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 (%)
Dec 31, 2020 11.15 11.15 11.15 740,314 -0.14(-1.24%)
Dec 30, 2020 11.36 11.73 11.23 11.29 740,314 -0.12(-1.05%)
Dec 29, 2020 12.03 12.03 11.22 11.41 1,515,451 -0.64(-5.31%)
Dec 28, 2020 12.16 12.31 11.80 12.05 813,714 -0.20(-1.63%)
Dec 24, 2020 12.51 12.65 12.12 12.25 510,400 -0.37(-2.93%)
Dec 23, 2020 12.68 12.88 12.41 12.62 615,433 +0.02(+0.16%)
Dec 22, 2020 12.42 12.66 12.22 12.60 773,979 +0.15(+1.20%)
Dec 21, 2020 12.80 12.80 12.28 12.45 847,409 -0.02(-0.16%)
Dec 18, 2020 12.13 12.47 11.93 12.47 989,800 +0.45(+3.74%)
Dec 17, 2020 12.03 12.23 11.94 12.02 518,564 +0.02(+0.17%)
Dec 16, 2020 12.22 12.53 11.91 12.00 610,165 -0.33(-2.68%)
Dec 15, 2020 11.98 12.35 11.85 12.33 556,774 +0.21(+1.73%)
Dec 14, 2020 12.01 12.20 11.70 12.12 847,153 +0.02(+0.17%)
Dec 11, 2020 12.30 12.54 12.10 12.10 603,300 -0.19(-1.55%)
Dec 10, 2020 12.20 12.42 12.07 12.29 587,491 -0.06(-0.49%)
Dec 09, 2020 13.05 13.08 12.03 12.35 1,529,013 -0.64(-4.93%)
Dec 08, 2020 12.50 13.50 12.22 12.99 2,477,071 +0.39(+3.10%)
Dec 07, 2020 12.80 12.99 12.17 12.60 694,795 -0.15(-1.18%)
Dec 04, 2020 12.49 13.16 12.34 12.75 1,988,800 +0.44(+3.57%)
Dec 03, 2020 12.28 12.48 12.15 12.31 565,095 -0.06(-0.49%)
Dec 02, 2020 12.41 12.54 12.09 12.37 823,582 -0.23(-1.83%)
Dec 01, 2020 12.56 12.62 12.12 12.60 742,631 -0.04(-0.32%)
Nov 30, 2020 12.00 13.00 11.91 12.64 1,527,921 +0.66(+5.51%)
Nov 27, 2020 12.33 12.34 11.85 11.98 559,200 -0.20(-1.64%)
Nov 25, 2020 11.82 12.23 11.75 12.18 747,100 +0.41(+3.48%)
Nov 24, 2020 12.05 12.15 11.66 11.77 1,304,199 -0.67(-5.39%)
Nov 23, 2020 12.60 12.64 11.91 12.44 1,391,251 -0.22(-1.74%)
Nov 20, 2020 12.74 13.24 12.55 12.66 1,596,100 +0.21(+1.69%)
Nov 19, 2020 12.36 12.64 12.16 12.45 1,116,596 +0.12(+0.97%)
Nov 18, 2020 12.50 12.59 11.96 12.33 1,627,503 -0.30(-2.38%)
Nov 17, 2020 12.73 12.91 12.36 12.63 584,381 -0.26(-2.02%)
Nov 16, 2020 12.56 13.00 11.90 12.89 2,141,331 -0.52(-3.88%)
Nov 13, 2020 13.88 14.08 13.15 13.41 1,372,000 -0.46(-3.32%)
Nov 12, 2020 12.71 14.29 12.38 13.87 2,897,636 +0.98(+7.60%)
Nov 11, 2020 11.81 12.95 11.66 12.89 2,200,561 +1.50(+13.17%)
Nov 10, 2020 12.17 12.29 11.10 11.39 1,283,261 -0.11(-0.96%)
