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 )

5.190 -0.560 (-9.74%)
Streaming Delayed Price Updated: 2:22 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 (%)
Jan 31, 2013 1.531 1.590 1.530 1.560 42,601 +0.02(+1.34%)
Jan 30, 2013 1.510 1.580 1.510 1.539 66,890 +0.01(+0.61%)
Jan 29, 2013 1.540 1.590 1.510 1.530 75,065 +0.00(+0.00%)
Jan 28, 2013 1.550 1.640 1.530 1.530 68,650 -0.03(-1.92%)
Jan 25, 2013 1.550 1.610 1.520 1.560 89,566 +0.01(+0.65%)
Jan 24, 2013 1.540 1.590 1.540 1.550 67,654 -0.01(-0.64%)
Jan 23, 2013 1.560 1.600 1.550 1.560 85,531 +0.01(+0.65%)
Jan 22, 2013 1.600 1.610 1.510 1.550 81,659 +0.00(+0.00%)
Jan 18, 2013 1.560 1.640 1.550 1.550 85,550 -0.03(-1.75%)
Jan 17, 2013 1.569 1.640 1.550 1.578 118,302 +0.02(+1.13%)
Jan 16, 2013 1.610 1.640 1.550 1.560 145,644 -0.08(-4.88%)
Jan 15, 2013 1.720 1.720 1.620 1.640 134,692 -0.03(-1.80%)
Jan 14, 2013 1.890 1.940 1.610 1.670 540,323 -0.21(-11.17%)
Jan 11, 2013 1.610 1.939 1.590 1.880 686,430 +0.32(+20.51%)
Jan 10, 2013 1.490 1.630 1.480 1.560 377,666 +0.11(+7.59%)
Jan 09, 2013 1.460 1.490 1.450 1.450 62,084 -0.01(-0.75%)
Jan 08, 2013 1.490 1.500 1.420 1.461 44,580 -0.03(-1.95%)
Jan 07, 2013 1.450 1.500 1.450 1.490 45,046 +0.01(+0.68%)
Jan 04, 2013 1.460 1.480 1.440 1.480 67,291 +0.04(+2.78%)
Jan 03, 2013 1.460 1.460 1.430 1.440 23,706 -0.01(-0.70%)
Jan 02, 2013 1.460 1.460 1.441 1.450 32,966 +0.02(+1.40%)
Dec 31, 2012 1.400 1.450 1.400 1.430 36,604 +0.02(+1.42%)
Dec 28, 2012 1.430 1.469 1.410 1.410 38,289 -0.07(-4.73%)
Dec 27, 2012 1.460 1.490 1.460 1.480 13,657 +0.03(+2.07%)
Dec 26, 2012 1.500 1.510 1.450 1.450 23,127 -0.04(-2.68%)
Dec 24, 2012 1.470 1.500 1.452 1.490 15,528 -0.03(-1.97%)
Dec 21, 2012 1.440 1.530 1.440 1.520 115,827 +0.07(+4.97%)
Dec 20, 2012 1.440 1.450 1.430 1.448 30,392 -0.00(-0.14%)
Dec 19, 2012 1.430 1.460 1.411 1.450 33,520 +0.05(+3.56%)
Dec 18, 2012 1.400 1.460 1.400 1.400 67,359 -0.02(-1.12%)
Dec 17, 2012 1.400 1.440 1.380 1.416 44,619 +0.04(+2.61%)
Dec 14, 2012 1.390 1.410 1.380 1.380 9,000 -0.02(-1.43%)
Dec 13, 2012 1.360 1.402 1.360 1.400 18,120 +0.04(+2.94%)
Dec 12, 2012 1.420 1.420 1.360 1.360 43,099 -0.01(-0.73%)
Dec 11, 2012 1.380 1.400 1.370 1.370 49,693 -0.02(-1.44%)
Dec 10, 2012 1.380 1.400 1.380 1.390 19,776 +0.00(+0.00%)
Dec 07, 2012 1.380 1.410 1.380 1.390 29,319 +0.01(+0.72%)
Dec 06, 2012 1.380 1.400 1.380 1.380 18,093 -0.01(-0.72%)
Dec 05, 2012 1.410 1.410 1.380 1.390 24,808 -0.01(-0.71%)
Dec 04, 2012 1.380 1.409 1.380 1.400 13,109 -0.02(-1.41%)
Nov 30, 2012 1.410 1.450 1.410 1.420 25,114 +0.03(+2.16%)
Nov 29, 2012 1.380 1.470 1.380 1.390 82,891 +0.00(+0.00%)
Nov 28, 2012 1.420 1.430 1.380 1.390 88,948 -0.03(-2.11%)
Nov 27, 2012 1.470 1.470 1.410 1.420 38,750 -0.04(-2.73%)
Nov 26, 2012 1.440 1.489 1.430 1.460 38,815 +0.03(+2.09%)
Nov 23, 2012 1.460 1.480 1.420 1.430 83,771 -0.05(-3.38%)
Nov 21, 2012 1.480 1.490 1.470 1.480 43,094 -0.01(-0.67%)
Nov 20, 2012 1.480 1.530 1.450 1.490 67,281 -0.01(-0.67%)
Nov 19, 2012 1.580 1.590 1.490 1.500 50,165 -0.09(-5.66%)
Nov 16, 2012 1.500 1.590 1.500 1.590 22,610 +0.09(+6.00%)
Nov 15, 2012 1.590 1.610 1.500 1.500 64,617 -0.11(-6.83%)
Nov 14, 2012 1.570 1.640 1.560 1.610 79,575 +0.01(+0.63%)
Nov 13, 2012 1.560 1.600 1.550 1.600 46,931 +0.05(+3.23%)
Nov 12, 2012 1.590 1.600 1.520 1.550 36,537 -0.02(-1.59%)
Nov 09, 2012 1.600 1.600 1.560 1.575 39,930 -0.03(-1.56%)
Nov 08, 2012 1.590 1.610 1.580 1.600 21,957 +0.03(+1.91%)
Nov 07, 2012 1.630 1.640 1.480 1.570 115,283 -0.07(-4.27%)
Nov 06, 2012 1.620 1.640 1.610 1.640 13,353 +0.03(+1.86%)
Nov 05, 2012 1.590 1.640 1.590 1.610 41,617 +0.00(+0.00%)
Nov 02, 2012 1.620 1.620 1.610 1.610 20,622 +0.02(+1.26%)
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.