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: 4:10 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 (%)
Nov 29, 2002 0.8600 0.8900 0.8500 0.8600 16,900 +0.00(+0.00%)
Nov 27, 2002 0.8900 0.8900 0.8500 0.8600 7,600 +0.00(+0.00%)
Nov 26, 2002 0.8900 0.8900 0.8500 0.8600 6,900 -0.03(-3.37%)
Nov 25, 2002 0.8500 0.8900 0.8500 0.8900 34,800 +0.04(+4.71%)
Nov 22, 2002 0.8800 0.8800 0.8500 0.8500 12,900 -0.04(-4.49%)
Nov 21, 2002 0.8900 0.8900 0.8500 0.8900 5,000 +0.05(+5.95%)
Nov 20, 2002 0.8300 0.8400 0.8300 0.8400 9,100 +0.02(+2.44%)
Nov 19, 2002 0.8300 0.8700 0.8200 0.8200 4,800 +0.00(+0.00%)
Nov 18, 2002 0.8100 0.8500 0.8100 0.8200 2,500 -0.03(-3.53%)
Nov 15, 2002 0.8600 0.8600 0.8000 0.8500 25,500 +0.00(+0.00%)
Nov 14, 2002 0.8200 0.8600 0.8000 0.8500 24,700 +0.05(+6.25%)
Nov 13, 2002 0.7700 0.8100 0.7700 0.8000 55,900 +0.03(+3.90%)
Nov 12, 2002 0.7900 0.8100 0.7700 0.7700 9,600 -0.02(-2.53%)
Nov 11, 2002 0.7600 0.8000 0.7600 0.7900 12,300 -0.02(-2.47%)
Nov 08, 2002 0.7600 0.8100 0.7600 0.8100 18,500 +0.00(+0.00%)
Nov 07, 2002 0.7600 0.8500 0.7600 0.8100 49,900 +0.05(+6.58%)
Nov 06, 2002 0.8000 0.8400 0.7600 0.7600 52,500 -0.04(-5.00%)
Nov 05, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 04, 2002 0.8000 0.8100 0.8000 0.8000 21,700 +0.01(+1.27%)
Nov 01, 2002 0.7900 0.8100 0.7800 0.7900 6,200 -0.02(-2.47%)
Oct 31, 2002 0.8000 0.8100 0.7900 0.8100 6,100 +0.02(+2.53%)
Oct 30, 2002 0.8000 0.8000 0.7800 0.7900 9,100 -0.01(-1.25%)
Oct 29, 2002 0.7900 0.8000 0.7900 0.8000 13,500 +0.01(+1.27%)
Oct 28, 2002 0.8200 0.8400 0.7900 0.7900 1,300,000 -0.01(-1.25%)
Oct 25, 2002 0.8000 0.8400 0.8000 0.8000 46,600 -0.04(-4.76%)
Oct 24, 2002 0.8300 0.8400 0.8200 0.8400 13,200 -0.01(-1.18%)
Oct 23, 2002 0.8300 0.8600 0.8300 0.8500 18,900 +0.03(+3.66%)
Oct 22, 2002 0.8000 0.8300 0.7900 0.8200 41,100 +0.02(+2.50%)
Oct 21, 2002 0.7800 0.8000 0.7600 0.8000 56,700 +0.02(+2.56%)
Oct 18, 2002 0.8000 0.8000 0.7700 0.7800 12,700 -0.02(-2.50%)
Oct 17, 2002 0.7800 0.8000 0.7800 0.8000 18,700 +0.02(+2.56%)
Oct 16, 2002 0.7800 0.7800 0.7800 0.7800 1,200 +0.00(+0.00%)
Oct 15, 2002 0.7800 0.7800 0.7800 0.7800 8,500 +0.00(+0.00%)
Oct 14, 2002 0.7700 0.8000 0.7700 0.7800 12,100 +0.00(+0.00%)
