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 (%)
Feb 28, 2018 3.600 3.650 3.600 3.650 14,626 +0.05(+1.39%)
Feb 27, 2018 3.700 3.700 3.600 3.600 14,238 -0.05(-1.37%)
Feb 26, 2018 3.650 3.675 3.600 3.650 16,314 -0.05(-1.35%)
Feb 23, 2018 3.650 3.700 3.650 3.700 8,465 +0.05(+1.37%)
Feb 22, 2018 3.650 3.700 3.650 3.650 19,061 -0.05(-1.35%)
Feb 21, 2018 3.650 3.720 3.650 3.700 34,185 +0.05(+1.37%)
Feb 20, 2018 3.700 3.750 3.650 3.650 24,769 -0.07(-1.76%)
Feb 16, 2018 3.715 3.715 3.715 0 -0.03(-0.92%)
Feb 15, 2018 3.700 3.800 3.700 3.750 26,424 +0.05(+1.35%)
Feb 14, 2018 3.700 3.700 3.650 3.700 37,426 +0.00(+0.00%)
Feb 13, 2018 3.600 3.700 3.600 3.700 18,541 +0.10(+2.78%)
Feb 12, 2018 3.700 3.800 3.600 3.600 30,105 -0.12(-3.13%)
Feb 09, 2018 3.700 3.800 3.700 3.716 37,990 -0.03(-0.89%)
Feb 08, 2018 3.719 3.850 3.700 3.750 38,936 +0.00(+0.00%)
Feb 07, 2018 3.700 3.850 3.700 3.750 64,579 +0.10(+2.74%)
Feb 06, 2018 3.750 3.751 3.650 3.650 34,385 -0.15(-3.95%)
Feb 05, 2018 3.750 3.800 3.750 3.800 50,552 +0.00(+0.00%)
Feb 02, 2018 3.800 3.850 3.800 3.800 46,897 +0.02(+0.48%)
Feb 01, 2018 3.800 3.850 3.750 3.782 52,278 -0.02(-0.48%)
Jan 31, 2018 3.829 3.899 3.800 3.800 95,357 -0.03(-0.65%)
Jan 30, 2018 3.900 3.800 3.825 27,753 +0.03(+0.66%)
Jan 29, 2018 3.750 3.850 3.750 3.800 21,675 +0.05(+1.33%)
Jan 26, 2018 3.800 3.850 3.750 3.750 22,124 -0.10(-2.60%)
Jan 25, 2018 3.800 3.900 3.800 3.850 14,285 +0.05(+1.32%)
Jan 24, 2018 3.900 3.900 3.800 3.800 18,538 -0.05(-1.30%)
Jan 23, 2018 3.900 3.950 3.850 3.850 24,258 +0.00(+0.00%)
Jan 22, 2018 3.800 3.900 3.800 3.850 10,980 +0.05(+1.32%)
Jan 19, 2018 3.812 3.850 3.800 3.800 15,263 +0.00(+0.00%)
Jan 18, 2018 3.800 3.850 3.800 3.800 10,499 +0.00(+0.00%)
Jan 17, 2018 3.800 3.848 3.750 3.800 29,711 +0.00(+0.00%)
Jan 16, 2018 3.800 3.850 3.750 3.800 44,949 +0.00(+0.00%)
Jan 12, 2018 3.800 3.800 3.800 0 +0.00(+0.00%)
Jan 11, 2018 3.850 3.887 3.800 3.800 32,709 -0.05(-1.30%)
Jan 10, 2018 3.900 3.944 3.801 3.850 48,443 -0.05(-1.28%)
Jan 09, 2018 3.850 3.950 3.850 3.900 12,499 -0.01(-0.20%)
Jan 08, 2018 4.000 4.000 3.900 3.908 9,250 -0.09(-2.32%)
Jan 05, 2018 3.850 4.098 3.850 4.000 27,991 +0.15(+3.91%)
Jan 04, 2018 3.850 3.950 3.850 3.850 17,805 +0.00(+0.00%)
Jan 03, 2018 3.850 3.950 3.850 3.850 16,199 +0.00(+0.00%)
Jan 02, 2018 3.950 4.000 3.850 3.850 17,225 -0.15(-3.75%)
Dec 29, 2017 4.000 4.000 4.000 0 -0.03(-0.68%)
Dec 28, 2017 4.000 4.050 4.000 4.027 23,235 +0.06(+1.63%)
Dec 27, 2017 3.850 4.000 3.850 3.963 67,683 +0.11(+2.92%)
Dec 26, 2017 3.970 4.050 3.850 3.850 7,344 -0.20(-4.94%)
Dec 22, 2017 3.950 4.050 3.837 4.050 19,003 +0.03(+0.77%)
Dec 21, 2017 3.950 4.050 3.925 4.019 14,842 +0.02(+0.47%)
Dec 20, 2017 3.950 4.050 3.949 4.000 13,526 +0.10(+2.56%)
Dec 19, 2017 3.650 3.975 3.650 3.900 48,612 +0.18(+4.94%)
Dec 18, 2017 3.750 3.750 3.700 3.716 3,630 +0.02(+0.45%)
Dec 15, 2017 3.650 3.800 3.650 3.700 10,511 -0.05(-1.33%)
Dec 14, 2017 3.792 3.799 3.700 3.750 24,339 +0.00(+0.00%)
Dec 13, 2017 3.750 3.800 3.700 3.750 13,588 +0.00(+0.00%)
Dec 12, 2017 3.900 3.946 3.700 3.750 39,389 -0.15(-3.85%)
Dec 11, 2017 4.000 4.050 3.850 3.900 33,116 -0.15(-3.70%)
Dec 08, 2017 4.000 4.050 4.000 4.050 4,199 +0.05(+1.25%)
Dec 07, 2017 4.070 4.070 4.000 4.000 15,230 -0.05(-1.23%)
Dec 06, 2017 4.050 4.100 4.050 4.050 3,892 -0.10(-2.41%)
Dec 05, 2017 4.000 4.150 4.000 4.150 6,446 +0.10(+2.47%)
Dec 04, 2017 4.250 4.250 4.050 4.050 4,682 -0.20(-4.70%)
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.