Nov 09, 2020 12.77 13.20 10.54 11.50 3,966,090 -3.60(-23.84%)
Nov 06, 2020 15.16 15.49 14.80 15.10 1,091,200 -0.38(-2.45%)
Nov 05, 2020 15.44 15.97 14.41 15.48 2,944,478 +0.82(+5.59%)
Nov 04, 2020 15.14 15.26 14.50 14.66 1,299,852 -0.26(-1.74%)
Nov 03, 2020 15.45 15.53 14.74 14.92 1,288,388 -0.34(-2.23%)
Nov 02, 2020 14.30 15.50 14.22 15.26 2,134,591 +1.07(+7.54%)
Oct 30, 2020 15.31 15.39 14.12 14.19 1,335,100 -1.12(-7.32%)
Oct 29, 2020 15.32 15.80 15.07 15.31 1,016,737 +0.26(+1.73%)
Oct 28, 2020 14.42 15.44 14.08 15.05 1,911,702 +0.70(+4.88%)
Oct 27, 2020 14.85 14.96 14.15 14.35 1,022,154 -0.25(-1.71%)
Oct 26, 2020 15.35 16.06 14.52 14.60 1,543,716 -0.42(-2.80%)
Oct 23, 2020 14.50 15.14 14.50 15.02 510,100 +0.35(+2.39%)
Oct 22, 2020 15.05 15.18 14.15 14.67 867,002 -0.25(-1.68%)
Oct 21, 2020 15.78 15.90 14.92 14.92 682,058 -0.69(-4.42%)
Oct 20, 2020 15.99 16.00 15.11 15.61 989,136 +0.09(+0.58%)
Oct 19, 2020 14.85 16.36 14.75 15.52 2,330,041 +0.95(+6.52%)
Oct 16, 2020 14.60 14.71 14.12 14.57 896,900 +0.22(+1.53%)
Oct 15, 2020 14.70 14.75 14.03 14.35 871,645 -0.15(-1.03%)
Oct 14, 2020 15.25 15.25 14.45 14.50 750,848 -0.35(-2.36%)
Oct 13, 2020 14.60 15.20 14.60 14.85 876,197 +0.17(+1.16%)
Oct 12, 2020 15.40 15.48 14.68 14.68 888,399 -0.41(-2.72%)
Oct 09, 2020 15.77 15.77 15.08 15.09 713,100 -0.38(-2.46%)
Oct 08, 2020 15.95 15.95 15.31 15.47 652,486 -0.35(-2.21%)
Oct 07, 2020 15.85 15.99 15.46 15.82 710,446 +0.33(+2.13%)
Oct 06, 2020 16.85 16.90 15.40 15.49 898,256 -0.90(-5.49%)
Oct 05, 2020 16.03 17.08 16.03 16.39 1,415,739 +0.36(+2.25%)
Oct 02, 2020 16.50 16.73 15.62 16.03 2,575,000 +0.76(+4.98%)
Oct 01, 2020 14.89 15.35 14.78 15.27 671,258 +0.49(+3.32%)
Sep 30, 2020 14.52 15.25 14.52 14.78 852,104 +0.00(+0.00%)
Sep 29, 2020 13.78 15.03 13.78 14.78 1,136,940 +0.66(+4.67%)
Sep 28, 2020 14.30 14.38 13.71 14.12 728,786 -0.05(-0.35%)
Sep 25, 2020 13.80 14.38 13.74 14.17 634,300 +0.53(+3.89%)
Sep 24, 2020 14.31 14.50 13.56 13.64 833,388 -0.32(-2.29%)
Sep 23, 2020 15.67 15.69 13.75 13.96 1,363,000 -1.56(-10.05%)
Sep 22, 2020 14.49 15.95 14.14 15.52 2,883,162 +1.72(+12.46%)
Sep 21, 2020 14.50 14.64 13.33 13.80 879,268 -0.37(-2.61%)