Oct 11, 2002 0.7900 0.7900 0.7800 0.7800 2,000 -0.02(-2.50%)
Oct 10, 2002 0.7900 0.8000 0.7800 0.8000 29,400 +0.00(+0.00%)
Oct 09, 2002 0.8200 0.8200 0.7800 0.8000 30,900 +0.00(+0.00%)
Oct 08, 2002 0.8100 0.8100 0.8000 0.8000 5,500 +0.00(+0.00%)
Oct 07, 2002 0.8200 0.8200 0.8000 0.8000 260,000 -0.05(-5.88%)
Oct 04, 2002 0.8200 0.8500 0.7900 0.8500 43,000 +0.05(+6.25%)
Oct 03, 2002 0.8100 0.8100 0.8000 0.8000 8,100 -0.02(-2.44%)
Oct 02, 2002 0.8000 0.8200 0.8000 0.8200 2,600 +0.02(+2.50%)
Oct 01, 2002 0.8000 0.8300 0.8000 0.8000 8,000 +0.00(+0.00%)
Sep 30, 2002 0.8200 0.8200 0.7800 0.8000 42,300 -0.02(-2.44%)
Sep 27, 2002 0.8200 0.8300 0.8200 0.8200 11,700 +0.00(+0.00%)
Sep 26, 2002 0.8400 0.8500 0.8200 0.8200 12,800 -0.01(-1.20%)
Sep 25, 2002 0.8200 0.8300 0.8200 0.8300 14,500 +0.01(+1.22%)
Sep 24, 2002 0.8300 0.8400 0.8200 0.8200 24,600 -0.01(-1.20%)
Sep 23, 2002 0.8200 0.8300 0.8200 0.8300 3,900 -0.01(-1.19%)
Sep 20, 2002 0.8300 0.8400 0.8200 0.8400 19,400 +0.01(+1.20%)
Sep 19, 2002 0.8500 0.8600 0.8300 0.8300 11,000 -0.01(-1.19%)
Sep 18, 2002 0.8400 0.8400 0.8300 0.8400 1,500 +0.00(+0.00%)
Sep 17, 2002 0.8600 0.8600 0.8400 0.8400 7,500 -0.01(-1.18%)
Sep 16, 2002 0.8800 0.8800 0.8500 0.8500 7,800 -0.02(-2.30%)
Sep 13, 2002 0.8700 0.8700 0.8600 0.8700 6,100 -0.01(-1.14%)
Sep 12, 2002 0.8800 0.8800 0.8600 0.8800 12,700 +0.03(+3.53%)
Sep 11, 2002 0.8400 0.8800 0.8400 0.8500 8,500 +0.01(+1.19%)
Sep 10, 2002 0.8300 0.8700 0.8300 0.8400 14,900 -0.04(-4.55%)
Sep 09, 2002 0.8500 0.8800 0.8200 0.8800 23,800 +0.06(+7.32%)
Sep 06, 2002 0.8100 0.8200 0.8100 0.8200 4,300 +0.01(+1.23%)
Sep 05, 2002 0.8200 0.8700 0.8100 0.8100 26,800 -0.02(-2.41%)
Sep 04, 2002 0.8100 0.8800 0.8100 0.8300 17,200 -0.05(-5.68%)
Sep 03, 2002 0.8100 0.8800 0.8100 0.8800 30,600 +0.04(+4.76%)
Aug 30, 2002 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Aug 29, 2002 0.8300 0.8400 0.8300 0.8400 15,000 -0.03(-3.45%)
Aug 28, 2002 0.8300 0.8700 0.8300 0.8700 24,300 +0.03(+3.57%)
Aug 27, 2002 0.8400 0.8800 0.8300 0.8400 19,600 +0.00(+0.00%)
Aug 26, 2002 0.8500 0.8900 0.8300 0.8400 370,000 -0.01(-1.18%)
Aug 23, 2002 0.8400 0.8500 0.8300 0.8500 7,500 +0.05(+6.25%)
Aug 22, 2002 0.8100 0.8400 0.8000 0.8000 81,200 -0.05(-5.88%)
