
Sep 08, 2023 4.480 4.540 4.230 4.230 109,192 -0.27(-6.00%)
Sep 07, 2023 4.590 4.638 4.470 4.500 20,115 -0.09(-1.94%)
Sep 06, 2023 4.570 4.630 4.510 4.589 75,375 +0.04(+0.88%)
Sep 05, 2023 4.530 4.598 4.372 4.549 46,956 +0.04(+0.86%)
Sep 01, 2023 4.400 4.690 4.400 4.510 41,544 +0.08(+1.81%)
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%)
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.