Sep 18, 2020 14.28 14.65 14.09 14.17 941,500 +0.09(+0.64%)
Sep 17, 2020 13.85 14.22 13.56 14.08 667,181 +0.01(+0.07%)
Sep 16, 2020 14.35 14.75 13.93 14.07 1,368,699 -0.40(-2.76%)
Sep 15, 2020 14.80 14.82 14.26 14.47 505,229 -0.08(-0.55%)
Sep 14, 2020 14.81 14.84 14.05 14.55 712,754 +0.50(+3.56%)
Sep 11, 2020 12.95 14.65 12.93 14.05 1,879,100 +1.07(+8.24%)
Sep 10, 2020 12.80 13.29 12.56 12.98 1,157,431 +0.19(+1.49%)
Sep 09, 2020 13.27 13.32 12.52 12.79 1,251,259 -0.34(-2.59%)
Sep 08, 2020 12.40 13.75 12.11 13.13 1,696,531 +0.47(+3.71%)
Sep 04, 2020 13.25 13.30 11.88 12.66 1,502,900 -0.49(-3.73%)
Sep 03, 2020 13.48 13.54 12.76 13.15 1,288,798 -0.28(-2.08%)
Sep 02, 2020 13.55 13.84 12.75 13.43 1,188,497 -0.16(-1.18%)
Sep 01, 2020 14.00 14.20 13.24 13.59 954,818 -0.44(-3.14%)
Aug 31, 2020 14.80 14.82 13.77 14.03 1,286,190 -0.66(-4.49%)
Aug 28, 2020 15.35 15.59 14.63 14.69 604,100 -0.90(-5.77%)
Aug 27, 2020 15.10 15.59 14.86 15.59 878,706 +0.20(+1.30%)
Aug 26, 2020 14.99 15.60 14.80 15.39 870,018 +0.53(+3.57%)
Aug 25, 2020 14.37 14.93 14.27 14.86 847,803 -0.11(-0.73%)
Aug 24, 2020 16.00 16.00 14.26 14.97 1,566,591 -0.94(-5.91%)
Aug 21, 2020 16.41 16.53 15.66 15.91 729,200 -0.81(-4.84%)
Aug 20, 2020 16.74 16.90 16.17 16.72 630,248 -0.13(-0.77%)
Aug 19, 2020 16.27 16.90 16.10 16.85 958,278 +0.37(+2.25%)
Aug 18, 2020 15.99 16.70 15.61 16.48 1,109,062 +0.43(+2.68%)
Aug 17, 2020 16.60 16.79 16.05 16.05 874,559 -0.99(-5.81%)
Aug 14, 2020 17.55 17.78 16.51 17.04 958,400 -0.59(-3.35%)
Aug 13, 2020 17.30 17.94 16.52 17.63 1,868,061 +1.15(+6.98%)
Aug 12, 2020 16.68 16.85 16.22 16.48 826,821 -0.05(-0.30%)
Aug 11, 2020 17.25 17.25 16.01 16.53 1,948,896 -1.33(-7.45%)
Aug 10, 2020 18.42 18.85 17.51 17.86 1,168,800 -0.38(-2.08%)
Aug 07, 2020 18.12 19.48 17.98 18.24 2,030,900 +0.39(+2.18%)
Aug 06, 2020 18.01 18.68 17.56 17.85 1,780,269 -0.77(-4.14%)
Aug 05, 2020 20.49 21.00 18.10 18.62 3,663,951 -1.43(-7.13%)
Aug 04, 2020 23.18 23.78 20.00 20.05 6,015,117 -4.81(-19.35%)
Aug 03, 2020 22.30 24.98 21.90 24.86 3,101,600 +3.09(+14.19%)
Jul 31, 2020 22.89 23.18 21.25 21.77 1,618,400 -0.71(-3.16%)
Jul 30, 2020 22.65 22.95 21.71 22.48 1,764,474 -0.46(-2.01%)
Jul 29, 2020 22.75 25.55 22.55 22.94 5,321,623 +0.32(+1.41%)
