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 )

5.434 -0.316 (-5.49%)
Streaming Delayed Price Updated: 10:37 AM 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, 2003 1.680 1.800 1.660 1.780 58,500 +0.10(+5.95%)
Jun 27, 2003 1.680 1.720 1.660 1.680 52,200 -0.05(-2.89%)
Jun 26, 2003 1.710 1.800 1.650 1.730 57,100 +0.02(+1.17%)
Jun 25, 2003 1.900 1.900 1.700 1.710 134,600 -0.09(-5.00%)
Jun 24, 2003 1.530 1.800 1.520 1.800 212,000 +0.23(+14.65%)
Jun 23, 2003 1.720 1.720 1.530 1.570 227,800 -0.16(-9.25%)
Jun 20, 2003 1.730 1.800 1.700 1.730 146,800 -0.02(-1.14%)
Jun 19, 2003 1.840 1.870 1.730 1.750 273,900 -0.13(-6.91%)
Jun 18, 2003 1.820 1.950 1.820 1.880 195,600 -0.08(-4.08%)
Jun 17, 2003 1.950 2.000 1.900 1.960 168,100 -0.06(-2.97%)
Jun 16, 2003 2.080 2.080 1.910 2.020 231,300 -0.06(-2.88%)
Jun 13, 2003 2.080 2.170 2.070 2.080 123,100 -0.04(-1.89%)
Jun 12, 2003 2.090 2.150 2.060 2.120 154,100 +0.04(+1.92%)
Jun 11, 2003 2.120 2.140 2.000 2.080 296,900 -0.04(-1.89%)
Jun 10, 2003 2.110 2.230 2.110 2.120 159,400 -0.08(-3.64%)
Jun 09, 2003 2.270 2.280 2.150 2.200 119,600 -0.04(-1.79%)
Jun 06, 2003 2.250 2.280 2.200 2.240 118,700 +0.04(+1.82%)
Jun 05, 2003 2.180 2.250 2.150 2.200 214,500 -0.02(-0.90%)
Jun 04, 2003 2.310 2.310 2.180 2.220 122,700 -0.05(-2.20%)
Jun 03, 2003 2.300 2.350 2.160 2.270 270,000 +0.02(+0.89%)
Jun 02, 2003 2.400 2.400 2.200 2.250 446,900 -0.19(-7.79%)
May 30, 2003 2.600 2.700 2.400 2.440 600,700 -0.09(-3.56%)
May 29, 2003 2.300 2.560 2.300 2.530 1,038,600 +0.23(+10.00%)
May 28, 2003 2.240 2.300 2.190 2.300 248,900 +0.11(+5.02%)
May 27, 2003 2.300 2.350 2.160 2.190 385,300 -0.07(-3.10%)
May 23, 2003 2.170 2.340 2.120 2.260 361,300 +0.11(+5.12%)
May 22, 2003 2.110 2.160 2.100 2.150 90,700 +0.02(+0.94%)
May 21, 2003 2.170 2.180 2.100 2.130 119,000 +0.01(+0.47%)
May 20, 2003 2.220 2.250 2.100 2.120 251,600 +0.01(+0.47%)
May 19, 2003 2.230 2.290 2.100 2.110 304,500 -0.12(-5.38%)
May 16, 2003 2.100 2.280 2.090 2.230 300,300 +0.12(+5.69%)
May 15, 2003 2.240 2.240 2.100 2.110 228,800 -0.08(-3.65%)
May 14, 2003 2.210 2.250 2.110 2.190 343,600 -0.06(-2.67%)
May 13, 2003 2.290 2.350 2.240 2.250 226,100 -0.05(-2.17%)
May 12, 2003 2.350 2.350 2.240 2.300 307,900 -0.05(-2.13%)
May 09, 2003 2.610 2.740 2.250 2.350 733,600 -0.18(-7.11%)
May 08, 2003 2.180 2.600 2.130 2.530 1,354,900 +0.40(+18.78%)
May 07, 2003 2.050 2.200 2.000 2.130 428,600 +0.04(+1.91%)
May 06, 2003 2.150 2.170 1.990 2.090 774,700 -0.10(-4.57%)
May 05, 2003 2.330 2.380 2.000 2.190 468,100 -0.14(-6.01%)
May 02, 2003 2.350 2.450 2.210 2.330 543,900 +0.23(+10.95%)
Apr 30, 2003 2.250 2.400 2.010 2.100 1,526,500 -0.32(-13.22%)
Apr 29, 2003 2.840 2.850 2.290 2.420 1,840,300 -0.36(-12.95%)
Apr 28, 2003 3.100 3.200 2.780 2.780 1,697,800 -0.32(-10.32%)
Apr 25, 2003 2.990 3.150 2.760 3.100 1,612,900 +0.15(+5.08%)
Apr 24, 2003 2.600 2.980 2.600 2.950 2,110,100 +0.38(+14.79%)
Apr 23, 2003 2.500 2.650 2.330 2.570 831,000 +0.07(+2.80%)
Apr 22, 2003 2.730 2.740 2.480 2.500 878,600 -0.19(-7.06%)
Apr 21, 2003 2.350 2.700 2.260 2.690 1,598,600 +0.49(+22.27%)
Apr 17, 2003 2.320 2.410 1.900 2.200 970,700 -0.17(-7.17%)
Apr 16, 2003 2.500 2.750 2.250 2.370 2,022,000 -0.10(-4.05%)
Apr 15, 2003 2.090 2.490 2.070 2.470 1,439,100 +0.40(+19.32%)
Apr 14, 2003 1.880 2.150 1.880 2.070 708,200 +0.22(+11.89%)
Apr 11, 2003 1.980 1.980 1.700 1.850 423,800 -0.03(-1.60%)
Apr 10, 2003 2.060 2.190 1.780 1.880 1,093,400 -0.19(-9.18%)
Apr 09, 2003 1.600 2.080 1.590 2.070 1,197,700 +0.47(+29.37%)
Apr 08, 2003 1.560 1.600 1.460 1.600 229,600 +0.10(+6.67%)
Apr 07, 2003 1.530 1.590 1.460 1.500 146,300 +0.04(+2.74%)
Apr 04, 2003 1.580 1.590 1.400 1.460 193,400 -0.07(-4.58%)
Apr 03, 2003 1.480 1.590 1.480 1.530 308,800 +0.03(+2.00%)
Apr 02, 2003 1.700 1.700 1.460 1.500 384,600 -0.20(-11.76%)
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.