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 )

5.900 -0.070 (-1.17%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 1, 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 (%)
May 31, 2018 3.450 3.600 3.400 3.500 80,841 +0.05(+1.45%)
May 30, 2018 3.550 3.550 3.450 3.450 42,759 -0.05(-1.43%)
May 29, 2018 3.550 3.550 3.450 3.500 40,234 -0.05(-1.41%)
May 25, 2018 3.550 3.550 3.550 0 +0.10(+2.90%)
May 24, 2018 3.450 3.500 3.400 3.450 31,995 +0.00(+0.00%)
May 23, 2018 3.550 3.550 3.450 3.450 22,248 -0.10(-2.82%)
May 22, 2018 3.800 3.800 3.450 3.550 57,210 -0.15(-4.05%)
May 21, 2018 3.800 3.800 3.550 3.700 53,434 +0.05(+1.37%)
May 18, 2018 3.700 3.800 3.600 3.650 224,987 +0.05(+1.39%)
May 17, 2018 3.500 3.650 3.450 3.600 141,521 +0.25(+7.46%)
May 16, 2018 3.500 3.500 3.350 3.350 19,194 -0.15(-4.29%)
May 15, 2018 3.450 3.500 3.400 3.500 38,748 +0.03(+0.91%)
May 14, 2018 3.450 3.575 3.400 3.468 34,087 +0.02(+0.53%)
May 11, 2018 3.400 3.550 3.400 3.450 44,131 +0.05(+1.47%)
May 10, 2018 3.500 3.550 3.400 3.400 16,048 -0.15(-4.23%)
May 09, 2018 3.750 3.750 3.500 3.550 81,065 -0.15(-4.05%)
May 08, 2018 3.400 3.748 3.400 3.700 165,034 +0.34(+10.02%)
May 07, 2018 3.400 3.400 3.300 3.363 11,606 +0.06(+1.91%)
May 04, 2018 3.350 3.400 3.300 3.300 7,951 -0.05(-1.49%)
May 03, 2018 3.350 3.375 3.350 3.350 2,238 +0.00(+0.00%)
May 02, 2018 3.250 3.400 3.250 3.350 15,447 +0.00(+0.00%)
May 01, 2018 3.300 3.350 3.300 3.350 6,385 +0.05(+1.52%)
Apr 30, 2018 3.350 3.350 3.250 3.300 3,955 -0.05(-1.49%)
Apr 27, 2018 3.300 3.350 3.250 3.350 16,673 +0.10(+3.08%)
Apr 26, 2018 3.255 3.300 3.250 3.250 4,366 +0.00(+0.00%)
Apr 25, 2018 3.250 3.333 3.250 3.250 13,860 -0.05(-1.52%)
Apr 24, 2018 3.350 3.350 3.250 3.300 6,407 +0.05(+1.54%)
Apr 23, 2018 3.250 3.350 3.250 3.250 7,935 -0.10(-2.99%)
Apr 20, 2018 3.250 3.350 3.250 3.350 2,744 +0.10(+3.08%)
Apr 19, 2018 3.300 3.300 3.250 3.250 4,946 -0.05(-1.52%)
Apr 18, 2018 3.300 3.350 3.300 3.300 4,452 -0.05(-1.49%)
Apr 17, 2018 3.350 3.350 3.300 3.350 8,531 +0.05(+1.52%)
Apr 16, 2018 3.300 3.350 3.300 3.300 4,125 +0.00(+0.00%)
Apr 13, 2018 3.250 3.300 3.250 3.300 5,091 +0.05(+1.54%)
Apr 12, 2018 3.350 3.350 3.250 3.250 6,992 -0.10(-2.96%)
Apr 11, 2018 3.300 3.349 3.300 3.349 5,743 +0.05(+1.48%)
Apr 10, 2018 3.250 3.300 3.250 3.300 7,929 +0.02(+0.76%)
Apr 09, 2018 3.200 3.275 3.200 3.275 3,575 +0.07(+2.34%)
Apr 06, 2018 3.300 3.300 3.200 3.200 10,191 -0.10(-3.03%)
Apr 05, 2018 3.200 3.300 3.200 3.300 3,862 +0.10(+3.12%)
Apr 04, 2018 3.150 3.250 3.150 3.200 10,582 +0.05(+1.59%)
Apr 03, 2018 3.150 3.200 3.150 3.150 11,300 -0.05(-1.56%)
Apr 02, 2018 3.300 3.350 3.184 3.200 16,845 -0.15(-4.48%)
Mar 29, 2018 3.350 3.350 3.350 0 +0.15(+4.69%)
Mar 28, 2018 3.200 3.265 3.150 3.200 18,871 +0.00(+0.00%)
Mar 27, 2018 3.300 3.350 3.200 3.200 11,807 -0.15(-4.48%)
Mar 26, 2018 3.450 3.450 3.250 3.350 18,930 -0.05(-1.47%)
Mar 23, 2018 3.250 3.400 3.250 3.400 26,635 +0.15(+4.62%)
Mar 22, 2018 3.200 3.300 3.200 3.250 9,281 +0.05(+1.56%)
Mar 21, 2018 3.250 3.275 3.160 3.200 35,592 -0.10(-3.03%)
Mar 20, 2018 3.250 3.300 3.250 3.300 23,663 +0.05(+1.54%)
Mar 19, 2018 3.300 3.328 3.250 3.250 23,337 -0.10(-2.99%)
Mar 16, 2018 3.350 3.400 3.300 3.350 32,089 -0.05(-1.47%)
Mar 15, 2018 3.400 3.400 3.350 3.400 16,431 +0.00(+0.00%)
Mar 14, 2018 3.400 3.425 3.350 3.400 18,484 -0.05(-1.45%)
Mar 13, 2018 3.400 3.450 3.350 3.450 10,390 +0.10(+2.99%)
Mar 12, 2018 3.400 3.475 3.350 3.350 35,539 -0.12(-3.60%)
Mar 09, 2018 3.450 3.600 3.400 3.475 40,218 -0.07(-2.11%)
Mar 08, 2018 3.600 3.650 3.550 3.550 15,781 +0.00(+0.00%)
Mar 07, 2018 3.650 3.550 9,897 +0.00(+0.00%)
Mar 06, 2018 3.550 3.650 3.550 3.550 18,709 +0.05(+1.43%)
Mar 05, 2018 3.550 3.600 3.500 3.500 10,537 -0.10(-2.78%)
Mar 02, 2018 3.600 3.600 3.500 3.600 14,805 +0.10(+2.86%)
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.