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 )

4.810 -0.130 (-2.63%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 29, 2008 1.200 1.200 1.130 1.200 0 +0.02(+1.69%)
Aug 28, 2008 1.180 1.190 1.180 1.180 4,400 -0.01(-0.84%)
Aug 27, 2008 1.150 1.190 1.150 1.190 16,000 +0.04(+3.48%)
Aug 26, 2008 1.170 1.180 1.150 1.150 11,700 -0.02(-1.71%)
Aug 25, 2008 1.170 1.200 1.170 1.170 4,600 +0.00(+0.00%)
Aug 22, 2008 1.200 1.200 1.170 1.170 0 -0.01(-0.85%)
Aug 21, 2008 1.150 1.200 1.150 1.180 2,601 -0.01(-0.84%)
Aug 20, 2008 1.170 1.200 1.166 1.190 30,391 +0.01(+0.85%)
Aug 19, 2008 1.140 1.200 1.140 1.180 11,179 +0.00(+0.00%)
Aug 18, 2008 1.220 1.230 1.180 1.180 30,700 -0.04(-3.28%)
Aug 15, 2008 1.180 1.250 1.180 1.220 0 +0.02(+1.67%)
Aug 14, 2008 1.180 1.220 1.160 1.200 45,455 +0.04(+3.45%)
Aug 13, 2008 1.140 1.180 1.140 1.160 54,685 +0.04(+3.76%)
Aug 12, 2008 1.090 1.140 1.090 1.118 36,360 +0.02(+1.64%)
Aug 11, 2008 1.060 1.110 1.050 1.100 45,899 +0.05(+4.76%)
Aug 08, 2008 1.020 1.070 1.020 1.050 46,300 +0.03(+2.94%)
Aug 07, 2008 1.040 1.060 1.020 1.020 17,550 -0.02(-1.92%)
Aug 06, 2008 1.040 1.060 1.030 1.040 79,801 +0.00(+0.01%)
Aug 05, 2008 1.010 1.050 1.010 1.040 17,015 +0.01(+0.96%)
Aug 04, 2008 0.9900 1.030 0.9900 1.030 5,587 +0.00(+0.00%)
Aug 01, 2008 1.030 1.050 0.9900 1.030 30,300 +0.00(+0.00%)
Jul 31, 2008 1.020 1.050 1.000 1.030 32,740 -0.01(-0.96%)
Jul 30, 2008 1.050 1.050 1.020 1.040 44,225 -0.01(-0.95%)
Jul 29, 2008 1.050 1.060 1.000 1.050 5,600 +0.05(+5.00%)
Jul 28, 2008 1.030 1.040 0.9860 1.000 41,900 -0.06(-5.66%)
Jul 25, 2008 1.030 1.060 1.030 1.060 9,525 +0.01(+0.95%)
Jul 24, 2008 1.050 1.070 1.030 1.050 20,700 +0.00(+0.00%)
Jul 23, 2008 1.110 1.110 1.000 1.050 50,300 -0.02(-1.87%)
Jul 22, 2008 1.050 1.070 1.040 1.070 2,100 +0.01(+0.94%)
Jul 21, 2008 1.030 1.100 1.010 1.060 77,537 +0.05(+4.95%)
Jul 18, 2008 1.010 1.020 1.010 1.010 13,700 +0.00(+0.00%)
Jul 17, 2008 0.9900 1.020 0.9900 1.010 17,849 +0.01(+1.00%)
Jul 16, 2008 1.000 1.030 1.000 1.000 13,725 -0.03(-2.91%)
Jul 15, 2008 1.020 1.050 1.020 1.030 23,700 +0.00(+0.00%)
Jul 14, 2008 1.110 1.110 1.020 1.030 43,765 +0.00(+0.00%)
Jul 11, 2008 1.020 1.050 1.020 1.030 90,980 +0.02(+1.98%)
Jul 10, 2008 0.9100 1.020 0.9100 1.010 22,940 +0.06(+6.32%)
Jul 09, 2008 0.9200 0.9600 0.9200 0.9500 64,287 +0.03(+3.26%)
Jul 08, 2008 0.9500 0.9500 0.9000 0.9200 58,413 -0.03(-3.16%)
Jul 07, 2008 0.9325 0.9500 0.9301 0.9500 9,675 +0.02(+2.15%)
Jul 04, 2008 0.9201 0.9400 0.9201 0.9300 2,100 +0.00(+0.00%)
Jul 03, 2008 0.9201 0.9400 0.9201 0.9300 2,100 -0.01(-1.06%)
Jul 02, 2008 0.9200 0.9400 0.9200 0.9400 20,576 +0.01(+1.08%)
Jul 01, 2008 0.9200 0.9500 0.9200 0.9300 2,728 -0.03(-3.12%)
Jun 30, 2008 0.9400 0.9600 0.9100 0.9600 13,163 +0.02(+2.14%)
Jun 27, 2008 0.9800 0.9800 0.9000 0.9399 51,222 -0.00(-0.01%)
Jun 26, 2008 0.9100 0.9500 0.9000 0.9400 70,300 +0.00(+0.00%)
Jun 25, 2008 0.9400 0.9400 0.9300 0.9400 41,384 +0.01(+1.08%)
Jun 24, 2008 1.000 1.000 0.9000 0.9300 184,318 -0.07(-7.00%)
Jun 23, 2008 0.9700 1.000 0.9700 1.000 19,900 +0.03(+3.09%)
Jun 20, 2008 1.000 1.020 0.9700 0.9700 71,642 -0.03(-3.00%)
Jun 19, 2008 1.010 1.030 1.000 1.000 35,982 -0.01(-0.99%)
Jun 18, 2008 1.060 1.060 1.010 1.010 8,870 +0.00(+0.00%)
Jun 17, 2008 1.030 1.030 1.010 1.010 9,975 -0.00(-0.01%)
Jun 16, 2008 1.060 1.060 1.010 1.010 2,070 +0.01(+1.01%)
Jun 13, 2008 1.030 1.040 1.000 1.000 102,100 -0.02(-1.96%)
Jun 12, 2008 1.020 1.060 1.020 1.020 42,024 -0.01(-0.97%)
Jun 11, 2008 1.030 1.040 1.030 1.030 13,041 +0.01(+0.98%)
Jun 10, 2008 1.020 1.040 1.010 1.020 7,330 +0.00(+0.00%)
Jun 09, 2008 1.040 1.060 1.020 1.020 34,830 +0.00(+0.00%)
Jun 06, 2008 1.060 1.060 1.020 1.020 15,000 -0.04(-3.77%)
Jun 05, 2008 1.050 1.060 1.020 1.060 32,525 +0.03(+2.91%)
Jun 04, 2008 1.040 1.070 1.030 1.030 52,360 -0.03(-2.83%)
Jun 03, 2008 1.080 1.080 1.040 1.060 22,584 +0.01(+0.95%)
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.