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 )

5.434 -0.316 (-5.49%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 9, 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 (%)
Apr 30, 2019 3.580 3.590 3.550 3.550 22,891 -0.02(-0.56%)
Apr 29, 2019 3.560 3.600 3.560 3.570 7,423 +0.02(+0.56%)
Apr 26, 2019 3.590 3.590 3.540 3.550 15,300 -0.01(-0.28%)
Apr 25, 2019 3.550 3.613 3.545 3.560 16,797 +0.00(+0.00%)
Apr 24, 2019 3.630 3.630 3.560 3.560 8,250 -0.06(-1.66%)
Apr 23, 2019 3.580 3.620 3.580 3.620 16,657 +0.00(+0.00%)
Apr 22, 2019 3.630 3.640 3.570 3.620 18,621 +0.03(+0.84%)
Apr 18, 2019 3.580 3.610 3.570 3.590 12,800 +0.03(+0.84%)
Apr 17, 2019 3.620 3.620 3.560 3.560 16,104 -0.03(-0.84%)
Apr 16, 2019 3.600 3.600 3.570 3.590 19,154 -0.01(-0.28%)
Apr 15, 2019 3.680 3.680 3.570 3.600 18,382 -0.02(-0.55%)
Apr 12, 2019 3.570 3.688 3.570 3.620 114,200 +0.06(+1.69%)
Apr 11, 2019 3.550 3.610 3.550 3.560 12,439 +0.01(+0.28%)
Apr 10, 2019 3.550 3.600 3.550 3.550 13,012 +0.00(+0.00%)
Apr 09, 2019 3.560 3.600 3.550 3.550 11,427 -0.05(-1.39%)
Apr 08, 2019 3.610 3.625 3.560 3.600 21,665 +0.02(+0.56%)
Apr 05, 2019 3.582 3.582 3.560 3.580 8,800 -0.02(-0.56%)
Apr 04, 2019 3.610 3.613 3.550 3.600 17,286 +0.05(+1.41%)
Apr 03, 2019 3.600 3.605 3.550 3.550 17,612 -0.05(-1.39%)
Apr 02, 2019 3.640 3.640 3.500 3.600 31,804 +0.00(+0.00%)
Apr 01, 2019 3.600 3.630 3.590 3.600 20,555 +0.00(+0.00%)
Mar 29, 2019 3.650 3.660 3.600 3.600 23,100 -0.07(-1.91%)
Mar 28, 2019 3.670 3.670 3.640 3.670 7,869 +0.01(+0.27%)
Mar 27, 2019 3.640 3.660 3.600 3.660 26,909 +0.06(+1.67%)
Mar 26, 2019 3.650 3.660 3.600 3.600 25,272 -0.07(-1.91%)
Mar 25, 2019 3.660 3.670 3.630 3.670 10,771 +0.01(+0.27%)
Mar 22, 2019 3.630 3.670 3.630 3.660 3,300 +0.03(+0.83%)
Mar 21, 2019 3.650 3.650 3.630 3.630 22,359 +0.01(+0.28%)
Mar 20, 2019 3.650 3.680 3.620 3.620 32,906 -0.04(-1.09%)
Mar 19, 2019 3.670 3.680 3.618 3.660 17,957 -0.04(-1.08%)
Mar 18, 2019 3.680 3.750 3.650 3.700 27,729 +0.05(+1.37%)
Mar 15, 2019 3.800 3.800 3.650 3.650 21,000 -0.20(-5.19%)
Mar 14, 2019 3.810 3.850 3.660 3.850 16,513 +0.06(+1.58%)
Mar 13, 2019 3.710 3.790 3.690 3.790 17,175 +0.06(+1.61%)
Mar 12, 2019 3.720 3.770 3.700 3.730 21,298 +0.01(+0.27%)
Mar 11, 2019 3.700 3.790 3.700 3.720 23,241 +0.02(+0.54%)
Mar 08, 2019 3.780 3.780 3.660 3.700 13,300 -0.08(-2.12%)
Mar 07, 2019 3.650 3.808 3.650 3.780 23,535 +0.18(+5.00%)
Mar 06, 2019 3.900 3.900 3.600 3.600 29,710 -0.27(-6.98%)
Mar 05, 2019 3.890 3.890 3.790 3.870 17,167 +0.07(+1.84%)
Mar 04, 2019 3.880 3.880 3.770 3.800 25,139 -0.05(-1.30%)
Mar 01, 2019 3.850 3.850 3.770 3.850 16,900 +0.08(+2.12%)
Feb 28, 2019 3.750 3.840 3.750 3.770 18,224 +0.04(+1.21%)
Feb 27, 2019 3.620 3.750 3.620 3.725 43,511 +0.10(+2.62%)
Feb 26, 2019 3.810 3.830 3.600 3.630 31,360 -0.19(-4.97%)
Feb 25, 2019 3.850 3.864 3.730 3.820 40,776 -0.02(-0.52%)
Feb 22, 2019 3.900 3.970 3.820 3.840 31,900 -0.04(-1.03%)
Feb 21, 2019 3.890 3.960 3.850 3.880 40,769 +0.04(+1.04%)
Feb 20, 2019 3.850 4.000 3.840 3.840 34,960 -0.04(-1.03%)
Feb 19, 2019 3.890 3.933 3.870 3.880 24,709 -0.01(-0.26%)
Feb 15, 2019 3.870 3.940 3.860 3.890 29,700 +0.03(+0.78%)
Feb 14, 2019 3.780 3.990 3.780 3.860 62,800 -0.26(-6.31%)
Feb 13, 2019 4.090 4.120 4.000 4.120 26,384 +0.03(+0.73%)
Feb 12, 2019 4.120 4.120 4.080 4.090 26,601 -0.03(-0.73%)
Feb 11, 2019 4.200 4.200 4.100 4.120 31,971 -0.03(-0.72%)
Feb 08, 2019 4.190 4.190 4.050 4.150 12,500 +0.01(+0.24%)
Feb 07, 2019 4.140 4.190 4.130 4.140 17,183 +0.01(+0.24%)
Feb 06, 2019 4.060 4.190 4.040 4.130 25,253 +0.10(+2.48%)
Feb 05, 2019 4.070 4.080 4.030 4.030 37,602 +0.00(+0.00%)
Feb 04, 2019 4.030 4.030 3.920 4.030 29,944 +0.03(+0.75%)
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.