Aug 21, 2002 0.8500 0.8600 0.8500 0.8500 1,500 -0.04(-4.49%)
Aug 20, 2002 0.8900 0.8900 0.8900 0.8900 40,000 +0.04(+4.71%)
Aug 16, 2002 0.8900 0.8900 0.8500 0.8500 12,700 -0.04(-4.49%)
Aug 15, 2002 0.8800 0.8900 0.8500 0.8900 15,900 +0.04(+4.71%)
Aug 14, 2002 0.8900 0.8900 0.8000 0.8500 20,400 +0.05(+6.25%)
Aug 13, 2002 0.8600 0.8600 0.8000 0.8000 11,400 +0.00(+0.00%)
Aug 12, 2002 0.8500 0.9000 0.8000 0.8000 22,100 +0.02(+2.56%)
Aug 07, 2002 0.9500 0.9500 0.7800 0.7800 31,600 -0.12(-13.33%)
Aug 06, 2002 0.9200 0.9400 0.9000 0.9000 19,300 +0.05(+5.88%)
Aug 05, 2002 0.8500 0.8500 0.8500 0.8500 1,000 -0.01(-1.16%)
Aug 02, 2002 0.9200 0.9200 0.8600 0.8600 3,600 -0.03(-3.37%)
Aug 01, 2002 0.8900 0.9500 0.8500 0.8900 27,400 +0.00(+0.00%)
Jul 31, 2002 0.8500 0.8900 0.8500 0.8900 5,800 +0.04(+4.71%)
Jul 30, 2002 0.8100 0.8500 0.8100 0.8500 10,400 +0.04(+4.94%)
Jul 29, 2002 0.8400 0.8400 0.8100 0.8100 2,900 -0.03(-3.57%)
Jul 26, 2002 0.8000 0.8400 0.7600 0.8400 8,600 +0.05(+6.33%)
Jul 25, 2002 0.7700 0.8200 0.7700 0.7900 13,800 -0.05(-5.95%)
Jul 24, 2002 0.7500 0.8400 0.7500 0.8400 70,600 +0.04(+5.00%)
Jul 23, 2002 0.9000 0.9000 0.7600 0.8000 24,600 -0.10(-11.11%)
Jul 22, 2002 0.8800 0.9000 0.8800 0.9000 8,300 -0.01(-1.10%)
Jul 19, 2002 0.8500 0.9500 0.8500 0.9100 2,700 +0.01(+1.11%)
Jul 17, 2002 0.9500 0.9500 0.9000 0.9000 14,200 +0.04(+4.65%)
Jul 12, 2002 0.8600 0.9000 0.8600 0.8600 5,500 -0.04(-4.44%)
Jul 11, 2002 0.9100 0.9100 0.9000 0.9000 28,300 -0.01(-1.10%)
Jul 10, 2002 0.9000 0.9300 0.9000 0.9100 15,600 +0.02(+2.25%)
Jul 09, 2002 0.8000 0.8900 0.8000 0.8900 4,600 +0.08(+9.88%)
Jul 08, 2002 0.8600 0.8600 0.8000 0.8100 1,700 -0.02(-2.41%)
Jul 05, 2002 0.8500 0.9300 0.8300 0.8300 24,000 -0.02(-2.35%)
Jul 04, 2002 0.8000 0.8500 0.8000 0.8500 3,200 +0.00(+0.00%)
Jul 03, 2002 0.8000 0.8500 0.8000 0.8500 3,200 +0.00(+0.00%)
Jul 02, 2002 0.8000 1.040 0.8000 0.8500 6,300 +0.10(+13.33%)
Jul 01, 2002 0.8500 0.8500 0.7500 0.7500 34,200 -0.10(-11.76%)
Jun 28, 2002 0.8200 0.8500 0.8200 0.8500 2,900 +0.00(+0.00%)
Jun 27, 2002 0.8500 0.8500 0.8100 0.8500 10,600 +0.01(+1.19%)
Jun 26, 2002 0.8000 0.8500 0.7100 0.8400 182,900 +0.05(+6.33%)
Jun 25, 2002 0.9000 0.9000 0.7900 0.7900 68,000 -0.15(-15.96%)
