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:

Alpha Pro Tech (NY: APT )

6.240 -0.170 (-2.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 2.720 2.820 2.700 2.800 59,600 +0.02(+0.72%)
Dec 28, 2006 2.730 3.000 2.720 2.780 71,900 +0.02(+0.72%)
Dec 27, 2006 2.720 2.820 2.716 2.760 75,400 +0.03(+1.10%)
Dec 26, 2006 2.700 2.750 2.700 2.730 7,200 +0.03(+1.11%)
Dec 22, 2006 2.880 2.890 2.600 2.700 121,000 -0.13(-4.59%)
Dec 21, 2006 2.610 2.870 2.610 2.830 174,000 +0.14(+5.30%)
Dec 20, 2006 2.550 2.750 2.550 2.688 209,700 +0.14(+5.39%)
Dec 19, 2006 2.510 2.550 2.450 2.550 37,400 +0.05(+2.00%)
Dec 18, 2006 2.400 2.520 2.390 2.500 30,600 +0.06(+2.46%)
Dec 15, 2006 2.470 2.500 2.400 2.440 9,800 -0.05(-2.01%)
Dec 14, 2006 2.400 2.490 2.370 2.490 37,000 +0.10(+4.18%)
Dec 13, 2006 2.470 2.470 2.360 2.390 56,500 -0.11(-4.40%)
Dec 12, 2006 2.520 2.540 2.480 2.500 9,200 -0.02(-0.79%)
Dec 11, 2006 2.500 2.550 2.470 2.520 8,700 +0.05(+2.01%)
Dec 08, 2006 2.540 2.550 2.470 2.470 27,900 -0.07(-2.74%)
Dec 07, 2006 2.520 2.600 2.490 2.540 67,700 +0.05(+2.01%)
Dec 06, 2006 2.460 2.540 2.450 2.490 31,100 +0.03(+1.22%)
Dec 05, 2006 2.520 2.560 2.460 2.460 56,800 -0.06(-2.38%)
Dec 04, 2006 2.410 2.550 2.400 2.520 161,600 +0.12(+5.00%)
Dec 01, 2006 2.380 2.411 2.350 2.400 26,000 +0.00(+0.00%)
Nov 30, 2006 2.360 2.410 2.360 2.400 25,100 +0.01(+0.42%)
Nov 29, 2006 2.270 2.450 2.270 2.390 49,300 +0.08(+3.46%)
Nov 28, 2006 2.300 2.400 2.300 2.310 27,300 -0.04(-1.81%)
Nov 27, 2006 2.490 2.490 2.300 2.353 34,700 -0.06(-2.38%)
Nov 24, 2006 2.350 2.420 2.350 2.410 16,600 +0.01(+0.42%)
Nov 22, 2006 2.330 2.420 2.280 2.400 80,000 +0.01(+0.42%)
Nov 21, 2006 2.320 2.420 2.271 2.390 43,200 +0.02(+0.84%)
Nov 20, 2006 2.350 2.380 2.330 2.370 27,000 +0.03(+1.28%)
Nov 17, 2006 2.290 2.380 2.280 2.340 26,100 +0.03(+1.30%)
Nov 16, 2006 2.340 2.360 2.280 2.310 20,800 -0.06(-2.53%)
Nov 15, 2006 2.370 2.380 2.340 2.370 18,000 -0.02(-0.84%)
Nov 14, 2006 2.400 2.410 2.360 2.390 36,800 -0.02(-0.83%)
Nov 13, 2006 2.410 2.420 2.370 2.410 29,700 +0.04(+1.69%)
Nov 10, 2006 2.340 2.380 2.320 2.370 64,000 +0.03(+1.28%)
Nov 09, 2006 2.360 2.360 2.340 2.340 23,700 -0.01(-0.43%)
Nov 08, 2006 2.320 2.350 2.310 2.350 52,600 +0.05(+2.17%)
Nov 07, 2006 2.360 2.400 2.300 2.300 103,900 -0.05(-2.13%)
Nov 06, 2006 2.330 2.430 2.313 2.350 151,900 -0.03(-1.26%)
Nov 03, 2006 2.270 2.380 2.240 2.380 149,300 +0.12(+5.31%)
Nov 02, 2006 2.240 2.290 2.240 2.260 61,800 +0.02(+0.89%)
Nov 01, 2006 2.220 2.300 2.200 2.240 164,100 -0.01(-0.44%)
Oct 31, 2006 2.250 2.290 2.200 2.250 31,000 +0.00(+0.00%)
Oct 30, 2006 2.230 2.290 2.190 2.250 18,800 -0.01(-0.44%)
Oct 27, 2006 2.290 2.290 2.210 2.260 63,200 -0.03(-1.31%)
Oct 26, 2006 2.260 2.290 2.260 2.290 15,700 +0.00(+0.00%)
Oct 25, 2006 2.280 2.290 2.250 2.290 13,300 +0.01(+0.44%)
Oct 24, 2006 2.310 2.320 2.250 2.280 47,400 -0.04(-1.72%)
Oct 23, 2006 2.330 2.340 2.260 2.320 34,200 +0.02(+0.87%)
Oct 20, 2006 2.300 2.340 2.210 2.300 79,400 +0.00(+0.00%)
Oct 19, 2006 2.260 2.320 2.260 2.300 3,300 +0.02(+0.88%)
Oct 18, 2006 2.350 2.350 2.220 2.280 25,700 -0.02(-0.87%)
Oct 17, 2006 2.200 2.370 2.170 2.300 110,700 +0.10(+4.55%)
Oct 16, 2006 2.180 2.230 2.150 2.200 35,600 +0.02(+0.92%)
Oct 13, 2006 2.220 2.270 2.160 2.180 38,400 -0.08(-3.54%)
Oct 12, 2006 2.260 2.330 2.240 2.260 37,700 -0.01(-0.44%)
Oct 11, 2006 2.300 2.310 2.252 2.270 7,800 -0.09(-3.81%)
Oct 10, 2006 2.290 2.360 2.220 2.360 32,800 +0.03(+1.29%)
Oct 09, 2006 2.280 2.360 2.280 2.330 17,500 +0.01(+0.43%)
Oct 06, 2006 2.370 2.420 2.300 2.320 37,200 -0.07(-2.93%)
Oct 05, 2006 2.380 2.420 2.370 2.390 32,600 -0.01(-0.42%)
Oct 04, 2006 2.380 2.400 2.346 2.400 52,200 +0.01(+0.42%)
Oct 03, 2006 2.360 2.400 2.310 2.390 28,900 +0.06(+2.58%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.