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 )

4.810 -0.130 (-2.63%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
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.