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 )

6.150 +0.010 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 4.050 4.350 4.010 4.250 243,511 +0.10(+2.41%)
Feb 25, 2022 4.170 4.251 4.129 4.150 129,547 -0.01(-0.24%)
Feb 24, 2022 3.970 4.250 3.918 4.160 195,331 +0.15(+3.74%)
Feb 23, 2022 4.060 4.170 4.010 4.010 120,400 -0.02(-0.50%)
Feb 22, 2022 4.130 4.170 3.970 4.030 268,110 -0.10(-2.42%)
Feb 18, 2022 4.130 0 -0.21(-4.84%)
Feb 17, 2022 4.570 4.570 4.300 4.340 175,022 -0.19(-4.19%)
Feb 16, 2022 4.450 4.550 4.310 4.530 167,503 +0.05(+1.12%)
Feb 15, 2022 4.430 4.590 4.410 4.480 95,028 +0.09(+2.05%)
Feb 14, 2022 4.580 4.690 4.370 4.390 221,305 -0.23(-4.98%)
Feb 11, 2022 4.760 4.850 4.580 4.620 67,562 -0.17(-3.55%)
Feb 10, 2022 4.730 4.950 4.729 4.790 100,846 -0.07(-1.44%)
Feb 09, 2022 4.710 4.920 4.610 4.860 119,867 +0.16(+3.40%)
Feb 08, 2022 4.520 4.700 4.470 4.700 149,637 +0.20(+4.44%)
Feb 07, 2022 4.590 4.690 4.500 4.500 134,616 -0.10(-2.17%)
Feb 04, 2022 4.550 4.670 4.440 4.600 94,921 +0.02(+0.44%)
Feb 03, 2022 4.570 4.660 4.580 80,961 -0.10(-2.14%)
Feb 02, 2022 4.830 4.890 4.570 4.680 129,608 -0.21(-4.29%)
Feb 01, 2022 4.790 4.920 4.700 4.890 149,557 +0.23(+4.94%)
Jan 31, 2022 4.350 4.800 4.660 304,190 +0.32(+7.37%)
Jan 28, 2022 4.310 4.425 4.260 4.340 340,815 +0.02(+0.46%)
Jan 27, 2022 4.460 4.510 4.310 4.320 172,138 -0.15(-3.36%)
Jan 26, 2022 4.600 4.750 4.400 4.470 285,896 -0.11(-2.40%)
Jan 25, 2022 4.690 4.750 4.560 4.580 193,203 -0.18(-3.78%)
Jan 24, 2022 4.760 4.840 4.410 4.760 649,735 -0.04(-0.83%)
Jan 21, 2022 5.010 5.050 4.800 4.800 569,197 -0.26(-5.14%)
Jan 20, 2022 5.260 5.340 5.021 5.060 178,558 -0.12(-2.32%)
Jan 19, 2022 5.100 5.340 5.070 5.180 499,690 +0.03(+0.58%)
Jan 18, 2022 5.530 5.600 5.100 5.150 408,071 -0.29(-5.33%)
Jan 14, 2022 5.440 0 -0.63(-10.38%)
Jan 13, 2022 5.950 6.110 5.820 6.070 411,580 +0.13(+2.19%)
Jan 12, 2022 6.060 6.100 5.800 5.940 310,456 +0.06(+1.02%)
Jan 11, 2022 5.700 6.140 5.620 5.880 975,949 +0.18(+3.16%)
Jan 10, 2022 6.040 6.040 5.660 5.700 408,435 -0.34(-5.63%)
Jan 07, 2022 6.010 6.190 5.810 6.040 656,998 +0.05(+0.83%)
Jan 06, 2022 5.870 6.080 5.800 5.990 390,525 +0.07(+1.18%)
Jan 05, 2022 6.050 6.350 5.860 5.920 500,548 -0.05(-0.84%)
Jan 04, 2022 5.990 6.080 5.748 5.970 526,845 -0.09(-1.49%)
Jan 03, 2022 5.890 6.170 5.780 6.060 418,214 +0.09(+1.51%)
Dec 31, 2021 6.170 6.340 5.800 5.970 700,592 -0.22(-3.55%)
Dec 30, 2021 6.000 6.380 5.960 6.190 682,152 -0.21(-3.28%)
Dec 29, 2021 6.170 6.640 5.750 6.400 1,733,355 +0.21(+3.39%)
Dec 28, 2021 6.690 8.290 6.093 6.190 13,778,143 -0.96(-13.43%)
Dec 27, 2021 5.810 7.464 5.810 7.150 4,741,882 +1.31(+22.43%)
Dec 23, 2021 5.780 5.990 5.640 5.840 591,091 +0.02(+0.34%)
Dec 22, 2021 6.000 6.150 5.800 5.820 481,114 -0.26(-4.28%)
Dec 21, 2021 5.820 6.130 5.790 6.080 632,845 +0.27(+4.65%)
Dec 20, 2021 6.320 6.560 5.760 5.810 1,048,523 -0.20(-3.33%)
Dec 17, 2021 6.120 6.250 5.820 6.010 673,764 -0.12(-1.96%)
Dec 16, 2021 5.370 6.250 5.360 6.130 1,162,678 +0.78(+14.58%)
Dec 15, 2021 5.510 5.720 5.230 5.350 897,527 -0.07(-1.29%)
Dec 14, 2021 5.230 5.490 5.170 5.420 568,805 +0.28(+5.45%)
Dec 13, 2021 5.080 5.330 5.080 5.140 447,173 +0.07(+1.38%)
Dec 10, 2021 5.180 5.520 5.062 5.070 921,162 -0.19(-3.61%)
Dec 09, 2021 5.270 5.360 5.150 5.260 343,326 -0.01(-0.19%)
Dec 08, 2021 5.190 5.425 5.108 5.270 252,907 -0.01(-0.19%)
Dec 07, 2021 5.030 5.390 5.030 5.280 411,742 +0.15(+2.92%)
Dec 06, 2021 5.400 5.440 5.085 5.130 673,843 -0.36(-6.56%)
Dec 03, 2021 5.900 5.930 5.460 5.490 712,389 -0.42(-7.11%)
Dec 02, 2021 6.190 6.350 5.630 5.910 1,984,655 -0.35(-5.59%)
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.