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 )

4.940 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jan 31, 2020 6.600 6.900 6.250 6.720 5,159,800 +0.48(+7.69%)
Jan 30, 2020 6.120 6.900 5.810 6.240 6,882,169 +0.42(+7.22%)
Jan 29, 2020 5.850 5.900 5.000 5.820 3,834,897 +0.12(+2.11%)
Jan 28, 2020 7.160 7.160 5.450 5.700 5,479,430 -2.00(-25.97%)
Jan 27, 2020 7.800 7.860 7.000 7.700 11,479,935 +1.70(+28.33%)
Jan 24, 2020 5.310 6.870 5.190 6.000 12,391,100 +0.91(+17.88%)
Jan 23, 2020 5.150 5.560 4.700 5.090 4,525,150 +0.49(+10.65%)
Jan 22, 2020 4.950 5.100 4.020 4.600 3,119,659 -0.25(-5.15%)
Jan 21, 2020 4.250 5.250 3.860 4.850 6,590,867 +1.35(+38.57%)
Jan 17, 2020 3.540 3.550 3.410 3.500 18,600 -0.01(-0.23%)
Jan 16, 2020 3.460 3.580 3.460 3.508 8,574 +0.05(+1.38%)
Jan 15, 2020 3.510 3.580 3.460 3.460 14,363 -0.04(-1.14%)
Jan 14, 2020 3.500 3.600 3.500 3.500 23,817 +0.00(+0.00%)
Jan 13, 2020 3.510 3.550 3.470 3.500 11,608 -0.01(-0.28%)
Jan 10, 2020 3.500 3.550 3.480 3.510 6,000 +0.01(+0.29%)
Jan 09, 2020 3.500 3.530 3.500 3.500 4,691 +0.00(+0.00%)
Jan 08, 2020 3.510 3.570 3.400 3.500 18,473 -0.01(-0.28%)
Jan 07, 2020 3.540 3.590 3.500 3.510 31,240 +0.00(+0.09%)
Jan 06, 2020 3.490 3.570 3.480 3.507 15,612 +0.03(+0.78%)
Jan 03, 2020 3.460 3.550 3.430 3.480 31,400 +0.02(+0.58%)
Jan 02, 2020 3.500 3.580 3.460 3.460 14,532 +0.03(+0.87%)
Dec 31, 2019 3.480 3.550 3.430 3.430 13,000 -0.09(-2.52%)
Dec 30, 2019 3.540 3.540 3.430 3.519 11,625 +0.01(+0.25%)
Dec 27, 2019 3.480 3.517 3.400 3.510 7,900 +0.01(+0.29%)
Dec 26, 2019 3.480 3.500 3.360 3.500 16,355 +0.05(+1.45%)
Dec 24, 2019 3.545 3.545 3.410 3.450 14,200 +0.05(+1.47%)
Dec 23, 2019 3.420 3.460 3.400 3.400 25,480 -0.04(-1.16%)
Dec 20, 2019 3.390 3.440 3.360 3.440 10,400 +0.02(+0.58%)
Dec 19, 2019 3.380 3.440 3.380 3.420 8,754 +0.02(+0.59%)
Dec 18, 2019 3.390 3.407 3.390 3.400 6,980 +0.02(+0.59%)
Dec 17, 2019 3.350 3.409 3.350 3.380 6,431 +0.00(+0.09%)
Dec 16, 2019 3.420 3.420 3.360 3.377 9,724 -0.04(-1.25%)
Dec 13, 2019 3.356 3.420 3.341 3.420 11,100 +0.05(+1.48%)
Dec 12, 2019 3.320 3.370 3.320 3.370 3,016 +0.02(+0.60%)
Dec 11, 2019 3.380 3.380 3.280 3.350 6,323 -0.00(-0.10%)
Dec 10, 2019 3.410 3.410 3.350 3.353 8,202 -0.02(-0.50%)
Dec 09, 2019 3.300 3.380 3.300 3.370 3,357 +0.10(+3.06%)
Dec 06, 2019 3.340 3.360 3.268 3.270 8,500 -0.03(-0.91%)
Dec 05, 2019 3.380 3.380 3.257 3.300 9,985 +0.10(+3.12%)
Dec 04, 2019 3.300 3.300 3.200 3.200 58,739 -0.09(-2.88%)
Dec 03, 2019 3.300 3.319 3.280 3.295 22,031 -0.01(-0.43%)
Dec 02, 2019 3.410 3.410 3.309 3.309 12,540 -0.06(-1.81%)
Nov 29, 2019 3.360 3.390 3.360 3.370 2,700 +0.02(+0.45%)
Nov 27, 2019 3.370 3.370 3.310 3.355 7,900 +0.01(+0.30%)
Nov 26, 2019 3.330 3.350 3.320 3.345 14,527 -0.01(-0.45%)
Nov 25, 2019 3.350 3.400 3.330 3.360 26,644 +0.03(+0.90%)
Nov 22, 2019 3.320 3.350 3.320 3.330 13,600 +0.01(+0.30%)
Nov 21, 2019 3.300 3.350 3.300 3.320 11,647 +0.01(+0.30%)
Nov 20, 2019 3.450 3.460 3.310 3.310 32,962 -0.09(-2.65%)
Nov 19, 2019 3.440 3.490 3.400 3.400 14,905 -0.01(-0.29%)
Nov 18, 2019 3.380 3.420 3.380 3.410 29,539 +0.01(+0.29%)
Nov 15, 2019 3.400 3.420 3.400 3.400 27,000 -0.01(-0.29%)
Nov 14, 2019 3.410 3.420 3.400 3.410 15,046 +0.01(+0.15%)
Nov 13, 2019 3.400 3.430 3.400 3.405 15,092 -0.02(-0.44%)
Nov 12, 2019 3.420 3.440 3.420 3.420 12,810 +0.01(+0.29%)
Nov 11, 2019 3.440 3.507 3.400 3.410 31,014 -0.02(-0.58%)
Nov 08, 2019 3.550 3.550 3.400 3.430 31,300 -0.13(-3.65%)
Nov 07, 2019 3.620 3.620 3.430 3.560 16,647 -0.04(-0.97%)
Nov 06, 2019 3.490 3.620 3.432 3.595 23,711 -0.02(-0.67%)
Nov 05, 2019 3.580 3.627 3.580 3.619 7,428 +0.04(+1.10%)
Nov 04, 2019 3.590 3.638 3.580 3.580 10,239 -0.06(-1.65%)
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.