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 )

5.750 -0.370 (-6.05%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Jul 31, 2014 2.040 2.055 2.030 2.040 27,643 -0.04(-1.91%)
Jul 30, 2014 2.030 2.080 2.030 2.080 37,525 -0.00(-0.01%)
Jul 29, 2014 2.080 2.080 2.030 2.080 27,437 +0.05(+2.46%)
Jul 28, 2014 2.040 2.070 2.030 2.030 25,300 -0.03(-1.46%)
Jul 25, 2014 2.030 2.100 2.030 2.060 22,410 +0.02(+0.98%)
Jul 24, 2014 2.200 2.200 2.030 2.040 59,885 -0.09(-4.23%)
Jul 23, 2014 2.060 2.130 2.060 2.130 44,303 +0.04(+1.91%)
Jul 22, 2014 2.130 2.140 2.070 2.090 55,568 -0.04(-1.88%)
Jul 21, 2014 2.120 2.130 2.110 2.130 7,355 +0.03(+1.43%)
Jul 18, 2014 2.069 2.100 2.060 2.100 18,685 +0.04(+1.80%)
Jul 17, 2014 2.080 2.100 2.050 2.063 46,336 -0.04(-1.77%)
Jul 16, 2014 2.100 2.110 2.070 2.100 10,903 +0.03(+1.45%)
Jul 15, 2014 2.130 2.130 2.060 2.070 24,231 -0.03(-1.43%)
Jul 14, 2014 2.100 2.130 2.050 2.100 22,991 +0.00(+0.00%)
Jul 11, 2014 2.060 2.100 2.050 2.100 14,921 +0.04(+1.94%)
Jul 10, 2014 2.040 2.090 2.030 2.060 8,213 -0.04(-1.90%)
Jul 09, 2014 2.090 2.138 2.090 2.100 8,383 +0.01(+0.48%)
Jul 08, 2014 2.050 2.090 2.050 2.090 13,352 +0.03(+1.63%)
Jul 07, 2014 2.040 2.090 2.040 2.057 40,611 -0.00(-0.17%)
Jul 03, 2014 2.150 2.060 2.060 2.060 25,000 -0.01(-0.48%)
Jul 02, 2014 2.030 2.160 2.010 2.070 43,236 +0.03(+1.47%)
Jul 01, 2014 2.120 2.160 2.040 2.040 8,661 -0.09(-4.23%)
Jun 30, 2014 2.170 2.170 2.123 2.130 9,843 +0.00(+0.00%)
Jun 27, 2014 2.100 2.160 2.090 2.130 19,970 +0.05(+2.40%)
Jun 26, 2014 2.100 2.100 2.080 2.080 8,715 +0.00(+0.24%)
Jun 25, 2014 2.090 2.100 2.040 2.075 21,504 -0.02(-1.19%)
Jun 24, 2014 2.090 2.100 2.011 2.100 36,154 +0.08(+3.96%)
Jun 23, 2014 2.070 2.090 2.000 2.020 21,563 -0.08(-3.81%)
Jun 20, 2014 2.120 2.130 2.050 2.100 24,716 -0.02(-0.94%)
Jun 19, 2014 2.210 2.210 2.120 2.120 7,942 -0.08(-3.64%)
Jun 18, 2014 2.200 2.220 2.170 2.200 12,711 -0.01(-0.45%)
Jun 17, 2014 2.280 2.280 2.210 2.210 26,232 -0.05(-2.21%)
Jun 16, 2014 2.270 2.270 2.240 2.260 16,692 +0.02(+0.89%)
Jun 13, 2014 2.120 2.270 2.120 2.240 13,519 +0.08(+3.70%)
Jun 12, 2014 2.220 2.270 2.160 2.160 50,350 -0.06(-2.70%)
Jun 11, 2014 2.279 2.279 2.200 2.220 30,491 -0.06(-2.63%)
Jun 10, 2014 2.244 2.280 2.217 2.280 12,042 +0.02(+0.88%)
Jun 06, 2014 2.270 2.290 2.230 2.260 12,048 -0.02(-0.88%)
Jun 05, 2014 2.250 2.290 2.240 2.280 9,058 +0.00(+0.00%)
Jun 04, 2014 2.300 2.300 2.230 2.280 25,219 -0.00(-0.00%)
Jun 03, 2014 2.260 2.290 2.250 2.280 33,759 -0.01(-0.43%)
Jun 02, 2014 2.260 2.290 2.230 2.290 18,893 +0.00(+0.00%)
May 30, 2014 2.275 2.300 2.250 2.290 17,982 +0.02(+0.88%)
May 29, 2014 2.280 2.300 2.267 2.270 20,876 -0.01(-0.44%)
May 28, 2014 2.230 2.300 2.210 2.280 26,491 +0.05(+2.24%)
May 27, 2014 2.210 2.250 2.200 2.230 53,767 +0.02(+0.90%)
May 23, 2014 2.230 2.210 2.210 2.210 26,800 -0.01(-0.45%)
May 22, 2014 2.230 2.230 2.203 2.220 29,388 -0.01(-0.45%)
May 21, 2014 2.240 2.240 2.143 2.230 77,613 +0.03(+1.36%)
May 20, 2014 2.180 2.240 2.180 2.200 73,933 +0.02(+0.69%)
May 19, 2014 2.133 2.300 2.133 2.185 272,638 +0.02(+1.16%)
May 16, 2014 2.144 2.170 2.140 2.160 32,789 +0.00(+0.00%)
May 15, 2014 2.140 2.170 2.090 2.160 70,527 +0.01(+0.47%)
May 14, 2014 2.030 2.150 2.030 2.150 168,760 +0.07(+3.37%)
May 13, 2014 2.060 2.120 2.050 2.080 31,782 +0.04(+1.96%)
May 12, 2014 2.070 2.100 2.040 2.040 33,658 -0.03(-1.45%)
May 09, 2014 2.010 2.080 1.970 2.070 46,196 +0.06(+2.99%)
May 08, 2014 2.000 2.040 1.970 2.010 36,417 +0.03(+1.52%)
May 07, 2014 1.970 2.050 1.960 1.980 109,792 -0.15(-6.82%)
May 06, 2014 2.050 2.150 2.040 2.125 93,517 +0.04(+2.16%)
May 05, 2014 2.040 2.080 2.010 2.080 46,486 +0.04(+1.96%)
May 02, 2014 1.994 2.050 1.980 2.040 68,853 +0.10(+5.15%)
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.