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 )

4.920 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 30, 2005 1.900 1.930 1.860 1.910 21,700 +0.04(+2.14%)
Jun 29, 2005 1.900 1.900 1.860 1.870 38,900 -0.05(-2.60%)
Jun 28, 2005 1.860 1.920 1.860 1.920 26,900 -0.03(-1.54%)
Jun 27, 2005 1.840 1.970 1.840 1.950 27,800 +0.04(+2.09%)
Jun 24, 2005 1.850 1.930 1.850 1.910 40,500 +0.02(+1.06%)
Jun 23, 2005 1.880 1.890 1.870 1.890 12,100 +0.05(+2.72%)
Jun 22, 2005 1.900 1.900 1.840 1.840 47,000 -0.06(-3.16%)
Jun 21, 2005 1.870 1.900 1.870 1.900 10,500 +0.02(+1.06%)
Jun 20, 2005 1.870 1.940 1.870 1.880 15,400 -0.03(-1.57%)
Jun 17, 2005 1.900 1.950 1.880 1.910 55,600 +0.01(+0.53%)
Jun 16, 2005 1.930 1.950 1.900 1.900 18,900 -0.04(-2.06%)
Jun 15, 2005 1.980 1.980 1.910 1.940 11,200 -0.04(-2.02%)
Jun 14, 2005 1.990 2.000 1.920 1.980 29,100 +0.05(+2.59%)
Jun 13, 2005 1.920 1.940 1.900 1.930 16,000 +0.02(+1.05%)
Jun 10, 2005 1.930 1.930 1.890 1.910 17,400 -0.02(-1.04%)
Jun 09, 2005 1.880 1.930 1.870 1.930 16,300 +0.06(+3.21%)
Jun 08, 2005 1.920 1.920 1.870 1.870 35,100 -0.03(-1.58%)
Jun 07, 2005 1.940 1.940 1.900 1.900 23,900 -0.04(-2.06%)
Jun 06, 2005 1.940 1.960 1.930 1.940 76,800 +0.02(+1.04%)
Jun 03, 2005 1.920 1.930 1.900 1.920 21,400 -0.01(-0.52%)
Jun 02, 2005 1.950 1.950 1.901 1.930 29,500 -0.02(-1.03%)
Jun 01, 2005 1.980 1.980 1.940 1.950 37,800 -0.03(-1.52%)
May 31, 2005 1.980 1.980 1.950 1.980 13,600 -0.00(-0.08%)
May 27, 2005 1.990 1.990 1.950 1.982 23,200 +0.01(+0.58%)
May 26, 2005 1.950 2.000 1.940 1.970 47,100 +0.02(+1.03%)
May 25, 2005 1.900 1.950 1.860 1.950 92,300 +0.10(+5.41%)
May 24, 2005 1.870 1.910 1.830 1.850 40,000 -0.07(-3.65%)
May 23, 2005 1.910 1.950 1.900 1.920 21,900 +0.03(+1.59%)
May 20, 2005 1.900 1.900 1.850 1.890 18,300 -0.01(-0.53%)
May 19, 2005 1.990 2.010 1.880 1.900 65,100 -0.09(-4.52%)
May 18, 2005 1.960 2.010 1.950 1.990 51,200 +0.01(+0.51%)
May 17, 2005 1.950 2.000 1.870 1.980 65,800 +0.00(+0.00%)
May 16, 2005 2.000 2.000 1.940 1.980 41,300 -0.03(-1.49%)
May 13, 2005 2.050 2.050 2.000 2.010 30,100 -0.04(-1.95%)
May 12, 2005 2.130 2.130 1.990 2.050 93,100 -0.07(-3.30%)
May 11, 2005 2.190 2.200 2.100 2.120 147,100 -0.07(-3.20%)
May 10, 2005 2.100 2.270 2.100 2.190 386,000 +0.06(+2.82%)
May 09, 2005 2.030 2.130 2.000 2.130 101,200 +0.10(+4.93%)
May 06, 2005 2.050 2.050 1.990 2.030 11,400 -0.01(-0.49%)
May 05, 2005 2.040 2.040 2.000 2.040 15,400 +0.00(+0.00%)
May 04, 2005 2.000 2.040 1.960 2.040 19,200 +0.01(+0.49%)
May 03, 2005 1.970 2.040 1.970 2.030 21,800 +0.01(+0.50%)
May 02, 2005 2.010 2.020 1.950 2.020 47,300 +0.00(+0.00%)
Apr 29, 2005 1.970 2.040 1.970 2.020 51,200 +0.01(+0.50%)
Apr 28, 2005 2.000 2.020 2.000 2.010 31,700 -0.04(-1.95%)
Apr 27, 2005 2.030 2.070 1.920 2.050 83,700 +0.02(+0.99%)
Apr 26, 2005 1.970 2.030 1.948 2.030 63,000 +0.01(+0.50%)
Apr 25, 2005 1.950 2.020 1.950 2.020 38,500 -0.02(-0.98%)
Apr 22, 2005 1.950 2.040 1.950 2.040 17,300 +0.03(+1.49%)
Apr 21, 2005 1.950 2.010 1.950 2.010 265,000 +0.02(+1.01%)
Apr 20, 2005 1.950 2.000 1.920 1.990 25,400 -0.01(-0.50%)
Apr 19, 2005 1.900 2.010 1.900 2.000 61,100 +0.06(+3.09%)
Apr 18, 2005 1.920 1.940 1.900 1.940 15,900 +0.00(+0.00%)
Apr 15, 2005 1.980 1.980 1.920 1.940 26,600 -0.04(-2.02%)
Apr 14, 2005 2.000 2.000 1.950 1.980 11,000 -0.02(-1.00%)
Apr 13, 2005 1.980 2.000 1.950 2.000 29,300 -0.02(-0.99%)
Apr 12, 2005 2.070 2.070 1.950 2.020 78,800 -0.05(-2.42%)
Apr 11, 2005 2.150 2.150 2.010 2.070 85,200 +0.12(+6.15%)
Apr 08, 2005 1.960 2.000 1.950 1.950 26,800 -0.07(-3.47%)
Apr 07, 2005 2.010 2.020 1.970 2.020 153,700 -0.01(-0.49%)
Apr 06, 2005 2.050 2.110 2.030 2.030 49,400 -0.06(-2.87%)
Apr 05, 2005 1.980 2.100 1.980 2.090 218,600 +0.10(+5.03%)
Apr 04, 2005 2.000 2.000 1.990 1.990 25,300 -0.02(-1.00%)
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.