Jul 28, 2020 23.19 24.10 22.23 22.62 1,663,134 -0.50(-2.16%)
Jul 27, 2020 22.00 23.50 21.86 23.12 2,167,799 +1.37(+6.30%)
Jul 24, 2020 22.05 22.67 21.40 21.75 1,637,800 -0.75(-3.33%)
Jul 23, 2020 23.40 24.30 21.49 22.50 4,169,978 -0.91(-3.89%)
Jul 22, 2020 21.31 24.20 21.10 23.41 6,656,686 +2.23(+10.53%)
Jul 21, 2020 20.99 22.27 20.11 21.18 3,238,867 -0.42(-1.94%)
Jul 20, 2020 21.00 22.87 19.26 21.60 4,334,147 +1.03(+5.01%)
Jul 17, 2020 19.05 21.58 19.02 20.57 8,806,000 +1.20(+6.20%)
Jul 16, 2020 17.27 20.60 16.91 19.37 12,005,629 +2.34(+13.74%)
Jul 15, 2020 16.60 17.20 16.38 17.03 1,505,718 -0.13(-0.76%)
Jul 14, 2020 17.00 17.42 16.17 17.16 1,401,263 +0.27(+1.60%)
Jul 13, 2020 18.00 18.11 16.84 16.89 1,702,605 -0.69(-3.92%)
Jul 10, 2020 17.53 18.98 17.05 17.58 2,880,400 +0.03(+0.17%)
Jul 09, 2020 18.25 18.55 16.90 17.55 2,020,921 -0.55(-3.04%)
Jul 08, 2020 17.09 18.62 16.51 18.10 4,640,891 +1.39(+8.32%)
Jul 07, 2020 17.00 17.35 16.56 16.71 1,677,352 -0.63(-3.63%)
Jul 06, 2020 17.42 17.67 16.92 17.34 1,650,706 +0.15(+0.87%)
Jul 02, 2020 17.50 18.10 17.01 17.19 2,143,200 -0.40(-2.27%)
Jul 01, 2020 17.21 18.48 16.72 17.59 3,320,380 -0.11(-0.62%)
Jun 30, 2020 16.40 18.59 16.40 17.70 3,886,382 +0.71(+4.18%)
Jun 29, 2020 18.04 18.18 16.04 16.99 3,045,626 -0.56(-3.19%)
Jun 26, 2020 18.81 19.33 17.22 17.55 6,821,900 -1.09(-5.85%)
Jun 25, 2020 19.68 20.36 17.25 18.64 6,429,384 -0.52(-2.71%)
Jun 24, 2020 17.90 20.60 17.55 19.16 12,239,548 +1.68(+9.61%)
Jun 23, 2020 15.18 18.20 15.03 17.48 10,846,568 +1.87(+11.98%)
Jun 22, 2020 15.95 16.86 15.17 15.61 3,981,181 -1.18(-7.03%)
Jun 19, 2020 16.01 17.42 14.50 16.79 12,876,700 +0.78(+4.87%)
Jun 18, 2020 14.02 16.43 13.41 16.01 8,775,690 +2.08(+14.93%)
Jun 17, 2020 13.14 14.49 13.04 13.93 3,963,863 +0.78(+5.93%)
Jun 16, 2020 12.60 13.43 12.01 13.15 3,033,370 +0.40(+3.14%)
Jun 15, 2020 13.22 13.42 12.55 12.75 2,871,178 +0.26(+2.08%)
Jun 12, 2020 13.05 13.05 12.01 12.49 2,216,100 -0.61(-4.66%)
Jun 11, 2020 11.20 13.43 11.11 13.10 5,708,929 +1.42(+12.16%)
Jun 10, 2020 12.90 12.90 11.55 11.68 3,677,771 +1.01(+9.47%)
Jun 09, 2020 10.90 11.23 10.51 10.67 1,609,933 -0.13(-1.20%)
Jun 08, 2020 10.08 10.87 10.08 10.80 1,325,492 +0.93(+9.42%)
