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 )

6.090 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 28, 2021 8.280 8.440 8.200 8.240 93,412 -0.10(-1.20%)
May 27, 2021 8.320 8.440 8.270 8.340 155,552 +0.07(+0.85%)
May 26, 2021 8.170 8.320 8.130 8.270 133,215 +0.10(+1.22%)
May 25, 2021 8.320 8.435 8.150 8.170 133,443 -0.15(-1.80%)
May 24, 2021 8.590 8.590 8.250 8.320 131,264 -0.18(-2.12%)
May 21, 2021 8.460 8.620 8.390 8.500 166,740 +0.14(+1.67%)
May 20, 2021 8.300 8.600 8.180 8.360 220,553 +0.06(+0.72%)
May 19, 2021 8.220 8.440 8.100 8.300 134,411 -0.02(-0.24%)
May 18, 2021 8.130 8.360 8.050 8.320 215,893 +0.14(+1.71%)
May 17, 2021 8.200 8.380 8.070 8.180 248,283 +0.00(+0.00%)
May 14, 2021 8.000 8.290 7.700 8.180 240,993 +0.18(+2.25%)
May 13, 2021 8.450 8.560 7.880 8.000 445,249 -0.50(-5.88%)
May 12, 2021 8.760 8.800 8.460 8.500 176,721 -0.19(-2.19%)
May 11, 2021 8.340 8.830 8.300 8.690 178,608 +0.04(+0.46%)
May 10, 2021 8.730 8.840 8.270 8.650 294,643 +0.05(+0.58%)
May 07, 2021 7.940 8.770 7.790 8.600 347,974 +0.71(+9.00%)
May 06, 2021 8.350 8.400 7.670 7.890 643,337 -0.73(-8.47%)
May 05, 2021 8.550 8.820 8.470 8.620 234,704 -0.06(-0.69%)
May 04, 2021 8.820 8.820 8.420 8.680 371,556 -0.19(-2.14%)
May 03, 2021 8.990 9.010 8.700 8.870 329,307 -0.09(-1.00%)
Apr 30, 2021 9.300 9.350 8.810 8.960 913,600 -0.38(-4.07%)
Apr 29, 2021 9.420 9.510 9.270 9.340 319,419 -0.07(-0.74%)
Apr 28, 2021 9.500 9.590 9.360 9.410 324,664 -0.11(-1.16%)
Apr 27, 2021 10.38 10.49 9.470 9.520 765,755 -0.88(-8.46%)
Apr 26, 2021 10.15 10.43 9.990 10.40 245,442 +0.25(+2.46%)
Apr 23, 2021 10.24 10.24 10.03 10.15 250,300 +0.11(+1.10%)
Apr 22, 2021 9.970 10.19 9.761 10.04 364,662 +0.14(+1.41%)
Apr 21, 2021 9.510 10.00 9.440 9.900 324,225 +0.33(+3.45%)
Apr 20, 2021 9.620 9.710 9.350 9.570 281,593 +0.00(+0.00%)
Apr 19, 2021 9.610 9.760 9.320 9.570 346,600 -0.19(-1.95%)
Apr 16, 2021 9.430 9.880 9.290 9.760 330,100 +0.27(+2.85%)
Apr 15, 2021 9.450 9.600 9.390 9.490 248,343 +0.01(+0.11%)
Apr 14, 2021 9.600 9.610 9.390 9.480 236,143 -0.12(-1.25%)
Apr 13, 2021 9.270 9.700 9.270 9.600 258,273 +0.27(+2.89%)
Apr 12, 2021 9.610 9.620 9.180 9.330 286,790 -0.13(-1.37%)
Apr 09, 2021 9.680 9.686 9.280 9.460 372,400 -0.14(-1.46%)
Apr 08, 2021 9.570 9.850 9.520 9.600 248,758 +0.12(+1.27%)
Apr 07, 2021 9.950 9.950 9.390 9.480 346,627 -0.40(-4.05%)
Apr 06, 2021 9.770 10.11 9.670 9.880 465,483 +0.22(+2.28%)
Apr 05, 2021 9.750 9.850 9.530 9.660 298,016 -0.17(-1.73%)
Apr 01, 2021 9.810 10.00 9.640 9.830 371,900 +0.07(+0.72%)
Mar 31, 2021 9.550 10.09 9.460 9.760 399,507 +0.28(+2.95%)
Mar 30, 2021 9.300 9.630 9.130 9.480 288,859 +0.08(+0.85%)
Mar 29, 2021 9.790 9.790 9.220 9.400 853,650 -0.24(-2.49%)
Mar 26, 2021 9.950 9.950 9.360 9.640 458,500 -0.16(-1.63%)
Mar 25, 2021 9.950 10.15 9.630 9.800 554,887 -0.28(-2.78%)
Mar 24, 2021 10.05 10.55 9.900 10.08 696,597 +0.02(+0.20%)
Mar 23, 2021 10.52 10.56 10.06 10.06 353,695 -0.46(-4.37%)
Mar 22, 2021 10.55 10.85 10.45 10.52 467,641 -0.23(-2.14%)
Mar 19, 2021 11.27 11.43 10.74 10.75 712,500 -0.33(-2.98%)
Mar 18, 2021 10.72 11.28 10.57 11.08 520,228 +0.45(+4.23%)
Mar 17, 2021 10.70 10.92 10.35 10.63 495,552 -0.13(-1.21%)
Mar 16, 2021 11.50 11.57 10.68 10.76 637,579 -0.41(-3.67%)
Mar 15, 2021 10.59 11.34 10.54 11.17 792,431 +0.77(+7.40%)
Mar 12, 2021 10.36 10.60 10.18 10.40 463,100 -0.03(-0.29%)
Mar 11, 2021 10.17 10.54 9.900 10.43 1,158,707 +0.25(+2.46%)
Mar 10, 2021 10.40 10.60 9.950 10.18 1,562,710 -0.52(-4.86%)
Mar 09, 2021 11.01 11.01 9.630 10.70 3,271,258 -1.45(-11.93%)
Mar 08, 2021 12.40 12.83 12.06 12.15 477,310 -0.30(-2.41%)
Mar 05, 2021 12.30 12.52 11.15 12.45 1,009,400 +0.01(+0.08%)
Mar 04, 2021 13.20 13.20 12.02 12.44 602,403 -0.48(-3.72%)
Mar 03, 2021 14.12 14.22 12.70 12.92 1,261,924 -1.41(-9.84%)
Mar 02, 2021 14.55 14.89 14.13 14.33 415,463 -0.27(-1.85%)
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.