Jun 21, 2002 0.9100 0.9400 0.9000 0.9400 800 +0.03(+3.30%)
Jun 20, 2002 0.9400 0.9400 0.9000 0.9100 4,200 +0.01(+1.11%)
Jun 19, 2002 0.9100 0.9100 0.9000 0.9000 12,600 -0.01(-1.10%)
Jun 18, 2002 0.9100 0.9100 0.9000 0.9100 6,300 +0.00(+0.00%)
Jun 17, 2002 0.9800 0.9800 0.9100 0.9100 8,700 +0.00(+0.00%)
Jun 14, 2002 0.9500 0.9500 0.9100 0.9100 6,500 -0.06(-6.19%)
Jun 12, 2002 0.9000 0.9700 0.8600 0.9700 20,000 +0.02(+2.11%)
Jun 11, 2002 0.9500 0.9500 0.8600 0.9500 32,300 +0.06(+6.74%)
Jun 10, 2002 0.9000 0.9000 0.8900 0.8900 160,000 -0.01(-1.11%)
Jun 07, 2002 0.9000 0.9500 0.9000 0.9000 46,900 -0.08(-8.16%)
Jun 06, 2002 0.9500 0.9800 0.8800 0.9800 57,400 +0.03(+3.16%)
Jun 05, 2002 0.9200 0.9700 0.8700 0.9500 65,800 -0.01(-1.04%)
May 31, 2002 0.9800 1.000 0.9600 0.9600 16,600 -0.05(-4.95%)
May 28, 2002 1.020 1.050 1.010 1.010 300 +0.01(+1.00%)
May 27, 2002 1.010 1.010 0.9600 1.000 62,600 +0.00(+0.00%)
May 24, 2002 1.010 1.010 0.9600 1.000 62,600 -0.09(-8.26%)
May 23, 2002 1.020 1.090 1.000 1.090 28,700 +0.00(+0.00%)
May 22, 2002 1.050 1.050 1.030 1.090 6,800 +0.00(+0.00%)
May 21, 2002 1.100 1.100 1.050 1.090 7,700 +0.00(+0.00%)
May 20, 2002 1.050 1.140 1.030 1.090 20,700 +0.07(+6.86%)
May 17, 2002 1.050 1.060 1.000 1.020 14,400 +0.01(+0.99%)
May 16, 2002 1.010 1.030 1.010 1.010 23,300 +0.00(+0.00%)
May 15, 2002 1.000 1.080 1.000 1.010 11,400 +0.01(+1.00%)
May 14, 2002 1.060 1.100 1.000 1.000 43,200 -0.05(-4.76%)
May 13, 2002 1.100 1.100 1.050 1.050 6,500 -0.07(-6.25%)
May 10, 2002 1.090 1.120 1.080 1.120 7,500 +0.03(+2.75%)
May 09, 2002 1.100 1.140 1.090 1.090 4,600 +0.01(+0.93%)
May 08, 2002 1.180 1.180 1.080 1.080 15,800 -0.06(-5.26%)
May 07, 2002 1.180 1.180 1.090 1.140 19,500 -0.03(-2.56%)
May 06, 2002 1.170 1.200 1.110 1.170 55,700 +0.00(+0.00%)
May 03, 2002 1.130 1.170 1.120 1.170 46,200 +0.04(+3.54%)
May 02, 2002 1.100 1.130 1.050 1.130 47,000 +0.03(+2.73%)
May 01, 2002 1.130 1.130 1.000 1.100 41,300 -0.02(-1.79%)
Apr 30, 2002 1.100 1.140 1.100 1.120 4,500 +0.00(+0.00%)
Apr 29, 2002 1.140 1.140 1.100 1.120 33,700 -0.02(-1.75%)
Apr 26, 2002 1.120 1.150 1.110 1.140 11,900 +0.02(+1.79%)
Apr 25, 2002 1.140 1.150 1.110 1.120 28,400 +0.01(+0.90%)
Apr 24, 2002 1.120 1.140 1.110 1.110 6,800 -0.01(-0.89%)
