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 )

5.230 -0.520 (-9.04%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jul 31, 2002 0.8500 0.8900 0.8500 0.8900 5,800 +0.04(+4.71%)
Jul 30, 2002 0.8100 0.8500 0.8100 0.8500 10,400 +0.04(+4.94%)
Jul 29, 2002 0.8400 0.8400 0.8100 0.8100 2,900 -0.03(-3.57%)
Jul 26, 2002 0.8000 0.8400 0.7600 0.8400 8,600 +0.05(+6.33%)
Jul 25, 2002 0.7700 0.8200 0.7700 0.7900 13,800 -0.05(-5.95%)
Jul 24, 2002 0.7500 0.8400 0.7500 0.8400 70,600 +0.04(+5.00%)
Jul 23, 2002 0.9000 0.9000 0.7600 0.8000 24,600 -0.10(-11.11%)
Jul 22, 2002 0.8800 0.9000 0.8800 0.9000 8,300 -0.01(-1.10%)
Jul 19, 2002 0.8500 0.9500 0.8500 0.9100 2,700 +0.01(+1.11%)
Jul 17, 2002 0.9500 0.9500 0.9000 0.9000 14,200 +0.04(+4.65%)
Jul 12, 2002 0.8600 0.9000 0.8600 0.8600 5,500 -0.04(-4.44%)
Jul 11, 2002 0.9100 0.9100 0.9000 0.9000 28,300 -0.01(-1.10%)
Jul 10, 2002 0.9000 0.9300 0.9000 0.9100 15,600 +0.02(+2.25%)
Jul 09, 2002 0.8000 0.8900 0.8000 0.8900 4,600 +0.08(+9.88%)
Jul 08, 2002 0.8600 0.8600 0.8000 0.8100 1,700 -0.02(-2.41%)
Jul 05, 2002 0.8500 0.9300 0.8300 0.8300 24,000 -0.02(-2.35%)
Jul 04, 2002 0.8000 0.8500 0.8000 0.8500 3,200 +0.00(+0.00%)
Jul 03, 2002 0.8000 0.8500 0.8000 0.8500 3,200 +0.00(+0.00%)
Jul 02, 2002 0.8000 1.040 0.8000 0.8500 6,300 +0.10(+13.33%)
Jul 01, 2002 0.8500 0.8500 0.7500 0.7500 34,200 -0.10(-11.76%)
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%)
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.