Jun 05, 2020 10.06 10.10 9.050 9.870 3,046,400 -0.73(-6.89%)
Jun 04, 2020 11.55 11.57 10.32 10.60 2,206,575 -0.97(-8.38%)
Jun 03, 2020 12.20 12.28 11.54 11.57 2,356,735 -0.68(-5.55%)
Jun 02, 2020 12.31 12.55 12.21 12.25 649,721 -0.37(-2.93%)
Jun 01, 2020 12.35 12.64 12.07 12.62 687,176 +0.17(+1.37%)
May 29, 2020 12.26 12.66 12.22 12.45 745,300 -0.06(-0.48%)
May 28, 2020 12.70 12.98 12.33 12.51 1,376,071 -0.23(-1.81%)
May 27, 2020 12.38 12.88 11.80 12.74 2,194,164 +0.47(+3.83%)
May 26, 2020 13.19 13.20 12.20 12.27 2,286,523 -0.95(-7.19%)
May 22, 2020 13.40 13.70 12.85 13.22 1,539,200 -0.35(-2.58%)
May 21, 2020 13.60 13.85 13.05 13.57 1,246,408 -0.29(-2.09%)
May 20, 2020 13.55 14.14 13.50 13.86 992,561 +0.03(+0.22%)
May 19, 2020 13.61 14.31 13.44 13.83 1,384,789 -0.35(-2.47%)
May 18, 2020 15.02 15.07 12.70 14.18 5,016,215 -0.79(-5.28%)
May 15, 2020 15.55 16.16 14.50 14.97 5,468,800 -1.38(-8.44%)
May 14, 2020 13.30 17.00 13.20 16.35 15,796,780 +3.25(+24.81%)
May 13, 2020 14.06 14.78 12.91 13.10 3,632,133 -0.74(-5.35%)
May 12, 2020 12.81 14.10 12.69 13.84 3,852,554 +0.96(+7.45%)
May 11, 2020 13.05 13.27 12.60 12.88 1,552,898 -0.17(-1.30%)
May 08, 2020 13.26 13.58 12.90 13.05 1,243,800 -0.45(-3.33%)
May 07, 2020 13.26 13.60 12.94 13.50 1,789,576 +0.08(+0.60%)
May 06, 2020 14.40 14.68 12.50 13.42 5,937,406 +0.54(+4.19%)
May 05, 2020 13.20 13.80 12.87 12.88 1,461,226 -0.71(-5.22%)
May 04, 2020 12.72 13.74 12.31 13.59 2,145,826 +1.02(+8.11%)
May 01, 2020 12.55 13.00 12.20 12.57 919,900 -0.51(-3.90%)
Apr 30, 2020 12.96 13.38 11.80 13.08 3,695,504 -0.12(-0.91%)
Apr 29, 2020 13.32 13.41 12.98 13.20 1,420,507 -0.26(-1.93%)
Apr 28, 2020 13.87 13.99 13.33 13.46 1,369,140 -0.39(-2.82%)
Apr 27, 2020 13.98 14.29 13.55 13.85 1,739,711 -0.11(-0.79%)
Apr 24, 2020 14.75 15.69 13.75 13.96 5,147,600 -0.54(-3.72%)
Apr 23, 2020 13.30 14.50 12.73 14.50 4,727,096 +1.36(+10.35%)
Apr 22, 2020 13.63 14.40 12.72 13.14 1,826,294 -0.61(-4.44%)
Apr 21, 2020 13.45 14.52 13.42 13.75 2,076,152 -0.17(-1.22%)
Apr 20, 2020 13.70 14.39 13.30 13.92 3,386,314 +0.64(+4.82%)
Apr 17, 2020 13.41 13.93 13.00 13.28 2,754,200 -1.17(-8.10%)
Apr 16, 2020 13.28 14.64 13.05 14.45 3,759,107 +0.72(+5.24%)
