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 )

5.330 -0.420 (-7.30%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 9, 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 (%)
Jun 30, 2015 2.330 2.330 2.180 2.240 194,352 +0.04(+1.82%)
Jun 29, 2015 2.290 2.290 2.200 2.200 210,943 -0.09(-3.93%)
Jun 26, 2015 2.270 2.310 2.250 2.290 122,389 +0.01(+0.44%)
Jun 25, 2015 2.350 2.350 2.270 2.280 116,851 -0.06(-2.56%)
Jun 24, 2015 2.360 2.387 2.330 2.340 64,866 -0.03(-1.27%)
Jun 23, 2015 2.420 2.450 2.370 2.370 286,500 -0.06(-2.47%)
Jun 22, 2015 2.450 2.470 2.350 2.430 230,978 +0.09(+3.85%)
Jun 19, 2015 2.470 2.470 2.310 2.340 490,388 -0.10(-4.10%)
Jun 18, 2015 2.450 2.500 2.440 2.440 114,885 -0.02(-0.81%)
Jun 17, 2015 2.560 2.640 2.460 2.460 288,137 -0.12(-4.65%)
Jun 16, 2015 2.800 2.930 2.550 2.580 518,858 -0.14(-5.15%)
Jun 15, 2015 2.750 2.890 2.630 2.720 591,039 +0.13(+5.02%)
Jun 12, 2015 2.420 2.620 2.399 2.590 615,113 +0.20(+8.37%)
Jun 11, 2015 2.270 2.450 2.270 2.390 373,258 +0.13(+5.75%)
Jun 10, 2015 2.290 2.340 2.210 2.260 147,724 -0.03(-1.31%)
Jun 09, 2015 2.390 2.390 2.240 2.290 241,785 -0.04(-1.72%)
Jun 08, 2015 2.340 2.360 2.300 2.330 328,521 +0.05(+2.19%)
Jun 05, 2015 2.370 2.380 2.240 2.280 424,256 -0.07(-3.00%)
Jun 04, 2015 2.350 2.490 2.330 2.351 452,107 +0.01(+0.45%)
Jun 03, 2015 2.490 2.500 2.310 2.340 208,960 -0.08(-3.31%)
Jun 02, 2015 2.400 2.610 2.395 2.420 533,409 +0.06(+2.55%)
Jun 01, 2015 2.370 2.420 2.360 2.360 112,007 -0.02(-0.84%)
May 29, 2015 2.340 2.380 2.340 2.380 64,010 +0.05(+2.15%)
May 28, 2015 2.340 2.352 2.320 2.330 33,556 -0.03(-1.27%)
May 27, 2015 2.380 2.390 2.350 2.360 22,507 +0.00(+0.00%)
May 26, 2015 2.420 2.460 2.360 2.360 127,001 -0.06(-2.48%)
May 22, 2015 2.400 2.420 2.420 2.420 34,300 +0.01(+0.29%)
May 21, 2015 2.440 2.470 2.393 2.413 45,733 -0.02(-0.70%)
May 20, 2015 2.340 2.490 2.340 2.430 115,777 +0.08(+3.40%)
May 19, 2015 2.360 2.400 2.330 2.350 62,804 +0.00(+0.00%)
May 18, 2015 2.340 2.400 2.340 2.350 62,837 -0.01(-0.42%)
May 15, 2015 2.350 2.391 2.320 2.360 57,615 +0.01(+0.43%)
May 14, 2015 2.310 2.370 2.310 2.350 67,261 +0.01(+0.43%)
May 13, 2015 2.370 2.400 2.310 2.340 65,539 -0.05(-2.09%)
May 12, 2015 2.400 2.450 2.370 2.390 31,886 -0.03(-1.24%)
May 11, 2015 2.330 2.480 2.330 2.420 99,264 +0.07(+2.98%)
May 08, 2015 2.350 2.370 2.310 2.350 73,617 +0.00(+0.00%)
May 07, 2015 2.300 2.380 2.290 2.350 73,778 -0.01(-0.42%)
May 06, 2015 2.370 2.370 2.341 2.360 29,303 -0.01(-0.42%)
May 05, 2015 2.340 2.370 2.330 2.370 178,342 +0.02(+0.85%)
May 04, 2015 2.350 2.360 2.320 2.350 38,885 -0.01(-0.42%)
May 01, 2015 2.370 2.380 2.278 2.360 104,109 +0.01(+0.43%)
Apr 30, 2015 2.340 2.378 2.340 2.350 76,930 -0.02(-0.84%)
Apr 29, 2015 2.330 2.370 2.220 2.370 171,430 -0.01(-0.42%)
Apr 28, 2015 2.240 2.480 2.240 2.380 415,942 +0.13(+5.78%)
Apr 27, 2015 2.230 2.290 2.210 2.250 110,283 +0.02(+0.90%)
Apr 24, 2015 2.290 2.340 2.230 2.230 160,510 -0.08(-3.46%)
Apr 23, 2015 2.210 2.330 2.210 2.310 369,004 +0.12(+5.33%)
Apr 22, 2015 2.190 2.230 2.190 2.193 71,008 +0.00(+0.15%)
Apr 21, 2015 2.180 2.240 2.171 2.190 72,997 +0.02(+0.92%)
Apr 20, 2015 2.170 2.200 2.160 2.170 58,952 +0.00(+0.00%)
Apr 17, 2015 2.150 2.170 2.130 2.170 47,924 +0.02(+0.93%)
Apr 16, 2015 2.170 2.190 2.110 2.150 213,041 -0.02(-0.92%)
Apr 15, 2015 2.200 2.201 2.160 2.170 139,489 -0.02(-0.91%)
Apr 14, 2015 2.230 2.240 2.180 2.190 75,943 -0.03(-1.35%)
Apr 13, 2015 2.230 2.250 2.200 2.220 80,603 -0.01(-0.45%)
Apr 10, 2015 2.230 2.250 2.210 2.230 35,477 +0.00(+0.00%)
Apr 09, 2015 2.220 2.250 2.190 2.230 104,909 -0.02(-0.89%)
Apr 08, 2015 2.240 2.280 2.220 2.250 35,865 +0.02(+0.90%)
Apr 07, 2015 2.260 2.280 2.220 2.230 54,614 -0.02(-0.89%)
Apr 06, 2015 2.210 2.260 2.210 2.250 45,547 +0.01(+0.45%)
Apr 02, 2015 2.270 2.240 2.240 2.240 63,600 -0.03(-1.32%)
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.