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 )

6.060 -0.060 (-0.98%)
Streaming Delayed Price Updated: 1:48 PM EDT, Apr 18, 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 29, 2017 4.000 4.000 4.000 0 -0.03(-0.68%)
Dec 28, 2017 4.000 4.050 4.000 4.027 23,235 +0.06(+1.63%)
Dec 27, 2017 3.850 4.000 3.850 3.963 67,683 +0.11(+2.92%)
Dec 26, 2017 3.970 4.050 3.850 3.850 7,344 -0.20(-4.94%)
Dec 22, 2017 3.950 4.050 3.837 4.050 19,003 +0.03(+0.77%)
Dec 21, 2017 3.950 4.050 3.925 4.019 14,842 +0.02(+0.47%)
Dec 20, 2017 3.950 4.050 3.949 4.000 13,526 +0.10(+2.56%)
Dec 19, 2017 3.650 3.975 3.650 3.900 48,612 +0.18(+4.94%)
Dec 18, 2017 3.750 3.750 3.700 3.716 3,630 +0.02(+0.45%)
Dec 15, 2017 3.650 3.800 3.650 3.700 10,511 -0.05(-1.33%)
Dec 14, 2017 3.792 3.799 3.700 3.750 24,339 +0.00(+0.00%)
Dec 13, 2017 3.750 3.800 3.700 3.750 13,588 +0.00(+0.00%)
Dec 12, 2017 3.900 3.946 3.700 3.750 39,389 -0.15(-3.85%)
Dec 11, 2017 4.000 4.050 3.850 3.900 33,116 -0.15(-3.70%)
Dec 08, 2017 4.000 4.050 4.000 4.050 4,199 +0.05(+1.25%)
Dec 07, 2017 4.070 4.070 4.000 4.000 15,230 -0.05(-1.23%)
Dec 06, 2017 4.050 4.100 4.050 4.050 3,892 -0.10(-2.41%)
Dec 05, 2017 4.000 4.150 4.000 4.150 6,446 +0.10(+2.47%)
Dec 04, 2017 4.250 4.250 4.050 4.050 4,682 -0.20(-4.70%)
Dec 01, 2017 4.050 4.250 4.050 4.250 6,065 +0.20(+4.94%)
Nov 30, 2017 4.100 4.156 4.050 4.050 8,388 -0.05(-1.22%)
Nov 29, 2017 4.050 4.150 4.000 4.100 5,585 -0.01(-0.22%)
Nov 28, 2017 4.150 4.250 4.012 4.109 14,752 -0.14(-3.31%)
Nov 27, 2017 4.200 4.250 4.100 4.250 14,932 +0.10(+2.41%)
Nov 24, 2017 4.008 4.200 3.950 4.150 5,887 +0.17(+4.27%)
Nov 22, 2017 4.050 4.078 3.950 3.980 25,425 -0.12(-2.92%)
Nov 21, 2017 4.250 4.250 4.100 4.100 11,313 -0.10(-2.38%)
Nov 20, 2017 4.050 4.200 4.050 4.200 33,083 +0.15(+3.70%)
Nov 17, 2017 4.050 4.050 4.000 4.050 4,292 +0.00(+0.00%)
Nov 16, 2017 4.000 4.100 4.000 4.050 14,829 +0.10(+2.53%)
Nov 15, 2017 4.050 4.050 3.900 3.950 20,184 -0.08(-1.86%)
Nov 14, 2017 3.850 4.100 3.850 4.025 18,152 +0.08(+1.90%)
Nov 13, 2017 3.850 4.000 3.850 3.950 26,205 +0.10(+2.60%)
Nov 10, 2017 3.800 3.984 3.800 3.850 29,671 -0.10(-2.53%)
Nov 09, 2017 3.900 4.100 3.900 3.950 20,539 +0.15(+3.95%)
Nov 08, 2017 3.800 3.846 3.750 3.800 40,469 +0.00(+0.00%)
Nov 07, 2017 3.900 3.900 3.800 3.800 19,790 -0.05(-1.30%)
Nov 06, 2017 3.850 3.960 3.808 3.850 26,865 -0.10(-2.53%)
Nov 03, 2017 4.100 4.100 3.900 3.950 19,155 -0.10(-2.47%)
Nov 02, 2017 4.100 4.128 4.000 4.050 30,966 -0.07(-1.73%)
Nov 01, 2017 4.175 4.200 4.100 4.122 6,325 -0.03(-0.69%)
Oct 31, 2017 4.200 4.200 4.113 4.150 6,730 +0.04(+1.02%)
Oct 30, 2017 4.100 4.200 4.050 4.108 18,776 -0.04(-1.01%)
Oct 27, 2017 4.150 4.162 4.050 4.150 16,154 +0.05(+1.22%)
Oct 26, 2017 4.100 4.200 4.050 4.100 33,611 +0.06(+1.49%)
Oct 25, 2017 4.100 4.108 4.000 4.040 15,791 -0.11(-2.65%)
Oct 24, 2017 4.050 4.150 4.000 4.150 28,760 +0.10(+2.47%)
Oct 23, 2017 4.000 4.100 4.000 4.050 32,467 +0.10(+2.53%)
Oct 20, 2017 4.050 4.050 3.900 3.950 24,349 -0.05(-1.25%)
Oct 19, 2017 3.900 4.050 3.900 4.000 11,653 +0.05(+1.26%)
Oct 18, 2017 4.100 4.100 3.950 3.950 32,196 -0.15(-3.66%)
Oct 17, 2017 4.000 4.100 3.950 4.100 36,479 +0.07(+1.86%)
Oct 16, 2017 3.950 4.050 3.950 4.025 60,303 +0.03(+0.63%)
Oct 13, 2017 3.850 4.050 3.850 4.000 49,235 +0.20(+5.26%)
Oct 12, 2017 3.850 4.000 3.800 3.800 26,307 +0.00(+0.00%)
Oct 11, 2017 3.850 3.950 3.800 3.800 43,751 -0.15(-3.80%)
Oct 10, 2017 3.900 4.000 3.850 3.950 27,516 +0.15(+3.95%)
Oct 09, 2017 3.949 3.950 3.800 3.800 35,707 -0.20(-5.00%)
Oct 06, 2017 3.950 4.000 3.900 4.000 26,179 +0.08(+1.91%)
Oct 05, 2017 4.000 4.000 3.900 3.925 17,151 -0.03(-0.63%)
Oct 04, 2017 3.900 4.050 3.894 3.950 58,298 +0.05(+1.28%)
Oct 03, 2017 4.000 4.050 3.900 3.900 40,956 -0.10(-2.50%)
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.