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 )

5.930 -0.040 (-0.67%)
Streaming Delayed Price Updated: 1:49 PM 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 (%)
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%)
Dec 01, 2017 4.050 4.250 4.050 4.250 6,065 +0.20(+4.94%)
Nov 30, 2017 4.100 4.156 4.050 4.050 8,388 -0.05(-1.22%)
Nov 29, 2017 4.050 4.150 4.000 4.100 5,585 -0.01(-0.22%)
Nov 28, 2017 4.150 4.250 4.012 4.109 14,752 -0.14(-3.31%)
Nov 27, 2017 4.200 4.250 4.100 4.250 14,932 +0.10(+2.41%)
Nov 24, 2017 4.008 4.200 3.950 4.150 5,887 +0.17(+4.27%)
Nov 22, 2017 4.050 4.078 3.950 3.980 25,425 -0.12(-2.92%)
Nov 21, 2017 4.250 4.250 4.100 4.100 11,313 -0.10(-2.38%)
Nov 20, 2017 4.050 4.200 4.050 4.200 33,083 +0.15(+3.70%)
Nov 17, 2017 4.050 4.050 4.000 4.050 4,292 +0.00(+0.00%)
Nov 16, 2017 4.000 4.100 4.000 4.050 14,829 +0.10(+2.53%)
Nov 15, 2017 4.050 4.050 3.900 3.950 20,184 -0.08(-1.86%)
Nov 14, 2017 3.850 4.100 3.850 4.025 18,152 +0.08(+1.90%)
Nov 13, 2017 3.850 4.000 3.850 3.950 26,205 +0.10(+2.60%)
Nov 10, 2017 3.800 3.984 3.800 3.850 29,671 -0.10(-2.53%)
Nov 09, 2017 3.900 4.100 3.900 3.950 20,539 +0.15(+3.95%)
Nov 08, 2017 3.800 3.846 3.750 3.800 40,469 +0.00(+0.00%)
Nov 07, 2017 3.900 3.900 3.800 3.800 19,790 -0.05(-1.30%)
Nov 06, 2017 3.850 3.960 3.808 3.850 26,865 -0.10(-2.53%)
Nov 03, 2017 4.100 4.100 3.900 3.950 19,155 -0.10(-2.47%)
Nov 02, 2017 4.100 4.128 4.000 4.050 30,966 -0.07(-1.73%)
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.