Apr 23, 2002 1.120 1.150 1.120 1.120 6,400 -0.03(-2.61%)
Apr 22, 2002 1.140 1.150 1.140 1.150 1,500 -0.02(-1.71%)
Apr 19, 2002 1.140 1.170 1.120 1.170 9,300 +0.02(+1.74%)
Apr 18, 2002 1.160 1.160 1.120 1.150 10,200 +0.00(+0.00%)
Apr 17, 2002 1.150 1.150 1.120 1.150 19,900 +0.00(+0.00%)
Apr 16, 2002 1.120 1.170 1.100 1.150 27,600 +0.05(+4.55%)
Apr 15, 2002 1.100 1.100 1.090 1.100 50,000 -0.01(-0.90%)
Apr 12, 2002 1.110 1.110 1.110 1.110 500 -0.01(-0.89%)
Apr 11, 2002 1.140 1.160 1.100 1.120 9,700 -0.01(-0.88%)
Apr 10, 2002 1.150 1.170 1.100 1.130 480,000 +0.00(+0.00%)
Apr 09, 2002 1.100 1.170 1.100 1.130 6,300 -0.04(-3.42%)
Apr 08, 2002 1.160 1.170 1.120 1.170 4,900 +0.06(+5.41%)
Apr 05, 2002 1.110 1.160 1.110 1.110 600 -0.04(-3.48%)
Apr 04, 2002 1.160 1.160 1.110 1.150 1,800 +0.04(+3.60%)
Apr 03, 2002 1.130 1.160 1.110 1.110 8,500 -0.04(-3.48%)
Apr 02, 2002 1.170 1.170 1.130 1.150 4,700 -0.02(-1.71%)
Apr 01, 2002 1.150 1.170 1.150 1.170 32,100 +0.04(+3.54%)
Mar 29, 2002 1.150 1.190 1.120 1.130 32,100 +0.00(+0.00%)
Mar 28, 2002 1.150 1.190 1.120 1.130 32,100 -0.02(-1.74%)
Mar 27, 2002 1.130 1.170 1.100 1.150 35,000 -0.01(-0.86%)
Mar 26, 2002 1.100 1.160 1.100 1.160 18,700 +0.07(+6.42%)
Mar 25, 2002 1.150 1.150 1.080 1.090 17,400 -0.04(-3.54%)
Mar 22, 2002 1.130 1.180 1.110 1.130 11,700 -0.03(-2.59%)
Mar 21, 2002 1.190 1.190 1.130 1.160 19,100 -0.01(-0.85%)
Mar 20, 2002 1.190 1.190 1.140 1.170 33,700 -0.02(-1.68%)
Mar 19, 2002 1.130 1.190 1.130 1.190 13,400 +0.04(+3.48%)
Mar 18, 2002 1.200 1.200 1.150 1.150 19,800 -0.03(-2.54%)
Mar 15, 2002 1.190 1.200 1.170 1.180 23,000 +0.00(+0.00%)
Mar 14, 2002 1.230 1.230 1.170 1.180 20,300 +0.01(+0.85%)
Mar 13, 2002 1.150 1.200 1.140 1.170 68,700 +0.04(+3.54%)
Mar 12, 2002 1.150 1.180 1.120 1.130 91,600 +0.01(+0.89%)
Mar 11, 2002 1.060 1.120 1.050 1.120 52,900 +0.07(+6.67%)
Mar 08, 2002 0.8700 1.050 0.8700 1.050 59,000 +0.16(+17.98%)
Mar 07, 2002 0.8500 0.8900 0.8300 0.8900 8,400 +0.04(+4.71%)
Mar 06, 2002 0.8700 0.8800 0.8500 0.8500 20,200 -0.02(-2.30%)
Mar 05, 2002 0.8900 0.9000 0.8500 0.8700 7,500 +0.00(+0.00%)
Mar 04, 2002 0.9000 0.9000 0.8000 0.8700 30,100 -0.03(-3.33%)
Mar 01, 2002 0.9000 0.9000 0.8300 0.9000 13,800 +0.00(+0.00%)
