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 )

5.380 -0.370 (-6.43%)
Streaming Delayed Price Updated: 11:21 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 (%)
Sep 30, 2003 1.680 1.700 1.670 1.680 14,800 +0.02(+1.20%)
Sep 29, 2003 1.680 1.680 1.600 1.660 42,400 +0.03(+1.84%)
Sep 26, 2003 1.620 1.670 1.600 1.630 101,500 -0.07(-4.12%)
Sep 25, 2003 1.700 1.740 1.700 1.700 49,500 -0.01(-0.58%)
Sep 24, 2003 1.760 1.790 1.710 1.710 56,400 -0.04(-2.29%)
Sep 23, 2003 1.780 1.790 1.750 1.750 39,800 -0.01(-0.57%)
Sep 22, 2003 1.800 1.800 1.740 1.760 30,300 -0.04(-2.22%)
Sep 19, 2003 1.810 1.850 1.750 1.800 50,600 +0.00(+0.00%)
Sep 18, 2003 1.800 1.850 1.800 1.800 42,800 -0.02(-1.10%)
Sep 17, 2003 1.770 1.770 1.770 1.820 39,600 +0.03(+1.68%)
Sep 16, 2003 1.850 1.860 1.790 1.790 59,300 -0.04(-2.19%)
Sep 15, 2003 1.830 1.880 1.800 1.830 80,600 +0.04(+2.23%)
Sep 12, 2003 1.770 1.800 1.740 1.790 24,400 +0.02(+1.13%)
Sep 11, 2003 1.710 1.800 1.710 1.770 57,500 +0.06(+3.51%)
Sep 10, 2003 1.800 1.800 1.710 1.710 108,500 -0.09(-5.00%)
Sep 09, 2003 1.910 1.920 1.770 1.800 225,200 -0.07(-3.74%)
Sep 08, 2003 1.690 1.880 1.630 1.870 151,600 +0.19(+11.31%)
Sep 05, 2003 1.710 1.710 1.640 1.680 34,000 -0.02(-1.18%)
Sep 04, 2003 1.710 1.750 1.700 1.700 76,600 -0.05(-2.86%)
Sep 03, 2003 1.750 1.780 1.700 1.750 48,200 +0.00(+0.00%)
Sep 02, 2003 1.770 1.770 1.700 1.750 55,900 +0.02(+1.16%)
Aug 29, 2003 1.640 1.760 1.640 1.730 83,500 +0.04(+2.37%)
Aug 28, 2003 1.590 1.700 1.590 1.690 37,800 +0.07(+4.32%)
Aug 27, 2003 1.580 1.650 1.570 1.620 78,400 +0.04(+2.53%)
Aug 26, 2003 1.590 1.590 1.510 1.580 49,600 +0.04(+2.60%)
Aug 25, 2003 1.550 1.570 1.530 1.540 32,200 -0.03(-1.91%)
Aug 22, 2003 1.500 1.570 1.500 1.570 47,600 +0.02(+1.29%)
Aug 21, 2003 1.540 1.580 1.500 1.550 63,800 +0.06(+4.03%)
Aug 20, 2003 1.460 1.500 1.450 1.490 59,100 -0.01(-0.67%)
Aug 19, 2003 1.450 1.510 1.430 1.500 54,300 +0.00(+0.00%)
Aug 18, 2003 1.560 1.570 1.450 1.500 69,700 -0.04(-2.60%)
Aug 15, 2003 1.540 1.540 1.540 1.540 1,200 +0.02(+1.32%)
Aug 14, 2003 1.570 1.570 1.510 1.520 47,300 -0.05(-3.18%)
Aug 13, 2003 1.400 1.590 1.400 1.570 108,900 +0.18(+12.95%)
Aug 12, 2003 1.340 1.400 1.330 1.390 25,600 +0.03(+2.21%)
Aug 11, 2003 1.350 1.400 1.330 1.360 42,400 +0.03(+2.26%)
Aug 08, 2003 1.340 1.360 1.300 1.330 48,300 -0.04(-2.92%)
Aug 07, 2003 1.470 1.470 1.160 1.370 243,200 -0.10(-6.80%)
Aug 06, 2003 1.550 1.580 1.400 1.470 144,300 -0.08(-5.16%)
Aug 05, 2003 1.570 1.580 1.510 1.550 140,000 +0.02(+1.31%)
Aug 04, 2003 1.560 1.600 1.510 1.530 71,400 -0.08(-4.97%)
Aug 01, 2003 1.600 1.670 1.510 1.610 287,000 -0.04(-2.42%)
Jul 31, 2003 1.860 1.980 1.650 1.650 333,800 -0.19(-10.33%)
Jul 30, 2003 1.870 1.870 1.820 1.840 8,300 -0.01(-0.54%)
Jul 29, 2003 1.820 1.850 1.800 1.850 51,100 +0.04(+2.21%)
Jul 28, 2003 1.810 1.850 1.800 1.810 29,200 -0.02(-1.09%)
Jul 25, 2003 1.850 1.850 1.800 1.830 38,800 -0.02(-1.08%)
Jul 24, 2003 1.800 1.850 1.780 1.850 52,800 +0.01(+0.54%)
Jul 23, 2003 1.800 1.850 1.760 1.840 52,200 +0.01(+0.55%)
Jul 22, 2003 1.850 1.850 1.780 1.830 41,700 -0.01(-0.54%)
Jul 21, 2003 1.840 1.840 1.770 1.840 14,600 -0.01(-0.54%)
Jul 18, 2003 1.810 1.880 1.750 1.850 20,200 +0.04(+2.21%)
Jul 17, 2003 1.870 1.870 1.770 1.810 49,200 -0.01(-0.55%)
Jul 16, 2003 1.820 1.900 1.780 1.820 141,700 +0.00(+0.00%)
Jul 15, 2003 1.850 1.880 1.810 1.820 51,800 -0.04(-2.15%)
Jul 14, 2003 1.910 1.950 1.820 1.860 104,900 -0.04(-2.11%)
Jul 11, 2003 1.940 1.950 1.880 1.900 71,300 -0.04(-2.06%)
Jul 10, 2003 1.950 1.950 1.820 1.940 106,400 +0.05(+2.65%)
Jul 09, 2003 1.850 1.900 1.810 1.890 128,000 +0.04(+2.16%)
Jul 08, 2003 1.840 1.850 1.800 1.850 61,500 +0.04(+2.21%)
Jul 07, 2003 1.750 1.850 1.720 1.810 61,500 +0.03(+1.69%)
Jul 03, 2003 1.750 1.780 1.710 1.780 37,200 +0.03(+1.71%)
Jul 02, 2003 1.780 1.780 1.710 1.750 54,500 +0.04(+2.34%)
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.