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 )

6.170 +0.340 (+5.83%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Dec 30, 2005 2.320 2.330 2.280 2.330 77,900 +0.01(+0.43%)
Dec 29, 2005 2.370 2.390 2.300 2.320 54,500 -0.05(-2.11%)
Dec 28, 2005 2.410 2.500 2.330 2.370 172,500 -0.06(-2.47%)
Dec 27, 2005 2.480 2.480 2.420 2.430 35,300 -0.05(-2.02%)
Dec 23, 2005 2.410 2.480 2.410 2.480 23,200 +0.03(+1.22%)
Dec 22, 2005 2.490 2.490 2.430 2.450 35,700 +0.01(+0.41%)
Dec 21, 2005 2.420 2.460 2.410 2.440 31,100 -0.01(-0.41%)
Dec 20, 2005 2.490 2.490 2.400 2.450 60,600 -0.00(-0.00%)
Dec 19, 2005 2.430 2.490 2.410 2.450 77,400 +0.04(+1.66%)
Dec 16, 2005 2.420 2.460 2.410 2.410 18,200 -0.02(-0.82%)
Dec 15, 2005 2.420 2.460 2.410 2.430 50,800 -0.01(-0.41%)
Dec 14, 2005 2.460 2.500 2.410 2.440 23,200 -0.01(-0.41%)
Dec 13, 2005 2.440 2.450 2.400 2.450 45,400 +0.00(+0.00%)
Dec 12, 2005 2.400 2.530 2.310 2.450 118,300 +0.02(+0.82%)
Dec 09, 2005 2.560 2.600 2.400 2.430 331,800 -0.14(-5.45%)
Dec 08, 2005 2.610 2.610 2.560 2.570 31,800 -0.04(-1.53%)
Dec 07, 2005 2.580 2.620 2.560 2.610 54,800 +0.01(+0.38%)
Dec 06, 2005 2.700 2.700 2.590 2.600 71,200 -0.10(-3.70%)
Dec 05, 2005 2.720 2.720 2.570 2.700 73,500 +0.00(+0.00%)
Dec 02, 2005 2.700 2.740 2.610 2.700 52,300 +0.03(+1.12%)
Dec 01, 2005 2.550 2.670 2.510 2.670 76,300 +0.12(+4.71%)
Nov 30, 2005 2.490 2.570 2.420 2.550 198,000 +0.03(+1.19%)
Nov 29, 2005 2.510 2.570 2.450 2.520 105,300 -0.05(-1.95%)
Nov 28, 2005 2.650 2.680 2.500 2.570 117,400 -0.08(-3.02%)
Nov 25, 2005 2.650 2.660 2.600 2.650 28,300 -0.03(-1.12%)
Nov 23, 2005 2.730 2.740 2.620 2.680 73,200 -0.05(-1.83%)
Nov 22, 2005 2.600 2.780 2.510 2.730 157,300 +0.02(+0.74%)
Nov 21, 2005 2.820 2.830 2.700 2.710 103,400 -0.18(-6.23%)
Nov 18, 2005 2.900 2.900 2.850 2.890 73,100 -0.01(-0.34%)
Nov 17, 2005 2.950 2.970 2.880 2.900 40,200 -0.04(-1.36%)
Nov 16, 2005 2.900 2.960 2.850 2.940 71,500 +0.03(+1.03%)
Nov 15, 2005 2.760 2.910 2.750 2.910 146,500 +0.05(+1.75%)
Nov 14, 2005 3.050 3.100 2.695 2.860 526,600 -0.31(-9.78%)
Nov 11, 2005 3.150 3.250 3.150 3.170 36,200 +0.02(+0.63%)
Nov 10, 2005 3.170 3.190 3.010 3.150 147,100 +0.03(+0.96%)
Nov 09, 2005 3.340 3.340 3.110 3.120 120,900 -0.23(-6.87%)
Nov 08, 2005 3.460 3.490 3.000 3.350 57,000 -0.01(-0.30%)
Nov 07, 2005 3.260 3.440 3.250 3.360 135,100 +0.07(+2.13%)
Nov 04, 2005 3.110 3.350 3.100 3.290 125,900 +0.15(+4.78%)
Nov 03, 2005 3.260 3.350 3.100 3.140 119,000 -0.16(-4.85%)
Nov 02, 2005 3.200 3.300 3.170 3.300 88,800 +0.12(+3.77%)
Nov 01, 2005 3.200 3.370 3.042 3.180 87,700 +0.02(+0.63%)
Oct 31, 2005 3.060 3.300 3.060 3.160 109,300 +0.10(+3.27%)
Oct 28, 2005 3.100 3.150 3.010 3.060 51,300 -0.04(-1.29%)
Oct 27, 2005 3.220 3.220 3.050 3.100 103,300 -0.12(-3.73%)
Oct 26, 2005 3.280 3.410 3.150 3.220 129,900 -0.05(-1.53%)
Oct 25, 2005 3.160 3.290 3.100 3.270 83,500 +0.18(+5.83%)
Oct 24, 2005 3.300 3.380 3.050 3.090 234,700 -0.07(-2.22%)
Oct 21, 2005 2.960 3.170 2.900 3.160 177,700 +0.19(+6.40%)
Oct 20, 2005 3.200 3.200 2.961 2.970 101,900 -0.16(-5.11%)
Oct 19, 2005 3.220 3.220 2.960 3.130 176,800 -0.11(-3.40%)
Oct 18, 2005 3.200 3.340 3.100 3.240 163,400 +0.05(+1.57%)
Oct 17, 2005 3.250 3.340 3.120 3.190 130,900 -0.06(-1.85%)
Oct 14, 2005 3.070 3.250 3.010 3.250 99,600 +0.20(+6.56%)
Oct 13, 2005 3.120 3.140 2.960 3.050 158,600 -0.07(-2.24%)
Oct 12, 2005 3.390 3.390 3.060 3.120 209,000 -0.27(-7.96%)
Oct 11, 2005 3.650 3.700 3.350 3.390 327,600 -0.16(-4.51%)
Oct 10, 2005 3.340 3.700 3.300 3.550 587,400 +0.28(+8.56%)
Oct 07, 2005 3.150 3.330 3.080 3.270 178,800 +0.12(+3.81%)
Oct 06, 2005 3.180 3.240 3.050 3.150 187,900 -0.13(-3.96%)
Oct 05, 2005 3.360 3.380 3.150 3.280 281,400 -0.08(-2.38%)
Oct 04, 2005 2.990 3.450 2.980 3.360 886,500 +0.40(+13.51%)
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.