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 )

5.130 -0.100 (-1.91%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 30, 2010 1.850 1.920 1.830 1.850 78,830 -0.02(-1.07%)
Jul 29, 2010 1.920 1.930 1.800 1.870 90,094 -0.06(-3.11%)
Jul 28, 2010 1.910 1.940 1.910 1.930 37,122 +0.02(+1.05%)
Jul 27, 2010 2.030 2.030 1.900 1.910 68,914 -0.03(-1.55%)
Jul 26, 2010 1.870 1.990 1.870 1.940 59,392 +0.03(+1.57%)
Jul 23, 2010 1.860 1.929 1.830 1.910 71,040 +0.06(+3.24%)
Jul 22, 2010 1.820 1.850 1.790 1.850 25,725 +0.05(+2.78%)
Jul 21, 2010 1.770 1.835 1.770 1.800 24,081 +0.01(+0.56%)
Jul 20, 2010 1.710 1.790 1.710 1.790 57,832 +0.03(+1.70%)
Jul 19, 2010 1.800 1.860 1.750 1.760 67,841 -0.06(-3.30%)
Jul 16, 2010 1.820 1.900 1.820 1.820 78,652 -0.03(-1.62%)
Jul 15, 2010 1.950 2.050 1.810 1.850 118,226 -0.04(-2.12%)
Jul 14, 2010 1.670 2.089 1.660 1.890 120,743 -0.12(-5.97%)
Jul 13, 2010 2.000 2.100 1.950 2.010 263,681 +0.06(+3.08%)
Jul 12, 2010 1.750 1.980 1.740 1.950 194,768 +0.21(+12.07%)
Jul 09, 2010 1.740 1.740 1.580 1.740 136,915 +0.10(+6.10%)
Jul 08, 2010 1.510 1.640 1.500 1.640 123,932 +0.14(+9.33%)
Jul 07, 2010 1.450 1.550 1.450 1.500 100,544 +0.01(+0.67%)
Jul 06, 2010 1.630 1.650 1.420 1.490 347,629 -0.16(-9.70%)
Jul 02, 2010 1.650 1.709 1.615 1.650 127,512 -0.04(-2.37%)
Jul 01, 2010 1.850 1.850 1.610 1.690 399,757 -0.16(-8.65%)
Jun 30, 2010 1.820 1.890 1.770 1.850 75,913 +0.00(+0.00%)
Jun 29, 2010 1.870 1.890 1.750 1.850 198,595 -0.14(-7.04%)
Jun 25, 2010 1.990 2.060 1.970 1.990 52,693 +0.04(+2.05%)
Jun 24, 2010 2.010 2.050 1.930 1.950 107,557 -0.07(-3.47%)
Jun 23, 2010 2.030 2.040 2.020 2.020 37,116 -0.02(-0.98%)
Jun 22, 2010 2.070 2.100 2.020 2.040 40,450 -0.03(-1.45%)
Jun 21, 2010 2.090 2.110 2.020 2.070 32,710 -0.00(-0.05%)
Jun 18, 2010 2.071 2.120 2.030 2.071 35,719 -0.03(-1.38%)
Jun 17, 2010 2.100 2.120 2.080 2.100 38,797 +0.00(+0.00%)
Jun 16, 2010 2.070 2.120 2.031 2.100 107,182 +0.04(+1.94%)
Jun 15, 2010 2.030 2.080 1.980 2.060 138,097 +0.11(+5.64%)
Jun 14, 2010 1.980 2.050 1.950 1.950 81,502 -0.05(-2.50%)
Jun 11, 2010 1.950 2.000 1.950 2.000 49,692 +0.03(+1.52%)
Jun 10, 2010 1.960 1.990 1.920 1.970 34,656 +0.01(+0.51%)
Jun 09, 2010 1.930 2.040 1.930 1.960 67,306 +0.03(+1.55%)
Jun 08, 2010 1.970 1.990 1.920 1.930 88,982 -0.07(-3.50%)
Jun 07, 2010 2.000 2.050 1.970 2.000 88,866 -0.06(-2.91%)
Jun 04, 2010 2.060 2.120 1.990 2.060 77,022 +0.00(+0.00%)
Jun 03, 2010 2.070 2.090 2.040 2.060 56,958 +0.00(+0.00%)
Jun 02, 2010 2.080 2.080 2.020 2.060 86,698 +0.04(+1.98%)
Jun 01, 2010 2.090 2.090 2.010 2.020 104,713 -0.07(-3.35%)
May 28, 2010 2.090 2.170 2.050 2.090 66,535 -0.05(-2.34%)
May 27, 2010 2.050 2.150 2.010 2.140 74,217 +0.09(+4.39%)
May 26, 2010 2.040 2.050 1.990 2.050 48,619 +0.07(+3.54%)
May 25, 2010 2.040 2.040 1.950 1.980 110,798 -0.07(-3.41%)
May 24, 2010 1.980 2.050 1.980 2.050 59,523 +0.02(+0.99%)
May 21, 2010 2.000 2.070 1.920 2.030 103,818 +0.02(+1.00%)
May 20, 2010 2.030 2.040 2.000 2.010 148,826 -0.05(-2.43%)
May 19, 2010 2.140 2.180 2.050 2.060 109,600 -0.11(-5.07%)
May 18, 2010 2.240 2.300 2.170 2.170 95,307 -0.10(-4.41%)
May 17, 2010 2.180 2.270 2.180 2.270 188,869 +0.04(+1.79%)
May 14, 2010 2.230 2.268 2.160 2.230 88,715 -0.07(-3.04%)
May 13, 2010 2.330 2.330 2.250 2.300 101,005 +0.01(+0.44%)
May 12, 2010 2.170 2.300 2.140 2.290 198,558 +0.16(+7.51%)
May 11, 2010 2.140 2.180 2.100 2.130 63,668 -0.02(-0.93%)
May 10, 2010 2.080 2.150 2.080 2.150 214,568 +0.20(+10.26%)
May 07, 2010 2.010 2.100 1.910 1.950 182,977 -0.06(-2.99%)
May 06, 2010 2.120 2.180 2.000 2.010 365,257 -0.06(-2.90%)
May 05, 2010 2.060 2.120 2.050 2.070 212,213 -0.14(-6.33%)
May 04, 2010 2.240 2.250 2.170 2.210 139,180 +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.