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 (%)
May 31, 2022 4.490 4.640 4.425 4.510 63,795 -0.02(-0.44%)
May 27, 2022 4.560 4.573 4.455 4.530 47,517 -0.03(-0.66%)
May 26, 2022 4.580 4.690 4.520 4.560 76,974 +0.04(+0.88%)
May 25, 2022 4.550 4.750 4.510 4.520 122,947 -0.03(-0.66%)
May 24, 2022 4.660 4.660 4.420 4.550 105,622 -0.09(-1.94%)
May 23, 2022 4.440 4.640 4.380 4.640 300,785 +0.24(+5.45%)
May 20, 2022 4.230 4.490 4.200 4.400 538,473 +0.15(+3.53%)
May 19, 2022 4.150 4.310 4.105 4.250 121,983 +0.11(+2.66%)
May 18, 2022 4.190 4.250 4.030 4.140 126,261 -0.06(-1.43%)
May 17, 2022 4.100 4.300 4.050 4.200 218,522 +0.15(+3.70%)
May 16, 2022 4.030 4.230 3.970 4.050 219,481 +0.02(+0.50%)
May 13, 2022 4.060 4.170 4.013 4.030 149,558 -0.01(-0.25%)
May 12, 2022 3.850 4.050 3.850 4.040 129,548 +0.11(+2.80%)
May 11, 2022 3.900 4.044 3.869 3.930 145,539 +0.03(+0.77%)
May 10, 2022 4.020 4.055 3.900 3.900 127,585 -0.01(-0.26%)
May 09, 2022 3.900 3.990 3.850 3.910 125,445 -0.09(-2.25%)
May 06, 2022 4.060 4.122 4.000 4.000 54,413 -0.10(-2.44%)
May 05, 2022 4.280 4.280 4.070 4.100 59,979 -0.23(-5.31%)
May 04, 2022 4.200 4.400 4.115 4.330 79,727 +0.18(+4.34%)
May 03, 2022 4.160 4.220 4.150 4.150 36,866 -0.05(-1.19%)
May 02, 2022 4.060 4.210 4.060 4.200 74,782 +0.11(+2.69%)
Apr 29, 2022 3.960 4.120 3.870 4.090 65,633 +0.09(+2.25%)
Apr 28, 2022 3.920 4.070 3.859 4.000 80,628 +0.08(+2.04%)
Apr 27, 2022 3.920 3.975 3.880 3.920 58,015 +0.00(+0.00%)
Apr 26, 2022 3.990 4.001 3.880 3.920 96,901 -0.11(-2.73%)
Apr 25, 2022 3.950 4.085 3.901 4.030 128,587 +0.08(+2.03%)
Apr 22, 2022 3.970 4.070 3.930 3.950 111,469 -0.07(-1.74%)
Apr 21, 2022 4.010 4.095 3.960 4.020 79,433 -0.10(-2.43%)
Apr 20, 2022 4.090 4.140 3.990 4.120 84,699 -0.03(-0.72%)
Apr 19, 2022 4.120 4.200 4.050 4.150 71,073 +0.01(+0.24%)
Apr 18, 2022 4.130 4.180 3.930 4.140 115,668 -0.02(-0.48%)
Apr 14, 2022 4.220 4.280 4.160 4.160 79,156 -0.11(-2.58%)
Apr 13, 2022 4.260 4.360 4.160 4.270 119,109 +0.04(+0.95%)
Apr 12, 2022 4.360 4.430 4.160 4.230 111,796 -0.09(-2.08%)
Apr 11, 2022 4.250 4.410 4.200 4.320 434,810 +0.03(+0.58%)
Apr 08, 2022 4.380 4.430 4.270 4.295 74,563 -0.08(-1.72%)
Apr 07, 2022 4.350 4.370 4.180 4.370 65,928 +0.05(+1.16%)
Apr 06, 2022 4.250 4.380 4.163 4.320 91,167 +0.04(+0.93%)
Apr 05, 2022 4.450 4.490 4.220 4.280 65,063 -0.17(-3.82%)
Apr 04, 2022 4.600 4.600 4.412 4.450 82,795 +0.08(+1.83%)
Apr 01, 2022 4.280 4.390 4.250 4.370 103,454 +0.17(+4.05%)
Mar 31, 2022 4.290 4.440 4.170 4.200 42,289 -0.12(-2.78%)
Mar 30, 2022 4.420 4.550 4.300 4.320 91,381 -0.11(-2.48%)
Mar 29, 2022 4.380 4.530 4.340 4.430 76,789 +0.02(+0.45%)
Mar 28, 2022 4.150 4.460 4.150 4.410 107,468 +0.04(+0.92%)
Mar 25, 2022 4.430 4.505 4.310 4.370 48,993 -0.06(-1.35%)
Mar 24, 2022 4.470 4.540 4.370 4.430 51,939 -0.04(-0.89%)
Mar 23, 2022 4.460 4.620 4.430 4.470 155,131 -0.04(-0.89%)
Mar 22, 2022 4.440 4.580 4.410 4.510 124,892 +0.06(+1.35%)
Mar 21, 2022 4.420 4.485 4.310 4.450 52,506 -0.01(-0.22%)
Mar 18, 2022 4.400 4.499 4.320 4.460 144,960 +0.06(+1.36%)
Mar 17, 2022 4.200 4.490 4.110 4.400 455,241 +0.22(+5.26%)
Mar 16, 2022 3.990 4.190 3.900 4.180 139,467 +0.24(+6.09%)
Mar 15, 2022 3.850 4.010 3.760 3.940 299,906 +0.06(+1.55%)
Mar 14, 2022 3.980 4.100 3.860 3.880 260,919 -0.09(-2.27%)
Mar 11, 2022 4.140 4.150 3.950 3.970 211,890 -0.18(-4.34%)
Mar 10, 2022 4.060 4.210 4.030 4.150 207,915 +0.04(+0.97%)
Mar 09, 2022 4.030 4.230 3.960 4.110 216,803 +0.13(+3.27%)
Mar 08, 2022 3.880 4.110 3.880 3.980 163,771 +0.06(+1.53%)
Mar 07, 2022 3.970 4.160 3.880 3.920 197,175 -0.08(-2.00%)
Mar 04, 2022 4.060 4.105 3.960 4.000 141,539 -0.09(-2.20%)
Mar 03, 2022 4.210 4.210 4.075 4.090 95,712 -0.10(-2.39%)
Mar 02, 2022 4.280 4.310 4.130 4.190 121,051 -0.09(-2.10%)
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.