Apr 15, 2020 12.34 14.50 12.28 13.73 5,144,543 +0.78(+6.02%)
Apr 14, 2020 11.65 13.58 11.60 12.95 3,806,948 +0.70(+5.71%)
Apr 13, 2020 12.34 12.60 11.50 12.25 2,105,399 -0.05(-0.41%)
Apr 09, 2020 12.70 12.96 11.80 12.30 3,138,500 -0.70(-5.38%)
Apr 08, 2020 14.16 14.20 12.91 13.00 4,870,769 +0.68(+5.52%)
Apr 07, 2020 13.55 13.92 12.30 12.32 5,527,117 -2.64(-17.65%)
Apr 06, 2020 16.05 17.10 14.02 14.96 4,705,085 -0.86(-5.44%)
Apr 03, 2020 15.50 17.45 15.03 15.82 11,344,100 +1.19(+8.13%)
Apr 02, 2020 16.05 18.75 13.80 14.63 16,886,468 -2.57(-14.94%)
Apr 01, 2020 12.54 17.54 12.20 17.20 20,898,804 +5.12(+42.38%)
Mar 31, 2020 12.00 13.00 11.55 12.08 2,833,609 -1.24(-9.31%)
Mar 30, 2020 13.75 14.40 12.31 13.32 8,230,348 +2.12(+18.93%)
Mar 27, 2020 9.640 11.61 9.255 11.20 7,669,600 +1.85(+19.79%)
Mar 26, 2020 9.610 9.640 8.750 9.350 2,187,769 +0.67(+7.72%)
Mar 25, 2020 9.140 9.150 8.560 8.680 1,617,207 -0.57(-6.16%)
Mar 24, 2020 10.05 10.39 9.100 9.250 1,801,558 -1.05(-10.19%)
Mar 23, 2020 10.75 11.97 10.00 10.30 3,583,296 -0.37(-3.47%)
Mar 20, 2020 11.45 11.80 10.00 10.67 3,519,600 -0.68(-5.99%)
Mar 19, 2020 12.55 13.30 11.27 11.35 2,635,618 -0.78(-6.43%)
Mar 18, 2020 13.05 13.77 11.80 12.13 3,651,376 -0.23(-1.86%)
Mar 17, 2020 13.01 14.00 11.56 12.36 2,850,215 -0.78(-5.94%)
Mar 16, 2020 11.99 15.30 10.51 13.14 6,829,303 +0.63(+5.04%)
Mar 13, 2020 10.55 13.94 10.12 12.51 5,763,800 -0.04(-0.32%)
Mar 12, 2020 16.00 16.00 11.54 12.55 9,720,625 +1.14(+9.99%)
Mar 11, 2020 9.880 13.50 9.260 11.41 13,091,863 +2.20(+23.89%)
Mar 10, 2020 11.24 11.24 8.330 9.210 4,832,853 -2.47(-21.15%)
Mar 09, 2020 14.80 15.22 10.09 11.68 5,098,555 -2.74(-19.00%)
Mar 06, 2020 16.55 16.75 14.12 14.42 5,424,200 -2.05(-12.45%)
Mar 05, 2020 18.19 18.55 15.80 16.47 7,631,562 +0.47(+2.94%)
Mar 04, 2020 16.75 19.97 15.51 16.00 8,651,104 -2.00(-11.11%)
Mar 03, 2020 13.41 21.65 13.00 18.00 21,826,052 +2.00(+12.50%)
Mar 02, 2020 19.59 19.62 12.61 16.00 15,583,392 -5.00(-23.81%)
Feb 28, 2020 37.23 41.59 16.61 21.00 35,236,200 -4.25(-16.83%)
Feb 27, 2020 21.00 27.50 16.35 25.25 39,713,352 +12.86(+103.79%)
Feb 26, 2020 10.81 13.45 10.46 12.39 24,282,572 +2.39(+23.90%)
