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 )

4.810 -0.130 (-2.63%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 28, 2002 0.8200 0.8500 0.8200 0.8500 2,900 +0.00(+0.00%)
Jun 27, 2002 0.8500 0.8500 0.8100 0.8500 10,600 +0.01(+1.19%)
Jun 26, 2002 0.8000 0.8500 0.7100 0.8400 182,900 +0.05(+6.33%)
Jun 25, 2002 0.9000 0.9000 0.7900 0.7900 68,000 -0.15(-15.96%)
Jun 21, 2002 0.9100 0.9400 0.9000 0.9400 800 +0.03(+3.30%)
Jun 20, 2002 0.9400 0.9400 0.9000 0.9100 4,200 +0.01(+1.11%)
Jun 19, 2002 0.9100 0.9100 0.9000 0.9000 12,600 -0.01(-1.10%)
Jun 18, 2002 0.9100 0.9100 0.9000 0.9100 6,300 +0.00(+0.00%)
Jun 17, 2002 0.9800 0.9800 0.9100 0.9100 8,700 +0.00(+0.00%)
Jun 14, 2002 0.9500 0.9500 0.9100 0.9100 6,500 -0.06(-6.19%)
Jun 12, 2002 0.9000 0.9700 0.8600 0.9700 20,000 +0.02(+2.11%)
Jun 11, 2002 0.9500 0.9500 0.8600 0.9500 32,300 +0.06(+6.74%)
Jun 10, 2002 0.9000 0.9000 0.8900 0.8900 160,000 -0.01(-1.11%)
Jun 07, 2002 0.9000 0.9500 0.9000 0.9000 46,900 -0.08(-8.16%)
Jun 06, 2002 0.9500 0.9800 0.8800 0.9800 57,400 +0.03(+3.16%)
Jun 05, 2002 0.9200 0.9700 0.8700 0.9500 65,800 -0.01(-1.04%)
May 31, 2002 0.9800 1.000 0.9600 0.9600 16,600 -0.05(-4.95%)
May 28, 2002 1.020 1.050 1.010 1.010 300 +0.01(+1.00%)
May 27, 2002 1.010 1.010 0.9600 1.000 62,600 +0.00(+0.00%)
May 24, 2002 1.010 1.010 0.9600 1.000 62,600 -0.09(-8.26%)
May 23, 2002 1.020 1.090 1.000 1.090 28,700 +0.00(+0.00%)
May 22, 2002 1.050 1.050 1.030 1.090 6,800 +0.00(+0.00%)
May 21, 2002 1.100 1.100 1.050 1.090 7,700 +0.00(+0.00%)
May 20, 2002 1.050 1.140 1.030 1.090 20,700 +0.07(+6.86%)
May 17, 2002 1.050 1.060 1.000 1.020 14,400 +0.01(+0.99%)
May 16, 2002 1.010 1.030 1.010 1.010 23,300 +0.00(+0.00%)
May 15, 2002 1.000 1.080 1.000 1.010 11,400 +0.01(+1.00%)
May 14, 2002 1.060 1.100 1.000 1.000 43,200 -0.05(-4.76%)
May 13, 2002 1.100 1.100 1.050 1.050 6,500 -0.07(-6.25%)
May 10, 2002 1.090 1.120 1.080 1.120 7,500 +0.03(+2.75%)
May 09, 2002 1.100 1.140 1.090 1.090 4,600 +0.01(+0.93%)
May 08, 2002 1.180 1.180 1.080 1.080 15,800 -0.06(-5.26%)
May 07, 2002 1.180 1.180 1.090 1.140 19,500 -0.03(-2.56%)
May 06, 2002 1.170 1.200 1.110 1.170 55,700 +0.00(+0.00%)
May 03, 2002 1.130 1.170 1.120 1.170 46,200 +0.04(+3.54%)
May 02, 2002 1.100 1.130 1.050 1.130 47,000 +0.03(+2.73%)
May 01, 2002 1.130 1.130 1.000 1.100 41,300 -0.02(-1.79%)
Apr 30, 2002 1.100 1.140 1.100 1.120 4,500 +0.00(+0.00%)
Apr 29, 2002 1.140 1.140 1.100 1.120 33,700 -0.02(-1.75%)
Apr 26, 2002 1.120 1.150 1.110 1.140 11,900 +0.02(+1.79%)
Apr 25, 2002 1.140 1.150 1.110 1.120 28,400 +0.01(+0.90%)
Apr 24, 2002 1.120 1.140 1.110 1.110 6,800 -0.01(-0.89%)
Apr 23, 2002 1.120 1.150 1.120 1.120 6,400 -0.03(-2.61%)
Apr 22, 2002 1.140 1.150 1.140 1.150 1,500 -0.02(-1.71%)
Apr 19, 2002 1.140 1.170 1.120 1.170 9,300 +0.02(+1.74%)
Apr 18, 2002 1.160 1.160 1.120 1.150 10,200 +0.00(+0.00%)
Apr 17, 2002 1.150 1.150 1.120 1.150 19,900 +0.00(+0.00%)
Apr 16, 2002 1.120 1.170 1.100 1.150 27,600 +0.05(+4.55%)
Apr 15, 2002 1.100 1.100 1.090 1.100 50,000 -0.01(-0.90%)
Apr 12, 2002 1.110 1.110 1.110 1.110 500 -0.01(-0.89%)
Apr 11, 2002 1.140 1.160 1.100 1.120 9,700 -0.01(-0.88%)
Apr 10, 2002 1.150 1.170 1.100 1.130 480,000 +0.00(+0.00%)
Apr 09, 2002 1.100 1.170 1.100 1.130 6,300 -0.04(-3.42%)
Apr 08, 2002 1.160 1.170 1.120 1.170 4,900 +0.06(+5.41%)
Apr 05, 2002 1.110 1.160 1.110 1.110 600 -0.04(-3.48%)
Apr 04, 2002 1.160 1.160 1.110 1.150 1,800 +0.04(+3.60%)
Apr 03, 2002 1.130 1.160 1.110 1.110 8,500 -0.04(-3.48%)
Apr 02, 2002 1.170 1.170 1.130 1.150 4,700 -0.02(-1.71%)
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.