Feb 28, 2002 0.9000 0.9000 0.9000 0.9000 500 +0.01(+1.12%)
Feb 27, 2002 0.9000 0.9000 0.8900 0.8900 7,700 +0.00(+0.00%)
Feb 26, 2002 0.9000 0.9000 0.8800 0.8900 8,600 -0.01(-1.11%)
Feb 25, 2002 0.9300 0.9300 0.9000 0.9000 7,600 -0.03(-3.23%)
Feb 22, 2002 0.8800 0.9300 0.8800 0.9300 13,100 +0.00(+0.00%)
Feb 21, 2002 0.9500 0.9500 0.9000 0.9300 9,400 -0.01(-1.06%)
Feb 20, 2002 0.9500 0.9500 0.9400 0.9400 3,600 -0.01(-1.05%)
Feb 19, 2002 0.9500 0.9500 0.8900 0.9500 10,600 +0.04(+4.40%)
Feb 18, 2002 0.9100 0.9100 0.9100 0.9100 200 +0.00(+0.00%)
Feb 15, 2002 0.9100 0.9100 0.9100 0.9100 200 +0.00(+0.00%)
Feb 14, 2002 0.9900 0.9900 0.9000 0.9100 6,200 -0.04(-4.21%)
Feb 13, 2002 0.9000 0.9500 0.9000 0.9500 11,400 +0.00(+0.00%)
Feb 12, 2002 0.9000 0.9500 0.8800 0.9500 10,500 +0.03(+3.26%)
Feb 11, 2002 0.9500 0.9500 0.9000 0.9200 3,900 -0.03(-3.16%)
Feb 08, 2002 0.9500 1.000 0.8500 0.9500 48,600 -0.05(-5.00%)
Feb 07, 2002 0.9500 1.000 0.9000 1.000 15,100 +0.01(+1.01%)
Feb 06, 2002 0.9900 0.9900 0.9500 0.9900 9,600 +0.00(+0.00%)
Feb 05, 2002 1.010 1.010 0.9800 0.9900 11,900 +0.00(+0.00%)
Feb 04, 2002 1.010 1.010 0.9900 0.9900 5,100 -0.01(-1.00%)
Feb 01, 2002 1.010 1.010 1.000 1.000 12,600 +0.01(+1.01%)
Jan 31, 2002 0.9800 1.040 0.9800 0.9900 13,500 -0.01(-1.00%)
Jan 30, 2002 1.000 1.050 0.9800 1.000 40,600 +0.02(+2.04%)
Jan 29, 2002 0.9400 0.9900 0.9000 0.9800 31,800 +0.08(+8.89%)
Jan 28, 2002 0.9100 0.9500 0.9000 0.9000 20,800 -0.05(-5.26%)
Jan 25, 2002 0.9800 0.9800 0.9000 0.9500 4,200 +0.00(+0.00%)
Jan 24, 2002 0.9400 0.9800 0.9000 0.9500 5,800 +0.00(+0.00%)
Jan 23, 2002 0.9400 0.9500 0.9400 0.9500 1,300 +0.01(+1.06%)
Jan 22, 2002 0.9800 0.9900 0.9400 0.9400 8,200 -0.05(-5.05%)
Jan 21, 2002 0.9900 0.9900 0.9900 0.9900 1,900 +0.00(+0.00%)
Jan 18, 2002 0.9900 0.9900 0.9900 0.9900 1,900 -0.01(-1.00%)
Jan 17, 2002 0.9800 1.000 0.9500 1.000 350,000 +0.04(+4.17%)
Jan 16, 2002 0.9600 0.9700 0.9600 0.9600 5,000 -0.02(-2.04%)
Jan 15, 2002 0.9400 0.9800 0.9400 0.9800 16,700 +0.00(+0.00%)
Jan 14, 2002 0.9800 0.9900 0.9500 0.9800 11,700 -0.01(-1.01%)
Jan 11, 2002 0.9600 0.9900 0.9300 0.9900 26,300 +0.03(+3.13%)
Jan 10, 2002 0.9600 0.9600 0.9600 0.9600 1,000 +0.08(+9.09%)
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.