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 (%)
Oct 31, 2013 1.550 1.559 1.510 1.540 37,661 +0.02(+1.32%)
Oct 30, 2013 1.530 1.530 1.510 1.520 12,092 +0.01(+0.66%)
Oct 29, 2013 1.520 1.539 1.500 1.510 11,627 +0.00(+0.00%)
Oct 28, 2013 1.500 1.530 1.500 1.510 14,050 -0.02(-1.31%)
Oct 25, 2013 1.530 1.550 1.500 1.530 31,356 +0.02(+1.32%)
Oct 24, 2013 1.520 1.540 1.510 1.510 10,585 -0.01(-0.66%)
Oct 23, 2013 1.539 1.540 1.500 1.520 36,073 -0.00(-0.07%)
Oct 22, 2013 1.530 1.540 1.500 1.521 17,645 +0.01(+0.73%)
Oct 21, 2013 1.550 1.550 1.510 1.510 20,393 -0.02(-1.31%)
Oct 18, 2013 1.500 1.540 1.500 1.530 24,152 -0.01(-0.65%)
Oct 17, 2013 1.570 1.570 1.540 1.540 36,735 +0.00(+0.00%)
Oct 16, 2013 1.530 1.550 1.520 1.540 15,024 +0.05(+3.36%)
Oct 15, 2013 1.500 1.510 1.490 1.490 10,680 -0.03(-1.97%)
Oct 14, 2013 1.500 1.550 1.500 1.520 24,328 +0.00(+0.01%)
Oct 11, 2013 1.520 1.540 1.510 1.520 12,920 +0.01(+0.66%)
Oct 10, 2013 1.500 1.510 1.480 1.510 39,266 +0.01(+0.67%)
Oct 09, 2013 1.480 1.520 1.480 1.500 28,558 +0.00(+0.00%)
Oct 08, 2013 1.480 1.510 1.480 1.500 27,093 -0.02(-1.32%)
Oct 07, 2013 1.510 1.540 1.500 1.520 36,517 -0.02(-1.30%)
Oct 04, 2013 1.510 1.548 1.510 1.540 36,192 +0.04(+2.67%)
Oct 03, 2013 1.520 1.520 1.500 1.500 17,373 -0.02(-1.32%)
Oct 02, 2013 1.490 1.550 1.490 1.520 33,115 +0.03(+2.01%)
Oct 01, 2013 1.510 1.550 1.490 1.490 31,874 -0.02(-1.32%)
Sep 30, 2013 1.530 1.550 1.490 1.510 41,426 -0.04(-2.58%)
Sep 27, 2013 1.500 1.589 1.490 1.550 90,503 +0.03(+1.97%)
Sep 26, 2013 1.540 1.540 1.490 1.520 7,363 +0.01(+0.66%)
Sep 25, 2013 1.490 1.536 1.500 1.510 22,331 +0.01(+0.67%)
Sep 24, 2013 1.510 1.512 1.490 1.500 19,721 -0.01(-0.66%)
Sep 23, 2013 1.500 1.510 1.470 1.510 24,607 +0.03(+2.03%)
Sep 20, 2013 1.500 1.520 1.480 1.480 21,013 -0.02(-1.33%)
Sep 19, 2013 1.470 1.520 1.470 1.500 18,214 -0.01(-0.66%)
Sep 18, 2013 1.470 1.510 1.470 1.510 6,964 -0.02(-1.31%)
Sep 17, 2013 1.520 1.530 1.520 1.530 22,662 +0.02(+1.32%)
Sep 16, 2013 1.520 1.530 1.510 1.510 24,272 +0.00(+0.00%)
Sep 13, 2013 1.470 1.510 1.470 1.510 5,059 +0.03(+2.03%)
Sep 12, 2013 1.480 1.480 1.460 1.480 31,598 +0.01(+0.68%)
Sep 11, 2013 1.460 1.530 1.460 1.470 31,824 +0.00(+0.00%)
Sep 10, 2013 1.450 1.470 1.450 1.470 13,458 +0.02(+1.38%)
Sep 09, 2013 1.480 1.490 1.440 1.450 75,557 -0.02(-1.36%)
Sep 06, 2013 1.480 1.490 1.470 1.470 39,720 -0.02(-1.34%)
Sep 05, 2013 1.540 1.551 1.480 1.490 104,169 -0.06(-3.87%)
Sep 04, 2013 1.520 1.551 1.520 1.550 10,500 +0.04(+2.65%)
Sep 03, 2013 1.540 1.551 1.490 1.510 344,148 -0.05(-3.21%)
Aug 30, 2013 1.580 1.580 1.540 1.560 36,663 -0.02(-1.27%)
Aug 29, 2013 1.600 1.600 1.570 1.580 24,158 -0.02(-1.25%)
Aug 28, 2013 1.600 1.600 1.600 1.600 7,025 +0.03(+1.91%)
Aug 27, 2013 1.600 1.610 1.570 1.570 19,900 -0.02(-1.26%)
Aug 26, 2013 1.550 1.610 1.550 1.590 56,285 +0.00(+0.04%)
Aug 23, 2013 1.550 1.590 1.550 1.589 9,835 -0.00(-0.04%)
Aug 22, 2013 1.580 1.590 1.578 1.590 36,463 +0.01(+0.84%)
Aug 21, 2013 1.590 1.590 1.570 1.577 12,699 -0.00(-0.20%)
Aug 20, 2013 1.550 1.588 1.550 1.580 13,851 +0.03(+1.94%)
Aug 19, 2013 1.580 1.580 1.550 1.550 27,698 -0.02(-1.27%)
Aug 16, 2013 1.570 1.590 1.560 1.570 24,285 -0.02(-1.26%)
Aug 15, 2013 1.610 1.610 1.550 1.590 26,229 +0.01(+0.63%)
Aug 14, 2013 1.566 1.600 1.561 1.580 20,743 +0.01(+0.57%)
Aug 13, 2013 1.590 1.600 1.550 1.571 26,633 +0.00(+0.00%)
Aug 12, 2013 1.571 1.590 1.570 1.571 12,451 +0.00(+0.00%)
Aug 09, 2013 1.570 1.600 1.560 1.571 15,700 -0.01(-0.63%)
Aug 08, 2013 1.560 1.581 1.560 1.581 29,296 +0.03(+2.00%)
Aug 07, 2013 1.580 1.610 1.550 1.550 87,371 +0.00(+0.00%)
Aug 06, 2013 1.574 1.574 1.540 1.550 24,179 +0.01(+0.65%)
Aug 05, 2013 1.540 1.560 1.540 1.540 26,103 -0.01(-0.65%)
Aug 02, 2013 1.560 1.564 1.540 1.550 15,860 +0.02(+1.31%)
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.