Feb 25, 2020 6.800 10.80 6.220 10.00 19,323,404 +2.86(+40.06%)
Feb 24, 2020 6.650 7.400 6.120 7.140 9,951,265 +1.44(+25.26%)
Feb 21, 2020 5.320 5.770 5.250 5.700 3,208,700 +0.49(+9.40%)
Feb 20, 2020 4.800 5.380 4.710 5.210 1,774,972 +0.30(+6.11%)
Feb 19, 2020 4.820 4.960 4.700 4.910 917,582 -0.12(-2.39%)
Feb 18, 2020 5.340 5.380 4.880 5.030 1,338,494 -0.15(-2.90%)
Feb 14, 2020 5.200 5.400 5.020 5.180 1,725,400 +0.00(+0.00%)
Feb 13, 2020 5.900 5.980 5.090 5.180 7,990,218 +0.44(+9.28%)
Feb 12, 2020 5.330 5.330 4.610 4.740 1,761,804 -0.49(-9.37%)
Feb 11, 2020 5.550 5.550 5.140 5.230 1,262,879 -0.40(-7.10%)
Feb 10, 2020 5.710 5.950 5.510 5.630 1,472,979 +0.06(+1.08%)
Feb 07, 2020 5.360 5.940 5.310 5.570 2,089,100 +0.05(+0.91%)
Feb 06, 2020 5.200 5.750 5.120 5.520 1,398,471 +0.31(+5.95%)
Feb 05, 2020 4.890 5.500 4.860 5.210 1,288,982 +0.00(+0.00%)
Feb 04, 2020 5.660 5.670 4.680 5.210 2,751,334 -0.70(-11.84%)
Feb 03, 2020 6.800 7.140 5.520 5.910 3,577,571 -0.81(-12.05%)
Jan 31, 2020 6.600 6.900 6.250 6.720 5,159,800 +0.48(+7.69%)
Jan 30, 2020 6.120 6.900 5.810 6.240 6,882,169 +0.42(+7.22%)
Jan 29, 2020 5.850 5.900 5.000 5.820 3,834,897 +0.12(+2.11%)
Jan 28, 2020 7.160 7.160 5.450 5.700 5,479,430 -2.00(-25.97%)
Jan 27, 2020 7.800 7.860 7.000 7.700 11,479,935 +1.70(+28.33%)
Jan 24, 2020 5.310 6.870 5.190 6.000 12,391,100 +0.91(+17.88%)
Jan 23, 2020 5.150 5.560 4.700 5.090 4,525,150 +0.49(+10.65%)
Jan 22, 2020 4.950 5.100 4.020 4.600 3,119,659 -0.25(-5.15%)
Jan 21, 2020 4.250 5.250 3.860 4.850 6,590,867 +1.35(+38.57%)
Jan 17, 2020 3.540 3.550 3.410 3.500 18,600 -0.01(-0.23%)
Jan 16, 2020 3.460 3.580 3.460 3.508 8,574 +0.05(+1.38%)
Jan 15, 2020 3.510 3.580 3.460 3.460 14,363 -0.04(-1.14%)
Jan 14, 2020 3.500 3.600 3.500 3.500 23,817 +0.00(+0.00%)
Jan 13, 2020 3.510 3.550 3.470 3.500 11,608 -0.01(-0.28%)
Jan 10, 2020 3.500 3.550 3.480 3.510 6,000 +0.01(+0.29%)
Jan 09, 2020 3.500 3.530 3.500 3.500 4,691 +0.00(+0.00%)
Jan 08, 2020 3.510 3.570 3.400 3.500 18,473 -0.01(-0.28%)
Jan 07, 2020 3.540 3.590 3.500 3.510 31,240 +0.00(+0.09%)
Jan 06, 2020 3.490 3.570 3.480 3.507 15,612 +0.03(+0.78%)
Jan 03, 2020 3.460 3.550 3.430 3.480 31,400 +0.02(+0.58%)
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.