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 )

5.130 -0.100 (-1.91%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
May 01, 2014 2.030 2.030 1.920 1.940 71,276 -0.12(-5.83%)
Apr 30, 2014 2.020 2.090 2.000 2.060 39,578 +0.04(+1.98%)
Apr 29, 2014 2.020 2.040 1.970 2.020 18,615 +0.03(+1.51%)
Apr 28, 2014 2.021 2.021 1.970 1.990 28,182 -0.03(-1.49%)
Apr 25, 2014 2.030 2.090 1.960 2.020 23,696 +0.01(+0.50%)
Apr 24, 2014 1.960 2.020 1.940 2.010 76,586 +0.03(+1.52%)
Apr 23, 2014 1.980 2.020 1.960 1.980 49,679 -0.01(-0.50%)
Apr 22, 2014 2.030 2.030 1.970 1.990 56,165 -0.01(-0.50%)
Apr 21, 2014 2.040 2.053 1.990 2.000 56,748 -0.05(-2.44%)
Apr 17, 2014 2.000 2.050 2.050 2.050 62,200 +0.05(+2.50%)
Apr 16, 2014 2.060 2.100 1.950 2.000 184,696 -0.09(-4.31%)
Apr 15, 2014 2.073 2.110 2.050 2.090 57,599 +0.04(+1.95%)
Apr 14, 2014 2.090 2.110 2.050 2.050 41,685 -0.06(-2.84%)
Apr 11, 2014 2.100 2.130 2.080 2.110 26,701 -0.03(-1.40%)
Apr 10, 2014 2.230 2.230 2.100 2.140 21,900 -0.06(-2.73%)
Apr 09, 2014 2.160 2.200 2.150 2.200 32,341 +0.06(+2.80%)
Apr 08, 2014 2.160 2.180 2.140 2.140 57,642 -0.03(-1.51%)
Apr 07, 2014 2.170 2.250 2.170 2.173 30,760 -0.02(-0.79%)
Apr 04, 2014 2.250 2.290 2.180 2.190 75,539 -0.08(-3.52%)
Apr 03, 2014 2.211 2.280 2.211 2.270 29,464 +0.04(+1.79%)
Apr 02, 2014 2.270 2.280 2.230 2.230 10,587 -0.02(-0.89%)
Apr 01, 2014 2.225 2.281 2.210 2.250 38,075 +0.01(+0.45%)
Mar 31, 2014 2.240 2.260 2.210 2.240 26,706 +0.04(+1.82%)
Mar 28, 2014 2.200 2.220 2.170 2.200 19,898 +0.01(+0.46%)
Mar 27, 2014 2.180 2.190 2.170 2.190 26,250 +0.01(+0.46%)
Mar 26, 2014 2.240 2.300 2.180 2.180 47,499 -0.07(-3.11%)
Mar 25, 2014 2.200 2.290 2.200 2.250 34,765 +0.05(+2.27%)
Mar 24, 2014 2.300 2.300 2.200 2.200 82,249 -0.13(-5.58%)
Mar 21, 2014 2.150 2.330 2.130 2.330 23,922 +0.18(+8.37%)
Mar 20, 2014 2.220 2.220 2.150 2.150 42,013 -0.05(-2.27%)
Mar 19, 2014 2.220 2.280 2.200 2.200 23,326 -0.02(-0.90%)
Mar 18, 2014 2.180 2.240 2.180 2.220 58,664 +0.04(+1.83%)
Mar 17, 2014 2.040 2.260 2.040 2.180 202,058 +0.11(+5.31%)
Mar 14, 2014 2.130 2.130 2.050 2.070 80,507 +0.00(+0.00%)
Mar 13, 2014 2.070 2.140 2.030 2.070 81,627 +0.00(+0.00%)
Mar 12, 2014 2.010 2.100 2.010 2.070 15,940 +0.02(+0.98%)
Mar 11, 2014 2.180 2.190 2.030 2.050 200,267 -0.13(-5.96%)
Mar 10, 2014 2.210 2.220 2.160 2.180 64,110 -0.04(-1.80%)
Mar 07, 2014 2.180 2.220 2.140 2.220 78,050 +0.02(+0.91%)
Mar 06, 2014 2.340 2.340 2.160 2.200 149,532 -0.13(-5.58%)
Mar 05, 2014 2.340 2.340 2.290 2.330 41,001 +0.00(+0.00%)
Mar 04, 2014 2.380 2.380 2.311 2.330 38,835 -0.02(-0.85%)
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.