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 29, 2023 5.200 5.350 5.170 5.290 50,518 +0.06(+1.15%)
Dec 28, 2023 5.270 5.310 5.120 5.230 37,407 -0.06(-1.13%)
Dec 27, 2023 5.170 5.390 5.160 5.290 62,905 +0.09(+1.73%)
Dec 26, 2023 5.060 5.290 5.002 5.200 62,265 +0.02(+0.39%)
Dec 22, 2023 5.300 5.340 5.150 5.180 42,778 -0.10(-1.89%)
Dec 21, 2023 5.160 5.340 5.160 5.280 49,333 +0.07(+1.34%)
Dec 20, 2023 5.210 5.260 5.110 5.210 47,734 -0.03(-0.57%)
Dec 19, 2023 5.410 5.410 5.210 5.240 40,518 -0.15(-2.78%)
Dec 18, 2023 5.330 5.452 5.231 5.390 62,575 +0.10(+1.89%)
Dec 15, 2023 5.370 5.410 5.260 5.290 40,137 -0.10(-1.86%)
Dec 14, 2023 5.160 5.400 5.160 5.390 60,113 +0.21(+4.05%)
Dec 13, 2023 5.010 5.270 4.978 5.180 43,495 +0.17(+3.39%)
Dec 12, 2023 4.990 5.120 4.920 5.010 44,481 +0.05(+1.01%)
Dec 11, 2023 5.000 5.100 4.880 4.960 103,129 -0.06(-1.20%)
Dec 08, 2023 5.300 5.349 5.000 5.020 58,979 -0.28(-5.28%)
Dec 07, 2023 5.290 5.390 5.241 5.300 80,184 -0.04(-0.75%)
Dec 06, 2023 5.250 5.405 5.200 5.340 33,717 +0.09(+1.71%)
Dec 05, 2023 5.440 5.450 5.160 5.250 70,111 -0.15(-2.78%)
Dec 04, 2023 5.240 5.480 5.222 5.400 177,293 +0.18(+3.45%)
Dec 01, 2023 4.900 5.220 4.900 5.220 94,118 +0.32(+6.53%)
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%)
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.