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 )

6.150 +0.010 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2011 1.150 1.200 1.130 1.200 121,515 +0.01(+0.84%)
Dec 29, 2011 1.140 1.190 1.140 1.190 51,348 +0.03(+2.59%)
Dec 28, 2011 1.170 1.210 1.140 1.160 53,640 -0.02(-1.69%)
Dec 27, 2011 1.170 1.190 1.140 1.180 109,797 +0.01(+0.85%)
Dec 23, 2011 1.160 1.200 1.160 1.170 36,930 -0.01(-0.85%)
Dec 21, 2011 1.180 1.200 1.151 1.180 29,203 +0.01(+0.85%)
Dec 20, 2011 1.190 1.210 1.120 1.170 54,280 -0.03(-2.49%)
Dec 19, 2011 1.190 1.220 1.180 1.200 31,300 +0.04(+3.44%)
Dec 16, 2011 1.210 1.220 1.150 1.160 23,033 -0.03(-2.52%)
Dec 15, 2011 1.210 1.220 1.180 1.190 33,910 -0.02(-1.65%)
Dec 14, 2011 1.200 1.220 1.186 1.210 24,290 +0.00(+0.00%)
Dec 13, 2011 1.180 1.210 1.180 1.210 40,247 +0.00(+0.00%)
Dec 12, 2011 1.170 1.210 1.170 1.210 18,713 +0.06(+5.22%)
Dec 09, 2011 1.220 1.220 1.150 1.150 33,030 -0.06(-4.96%)
Dec 08, 2011 1.200 1.210 1.150 1.210 33,230 -0.01(-0.82%)
Dec 07, 2011 1.240 1.240 1.200 1.220 27,500 +0.00(+0.00%)
Dec 06, 2011 1.200 1.230 1.200 1.220 26,078 +0.02(+1.67%)
Dec 05, 2011 1.220 1.240 1.200 1.200 54,304 -0.02(-1.64%)
Dec 02, 2011 1.190 1.230 1.140 1.220 16,850 +0.03(+2.52%)
Dec 01, 2011 1.220 1.230 1.180 1.190 23,018 -0.04(-3.25%)
Nov 30, 2011 1.160 1.240 1.160 1.230 57,528 +0.11(+9.82%)
Nov 29, 2011 1.080 1.160 1.080 1.120 86,693 +0.00(+0.00%)
Nov 28, 2011 1.150 1.150 1.100 1.120 169,801 -0.04(-3.45%)
Nov 25, 2011 1.120 1.180 1.100 1.160 15,699 +0.02(+1.75%)
Nov 23, 2011 1.190 1.200 1.130 1.140 46,249 -0.05(-4.20%)
Nov 22, 2011 1.200 1.210 1.180 1.190 21,450 -0.01(-0.83%)
Nov 21, 2011 1.190 1.220 1.170 1.200 40,374 -0.03(-2.44%)
Nov 18, 2011 1.190 1.240 1.190 1.230 12,293 +0.04(+3.36%)
Nov 17, 2011 1.230 1.277 1.080 1.190 56,993 -0.03(-2.46%)
Nov 16, 2011 1.240 1.280 1.200 1.220 59,763 -0.04(-3.17%)
Nov 15, 2011 1.220 1.280 1.220 1.260 41,870 +0.03(+2.44%)
Nov 14, 2011 1.220 1.250 1.213 1.230 12,806 -0.00(-0.08%)
Nov 11, 2011 1.230 1.250 1.180 1.231 44,704 +0.01(+0.90%)
Nov 10, 2011 1.190 1.230 1.190 1.220 58,579 +0.03(+2.52%)
Nov 09, 2011 1.170 1.200 1.170 1.190 43,985 +0.02(+1.71%)
Nov 08, 2011 1.170 1.180 1.170 1.170 14,176 +0.01(+0.61%)
Nov 07, 2011 1.140 1.170 1.110 1.163 17,790 +0.01(+1.12%)
Nov 04, 2011 1.120 1.161 1.120 1.150 28,954 +0.04(+3.60%)
Nov 03, 2011 1.110 1.150 1.110 1.110 11,813 -0.02(-2.07%)
Nov 02, 2011 1.140 1.150 1.130 1.133 29,450 +0.01(+1.21%)
Nov 01, 2011 1.110 1.127 1.110 1.120 17,810 +0.00(+0.00%)
Oct 31, 2011 1.140 1.140 1.120 1.120 27,815 -0.02(-1.75%)
Oct 28, 2011 1.110 1.160 1.110 1.140 22,489 +0.03(+2.70%)
Oct 27, 2011 1.120 1.150 1.110 1.110 49,042 -0.01(-0.89%)
Oct 26, 2011 1.110 1.157 1.100 1.120 48,615 +0.00(+0.00%)
Oct 25, 2011 1.150 1.160 1.120 1.120 20,644 -0.03(-2.61%)
Oct 24, 2011 1.120 1.150 1.120 1.150 13,600 +0.03(+2.68%)
Oct 21, 2011 1.107 1.150 1.080 1.120 8,501 +0.02(+1.82%)
Oct 20, 2011 1.130 1.130 1.090 1.100 23,200 +0.01(+0.92%)
Oct 19, 2011 1.120 1.160 1.090 1.090 22,086 -0.04(-3.55%)
Oct 18, 2011 1.150 1.150 1.130 1.130 61,641 -0.01(-0.87%)
Oct 17, 2011 1.100 1.150 1.097 1.140 23,190 +0.02(+1.79%)
Oct 14, 2011 1.090 1.140 1.080 1.120 72,516 +0.03(+2.75%)
Oct 13, 2011 1.130 1.170 1.050 1.090 26,888 -0.04(-3.54%)
Oct 12, 2011 1.100 1.140 1.050 1.130 47,775 +0.01(+0.89%)
Oct 11, 2011 1.120 1.120 1.100 1.120 44,600 +0.01(+0.90%)
Oct 10, 2011 1.130 1.130 1.080 1.110 29,892 +0.00(+0.00%)
Oct 07, 2011 1.150 1.170 0.9340 1.110 157,637 -0.01(-0.90%)
Oct 06, 2011 1.140 1.160 1.110 1.120 26,849 +0.01(+0.91%)
Oct 05, 2011 1.150 1.170 1.080 1.110 31,290 -0.01(-0.89%)
Oct 04, 2011 1.130 1.180 1.100 1.120 21,473 +0.01(+0.90%)
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.