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 )

5.980 +0.010 (+0.17%)
Streaming Delayed Price Updated: 11:57 AM 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 (%)
Mar 29, 2018 3.350 3.350 3.350 0 +0.15(+4.69%)
Mar 28, 2018 3.200 3.265 3.150 3.200 18,871 +0.00(+0.00%)
Mar 27, 2018 3.300 3.350 3.200 3.200 11,807 -0.15(-4.48%)
Mar 26, 2018 3.450 3.450 3.250 3.350 18,930 -0.05(-1.47%)
Mar 23, 2018 3.250 3.400 3.250 3.400 26,635 +0.15(+4.62%)
Mar 22, 2018 3.200 3.300 3.200 3.250 9,281 +0.05(+1.56%)
Mar 21, 2018 3.250 3.275 3.160 3.200 35,592 -0.10(-3.03%)
Mar 20, 2018 3.250 3.300 3.250 3.300 23,663 +0.05(+1.54%)
Mar 19, 2018 3.300 3.328 3.250 3.250 23,337 -0.10(-2.99%)
Mar 16, 2018 3.350 3.400 3.300 3.350 32,089 -0.05(-1.47%)
Mar 15, 2018 3.400 3.400 3.350 3.400 16,431 +0.00(+0.00%)
Mar 14, 2018 3.400 3.425 3.350 3.400 18,484 -0.05(-1.45%)
Mar 13, 2018 3.400 3.450 3.350 3.450 10,390 +0.10(+2.99%)
Mar 12, 2018 3.400 3.475 3.350 3.350 35,539 -0.12(-3.60%)
Mar 09, 2018 3.450 3.600 3.400 3.475 40,218 -0.07(-2.11%)
Mar 08, 2018 3.600 3.650 3.550 3.550 15,781 +0.00(+0.00%)
Mar 07, 2018 3.650 3.550 9,897 +0.00(+0.00%)
Mar 06, 2018 3.550 3.650 3.550 3.550 18,709 +0.05(+1.43%)
Mar 05, 2018 3.550 3.600 3.500 3.500 10,537 -0.10(-2.78%)
Mar 02, 2018 3.600 3.600 3.500 3.600 14,805 +0.10(+2.86%)
Mar 01, 2018 3.600 3.619 3.500 3.500 28,695 -0.15(-4.11%)
Feb 28, 2018 3.600 3.650 3.600 3.650 14,626 +0.05(+1.39%)
Feb 27, 2018 3.700 3.700 3.600 3.600 14,238 -0.05(-1.37%)
Feb 26, 2018 3.650 3.675 3.600 3.650 16,314 -0.05(-1.35%)
Feb 23, 2018 3.650 3.700 3.650 3.700 8,465 +0.05(+1.37%)
Feb 22, 2018 3.650 3.700 3.650 3.650 19,061 -0.05(-1.35%)
Feb 21, 2018 3.650 3.720 3.650 3.700 34,185 +0.05(+1.37%)
Feb 20, 2018 3.700 3.750 3.650 3.650 24,769 -0.07(-1.76%)
Feb 16, 2018 3.715 3.715 3.715 0 -0.03(-0.92%)
Feb 15, 2018 3.700 3.800 3.700 3.750 26,424 +0.05(+1.35%)
Feb 14, 2018 3.700 3.700 3.650 3.700 37,426 +0.00(+0.00%)
Feb 13, 2018 3.600 3.700 3.600 3.700 18,541 +0.10(+2.78%)
Feb 12, 2018 3.700 3.800 3.600 3.600 30,105 -0.12(-3.13%)
Feb 09, 2018 3.700 3.800 3.700 3.716 37,990 -0.03(-0.89%)
Feb 08, 2018 3.719 3.850 3.700 3.750 38,936 +0.00(+0.00%)
Feb 07, 2018 3.700 3.850 3.700 3.750 64,579 +0.10(+2.74%)
Feb 06, 2018 3.750 3.751 3.650 3.650 34,385 -0.15(-3.95%)
Feb 05, 2018 3.750 3.800 3.750 3.800 50,552 +0.00(+0.00%)
Feb 02, 2018 3.800 3.850 3.800 3.800 46,897 +0.02(+0.48%)
Feb 01, 2018 3.800 3.850 3.750 3.782 52,278 -0.02(-0.48%)
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%)
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.