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 )

5.810 +0.230 (+4.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 5.660 5.820 5.520 5.810 27,318 +0.23(+4.12%)
Sep 18, 2024 5.600 5.756 5.550 5.580 18,639 -0.06(-1.06%)
Sep 17, 2024 5.500 5.710 5.445 5.640 20,660 +0.21(+3.87%)
Sep 16, 2024 5.640 5.665 5.410 5.430 32,749 -0.24(-4.23%)
Sep 13, 2024 5.750 5.795 5.570 5.670 21,954 -0.03(-0.53%)
Sep 12, 2024 5.570 5.740 5.520 5.700 10,572 +0.22(+4.01%)
Sep 11, 2024 5.491 5.685 5.430 5.480 19,549 -0.16(-2.84%)
Sep 10, 2024 5.670 5.670 5.410 5.640 22,771 +0.05(+0.89%)
Sep 09, 2024 5.790 5.790 5.360 5.590 56,125 -0.16(-2.78%)
Sep 06, 2024 5.780 5.880 5.690 5.750 21,315 -0.07(-1.20%)
Sep 05, 2024 5.880 5.930 5.790 5.820 9,553 -0.07(-1.19%)
Sep 04, 2024 5.780 5.950 5.770 5.890 19,821 +0.11(+1.90%)
Sep 03, 2024 5.950 5.950 5.710 5.780 53,800 -0.18(-3.02%)
Aug 30, 2024 6.000 6.030 5.930 5.960 16,847 +0.04(+0.68%)
Aug 29, 2024 6.100 6.149 5.920 5.920 33,733 -0.16(-2.63%)
Aug 28, 2024 6.180 6.180 6.050 6.080 12,802 -0.14(-2.25%)
Aug 27, 2024 6.190 6.280 6.110 6.220 16,913 -0.04(-0.64%)
Aug 26, 2024 6.380 6.380 6.150 6.260 46,922 -0.10(-1.57%)
Aug 23, 2024 6.140 6.390 6.090 6.360 27,262 +0.27(+4.43%)
Aug 22, 2024 6.080 6.105 6.000 6.090 22,769 -0.01(-0.16%)
Aug 21, 2024 6.440 6.440 6.024 6.100 31,705 -0.25(-3.94%)
Aug 20, 2024 6.230 6.430 6.230 6.350 74,858 +0.05(+0.79%)
Aug 19, 2024 5.970 6.420 5.850 6.300 122,708 +0.33(+5.53%)
Aug 16, 2024 5.850 6.000 5.800 5.970 54,182 +0.11(+1.88%)
Aug 15, 2024 5.730 5.860 5.540 5.860 35,980 +0.20(+3.53%)
Aug 14, 2024 5.400 5.690 5.350 5.660 38,767 +0.21(+3.85%)
Aug 13, 2024 5.415 5.505 5.410 5.450 23,574 +0.01(+0.18%)
Aug 12, 2024 5.440 5.490 5.380 5.440 20,206 +0.03(+0.55%)
Aug 09, 2024 5.460 5.490 5.380 5.410 20,239 -0.03(-0.55%)
Aug 08, 2024 5.450 5.590 5.430 5.440 25,525 +0.11(+2.06%)
Aug 07, 2024 5.450 5.450 5.210 5.330 30,627 +0.21(+4.10%)
Aug 06, 2024 5.280 5.280 5.110 5.120 22,098 -0.11(-2.10%)
Aug 05, 2024 5.400 5.445 5.200 5.230 29,172 -0.21(-3.86%)
Aug 02, 2024 5.690 5.690 5.420 5.440 39,410 -0.39(-6.69%)
Aug 01, 2024 5.810 5.880 5.763 5.830 42,274 -0.01(-0.17%)
Jul 31, 2024 5.960 5.960 5.750 5.840 23,615 -0.11(-1.85%)
Jul 30, 2024 6.000 6.040 5.770 5.950 39,196 -0.05(-0.83%)
Jul 29, 2024 6.070 6.070 5.890 6.000 30,261 -0.06(-0.99%)
Jul 26, 2024 5.900 6.140 5.900 6.060 19,704 +0.17(+2.89%)
Jul 25, 2024 5.820 5.900 5.780 5.890 18,603 +0.05(+0.94%)
Jul 24, 2024 6.050 6.140 5.810 5.835 56,743 -0.30(-4.89%)
Jul 23, 2024 6.000 6.180 5.950 6.135 30,446 +0.13(+2.25%)
Jul 22, 2024 5.950 6.000 5.939 6.000 22,771 +0.05(+0.84%)
Jul 19, 2024 5.860 5.990 5.835 5.950 22,768 +0.10(+1.71%)
Jul 18, 2024 5.950 5.950 5.750 5.850 25,811 -0.08(-1.35%)
Jul 17, 2024 5.840 5.930 5.760 5.930 17,342 +0.10(+1.72%)
Jul 16, 2024 5.880 5.930 5.814 5.830 19,827 -0.01(-0.17%)
Jul 15, 2024 5.810 5.910 5.800 5.840 20,908 +0.04(+0.69%)
Jul 12, 2024 5.840 5.896 5.713 5.800 29,322 -0.05(-0.85%)
Jul 11, 2024 5.570 5.870 5.570 5.850 34,016 +0.30(+5.41%)
Jul 10, 2024 5.540 5.620 5.500 5.550 19,420 +0.06(+1.09%)
Jul 09, 2024 5.560 5.560 5.460 5.490 20,393 -0.08(-1.44%)
Jul 08, 2024 5.790 5.820 5.570 5.570 27,212 -0.15(-2.62%)
Jul 05, 2024 5.660 5.730 5.580 5.720 28,324 +0.06(+1.06%)
Jul 03, 2024 5.660 5.800 5.660 5.660 19,355 -0.03(-0.53%)
Jul 02, 2024 5.960 6.000 5.660 5.690 52,446 -0.27(-4.53%)
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.