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 )

6.150 +0.010 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 28, 2003 2.070 2.090 2.030 2.050 31,800 -0.05(-2.38%)
Nov 26, 2003 2.030 2.100 2.000 2.100 77,700 +0.04(+1.94%)
Nov 25, 2003 2.100 2.100 2.040 2.060 28,400 +0.00(+0.00%)
Nov 24, 2003 2.050 2.120 2.010 2.060 36,500 +0.01(+0.49%)
Nov 21, 2003 2.100 2.110 2.050 2.050 18,900 -0.05(-2.38%)
Nov 20, 2003 2.150 2.150 2.090 2.100 21,600 +0.00(+0.00%)
Nov 19, 2003 2.080 2.080 2.080 2.100 62,200 -0.06(-2.78%)
Nov 18, 2003 2.100 2.160 2.100 2.160 46,800 +0.13(+6.40%)
Nov 17, 2003 2.050 2.060 2.030 2.030 25,800 -0.02(-0.98%)
Nov 14, 2003 2.110 2.150 2.030 2.050 114,400 -0.09(-4.21%)
Nov 13, 2003 2.170 2.200 2.130 2.140 51,400 -0.03(-1.38%)
Nov 12, 2003 2.240 2.240 2.160 2.170 59,500 +0.01(+0.46%)
Nov 11, 2003 2.290 2.290 2.160 2.160 81,800 -0.09(-4.00%)
Nov 10, 2003 2.120 2.270 2.120 2.250 183,200 +0.15(+7.14%)
Nov 07, 2003 2.140 2.150 2.070 2.100 74,400 -0.05(-2.33%)
Nov 06, 2003 2.110 2.150 2.100 2.150 64,500 +0.05(+2.38%)
Nov 05, 2003 2.260 2.120 2.060 2.100 66,900 -0.07(-3.23%)
Nov 04, 2003 2.260 2.260 2.150 2.170 102,520 -0.08(-3.56%)
Nov 03, 2003 2.250 2.270 2.250 2.250 192,624 +0.03(+1.35%)
Oct 31, 2003 2.100 2.240 2.100 2.220 229,600 +0.17(+8.29%)
Oct 30, 2003 2.050 2.070 2.010 2.050 347,100 +0.13(+6.77%)
Oct 29, 2003 1.900 1.940 1.890 1.920 57,400 +0.04(+2.13%)
Oct 28, 2003 1.860 1.910 1.850 1.880 77,600 -0.01(-0.53%)
Oct 27, 2003 1.790 1.890 1.770 1.890 93,300 +0.00(+0.00%)
Oct 24, 2003 1.960 1.960 1.850 1.890 82,600 -0.09(-4.55%)
Oct 23, 2003 2.050 2.050 1.950 1.980 83,500 -0.11(-5.26%)
Oct 22, 2003 2.140 2.150 2.030 2.090 111,500 -0.05(-2.34%)
Oct 21, 2003 2.150 2.150 2.090 2.140 123,400 +0.02(+0.94%)
Oct 20, 2003 2.150 2.150 2.060 2.120 260,700 +0.07(+3.41%)
Oct 17, 2003 2.000 2.120 1.990 2.050 169,400 +0.05(+2.50%)
Oct 16, 2003 1.950 2.000 1.950 2.000 107,000 +0.05(+2.56%)
Oct 15, 2003 1.980 2.000 1.980 1.950 229,300 -0.01(-0.51%)
Oct 14, 2003 1.720 1.970 1.720 1.960 388,200 +0.25(+14.62%)
Oct 13, 2003 1.620 1.720 1.600 1.710 80,900 +0.09(+5.56%)
Oct 10, 2003 1.630 1.650 1.600 1.620 59,200 -0.03(-1.82%)
Oct 09, 2003 1.680 1.690 1.620 1.650 87,900 -0.01(-0.60%)
Oct 08, 2003 1.680 1.660 1.610 1.660 36,800 -0.02(-1.19%)
Oct 07, 2003 1.650 1.680 1.630 1.680 30,800 +0.06(+3.70%)
Oct 06, 2003 1.630 1.630 1.620 1.620 5,500 -0.01(-0.61%)
Oct 03, 2003 1.620 1.640 1.610 1.630 37,600 -0.02(-1.21%)
Oct 02, 2003 1.610 1.650 1.610 1.650 23,800 -0.04(-2.37%)
Oct 01, 2003 1.660 1.690 1.650 1.690 48,100 +0.01(+0.60%)
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%)
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.