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 )

5.750 -0.370 (-6.05%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
May 30, 2003 2.600 2.700 2.400 2.440 600,700 -0.09(-3.56%)
May 29, 2003 2.300 2.560 2.300 2.530 1,038,600 +0.23(+10.00%)
May 28, 2003 2.240 2.300 2.190 2.300 248,900 +0.11(+5.02%)
May 27, 2003 2.300 2.350 2.160 2.190 385,300 -0.07(-3.10%)
May 23, 2003 2.170 2.340 2.120 2.260 361,300 +0.11(+5.12%)
May 22, 2003 2.110 2.160 2.100 2.150 90,700 +0.02(+0.94%)
May 21, 2003 2.170 2.180 2.100 2.130 119,000 +0.01(+0.47%)
May 20, 2003 2.220 2.250 2.100 2.120 251,600 +0.01(+0.47%)
May 19, 2003 2.230 2.290 2.100 2.110 304,500 -0.12(-5.38%)
May 16, 2003 2.100 2.280 2.090 2.230 300,300 +0.12(+5.69%)
May 15, 2003 2.240 2.240 2.100 2.110 228,800 -0.08(-3.65%)
May 14, 2003 2.210 2.250 2.110 2.190 343,600 -0.06(-2.67%)
May 13, 2003 2.290 2.350 2.240 2.250 226,100 -0.05(-2.17%)
May 12, 2003 2.350 2.350 2.240 2.300 307,900 -0.05(-2.13%)
May 09, 2003 2.610 2.740 2.250 2.350 733,600 -0.18(-7.11%)
May 08, 2003 2.180 2.600 2.130 2.530 1,354,900 +0.40(+18.78%)
May 07, 2003 2.050 2.200 2.000 2.130 428,600 +0.04(+1.91%)
May 06, 2003 2.150 2.170 1.990 2.090 774,700 -0.10(-4.57%)
May 05, 2003 2.330 2.380 2.000 2.190 468,100 -0.14(-6.01%)
May 02, 2003 2.350 2.450 2.210 2.330 543,900 +0.23(+10.95%)
Apr 30, 2003 2.250 2.400 2.010 2.100 1,526,500 -0.32(-13.22%)
Apr 29, 2003 2.840 2.850 2.290 2.420 1,840,300 -0.36(-12.95%)
Apr 28, 2003 3.100 3.200 2.780 2.780 1,697,800 -0.32(-10.32%)
Apr 25, 2003 2.990 3.150 2.760 3.100 1,612,900 +0.15(+5.08%)
Apr 24, 2003 2.600 2.980 2.600 2.950 2,110,100 +0.38(+14.79%)
Apr 23, 2003 2.500 2.650 2.330 2.570 831,000 +0.07(+2.80%)
Apr 22, 2003 2.730 2.740 2.480 2.500 878,600 -0.19(-7.06%)
Apr 21, 2003 2.350 2.700 2.260 2.690 1,598,600 +0.49(+22.27%)
Apr 17, 2003 2.320 2.410 1.900 2.200 970,700 -0.17(-7.17%)
Apr 16, 2003 2.500 2.750 2.250 2.370 2,022,000 -0.10(-4.05%)
Apr 15, 2003 2.090 2.490 2.070 2.470 1,439,100 +0.40(+19.32%)
Apr 14, 2003 1.880 2.150 1.880 2.070 708,200 +0.22(+11.89%)
Apr 11, 2003 1.980 1.980 1.700 1.850 423,800 -0.03(-1.60%)
Apr 10, 2003 2.060 2.190 1.780 1.880 1,093,400 -0.19(-9.18%)
Apr 09, 2003 1.600 2.080 1.590 2.070 1,197,700 +0.47(+29.37%)
Apr 08, 2003 1.560 1.600 1.460 1.600 229,600 +0.10(+6.67%)
Apr 07, 2003 1.530 1.590 1.460 1.500 146,300 +0.04(+2.74%)
Apr 04, 2003 1.580 1.590 1.400 1.460 193,400 -0.07(-4.58%)
Apr 03, 2003 1.480 1.590 1.480 1.530 308,800 +0.03(+2.00%)
Apr 02, 2003 1.700 1.700 1.460 1.500 384,600 -0.20(-11.76%)
Apr 01, 2003 2.050 2.050 1.350 1.700 1,020,100 -0.01(-0.58%)
Mar 31, 2003 1.150 1.710 1.080 1.710 792,200 +0.75(+78.12%)
Mar 27, 2003 0.9700 0.9800 0.9600 0.9600 4,600 +0.02(+2.13%)
Mar 26, 2003 0.9400 0.9400 0.9300 0.9400 23,100 +0.02(+2.17%)
Mar 25, 2003 0.9100 0.9500 0.9100 0.9200 22,300 +0.01(+1.10%)
Mar 24, 2003 0.9100 0.9200 0.9100 0.9100 7,300 -0.01(-1.09%)
Mar 21, 2003 0.9300 0.9400 0.9200 0.9200 29,600 +0.00(+0.00%)
Mar 20, 2003 0.9200 0.9200 0.9200 0.9200 2,000 +0.00(+0.00%)
Mar 19, 2003 0.9400 0.9500 0.9100 0.9200 29,000 -0.08(-8.00%)
Mar 18, 2003 0.9200 1.000 0.9200 1.000 119,900 +0.05(+5.26%)
Mar 17, 2003 0.9500 0.9700 0.9000 0.9500 8,200 +0.00(+0.00%)
Mar 14, 2003 0.9400 0.9500 0.9200 0.9500 30,100 +0.07(+7.95%)
Mar 13, 2003 0.9300 0.9300 0.8800 0.8800 41,500 +0.00(+0.00%)
Mar 12, 2003 0.9000 0.9200 0.8800 0.8800 13,900 -0.02(-2.22%)
Mar 11, 2003 0.9500 0.9600 0.9000 0.9000 5,400 +0.00(+0.00%)
Mar 10, 2003 0.9000 0.9000 0.9000 0.9000 4,300 -0.01(-1.10%)
Mar 07, 2003 0.9100 0.9100 0.9000 0.9100 4,900 +0.00(+0.00%)
Mar 06, 2003 0.9100 0.9100 0.9100 0.9100 1,000 -0.05(-5.21%)
Mar 05, 2003 0.9000 0.9600 0.9000 0.9600 20,700 +0.06(+6.67%)
Mar 04, 2003 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
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.