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 )

6.160 +0.070 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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, 2007 2.410 2.420 2.320 2.320 22,800 -0.06(-2.52%)
Jul 30, 2007 2.360 2.400 2.350 2.380 21,500 +0.00(+0.00%)
Jul 27, 2007 2.520 2.520 2.350 2.380 71,100 -0.14(-5.56%)
Jul 26, 2007 2.580 2.580 2.450 2.520 13,500 +0.01(+0.40%)
Jul 25, 2007 2.480 2.530 2.470 2.510 15,700 +0.03(+1.21%)
Jul 24, 2007 2.510 2.530 2.480 2.480 21,700 -0.05(-1.98%)
Jul 23, 2007 2.550 2.560 2.510 2.530 43,700 -0.04(-1.56%)
Jul 20, 2007 2.660 2.670 2.550 2.570 17,000 -0.10(-3.75%)
Jul 19, 2007 2.530 2.670 2.500 2.670 82,100 +0.15(+5.95%)
Jul 18, 2007 2.550 2.560 2.500 2.520 43,000 -0.06(-2.33%)
Jul 17, 2007 2.590 2.600 2.560 2.580 23,500 +0.01(+0.39%)
Jul 16, 2007 2.510 2.590 2.510 2.570 42,500 +0.02(+0.78%)
Jul 13, 2007 2.600 2.650 2.550 2.550 15,800 +0.00(+0.00%)
Jul 12, 2007 2.500 2.570 2.500 2.550 34,900 +0.05(+2.00%)
Jul 11, 2007 2.480 2.570 2.480 2.500 25,500 +0.02(+0.81%)
Jul 10, 2007 2.510 2.510 2.475 2.480 36,600 -0.02(-0.80%)
Jul 09, 2007 2.530 2.600 2.500 2.500 59,100 -0.05(-1.96%)
Jul 06, 2007 2.590 2.600 2.550 2.550 39,300 -0.05(-1.92%)
Jul 05, 2007 2.670 2.670 2.600 2.600 10,900 -0.08(-2.99%)
Jul 03, 2007 2.600 2.680 2.600 2.680 6,200 +0.04(+1.38%)
Jul 02, 2007 2.650 2.700 2.644 2.644 8,300 -0.09(-3.16%)
Jun 29, 2007 2.680 2.750 2.680 2.730 5,600 +0.03(+1.11%)
Jun 28, 2007 2.610 2.850 2.560 2.700 141,600 +0.00(+0.00%)
Jun 27, 2007 2.600 2.700 2.600 2.700 23,300 +0.10(+3.85%)
Jun 26, 2007 2.640 2.660 2.600 2.600 6,500 -0.06(-2.08%)
Jun 25, 2007 2.650 2.680 2.620 2.655 32,100 +0.02(+0.58%)
Jun 22, 2007 2.600 2.640 2.561 2.640 20,200 +0.09(+3.53%)
Jun 21, 2007 2.560 2.630 2.500 2.550 23,100 +0.05(+2.00%)
Jun 20, 2007 2.470 2.690 2.470 2.500 51,700 -0.04(-1.57%)
Jun 19, 2007 2.420 2.540 2.400 2.540 61,500 +0.12(+4.96%)
Jun 18, 2007 2.500 2.550 2.420 2.420 30,100 -0.04(-1.63%)
Jun 15, 2007 2.560 2.570 2.450 2.460 34,200 -0.04(-1.60%)
Jun 14, 2007 2.530 2.590 2.480 2.500 45,400 -0.05(-1.96%)
Jun 13, 2007 2.550 2.580 2.500 2.550 38,600 -0.00(-0.00%)
Jun 12, 2007 2.550 2.640 2.500 2.550 22,100 -0.05(-1.92%)
Jun 11, 2007 2.600 2.610 2.500 2.600 77,100 +0.00(+0.00%)
Jun 08, 2007 2.600 2.641 2.500 2.600 56,900 +0.00(+0.00%)
Jun 07, 2007 2.600 2.600 2.600 2.600 11,000 +0.00(+0.00%)
Jun 06, 2007 2.600 2.650 2.600 2.600 26,900 -0.01(-0.38%)
Jun 05, 2007 2.630 2.630 2.550 2.610 20,900 -0.02(-0.76%)
Jun 04, 2007 2.700 2.700 2.500 2.630 94,300 -0.07(-2.59%)
Jun 01, 2007 2.700 2.710 2.620 2.700 20,300 +0.00(+0.00%)
May 31, 2007 2.700 2.700 2.620 2.700 25,300 -0.02(-0.74%)
May 30, 2007 2.750 2.750 2.670 2.720 23,700 -0.02(-0.73%)
May 29, 2007 2.680 2.830 2.680 2.740 59,200 +0.11(+4.18%)
May 25, 2007 2.640 2.650 2.600 2.630 33,800 +0.00(+0.00%)
May 24, 2007 2.650 2.670 2.600 2.630 31,100 -0.01(-0.38%)
May 23, 2007 2.560 2.640 2.560 2.640 52,100 +0.08(+3.13%)
May 22, 2007 2.510 2.580 2.510 2.560 14,900 +0.05(+1.99%)
May 21, 2007 2.550 2.590 2.500 2.510 30,000 -0.02(-0.79%)
May 18, 2007 2.410 2.530 2.410 2.530 52,200 +0.12(+4.98%)
May 17, 2007 2.400 2.430 2.310 2.410 64,100 +0.01(+0.42%)
May 16, 2007 2.630 2.630 2.400 2.400 135,800 -0.17(-6.45%)
May 15, 2007 2.660 2.660 2.490 2.565 31,600 -0.07(-2.83%)
May 14, 2007 2.640 2.650 2.550 2.640 33,600 +0.07(+2.72%)
May 11, 2007 2.550 2.650 2.550 2.570 58,600 -0.03(-1.15%)
May 10, 2007 2.600 2.620 2.510 2.600 97,600 -0.05(-1.89%)
May 09, 2007 2.650 2.700 2.400 2.650 702,600 -0.07(-2.57%)
May 08, 2007 2.700 2.750 2.620 2.720 93,700 -0.05(-1.81%)
May 07, 2007 2.780 2.810 2.660 2.770 93,600 -0.01(-0.36%)
May 04, 2007 2.760 2.850 2.760 2.780 52,000 -0.02(-0.71%)
May 03, 2007 2.800 2.850 2.768 2.800 14,500 +0.00(+0.00%)
May 02, 2007 2.790 2.900 2.770 2.800 88,200 +0.01(+0.36%)
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.