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: 8:00 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 (%)
Feb 27, 2004 2.610 2.680 2.610 2.660 51,700 +0.01(+0.38%)
Feb 26, 2004 2.680 2.680 2.230 2.650 59,800 -0.05(-1.85%)
Feb 25, 2004 2.640 2.720 2.600 2.700 208,300 +0.10(+3.85%)
Feb 24, 2004 2.450 2.600 2.400 2.600 290,200 +0.15(+6.12%)
Feb 23, 2004 2.450 2.570 2.390 2.450 183,300 +0.00(+0.00%)
Feb 20, 2004 2.400 2.450 2.280 2.450 139,100 +0.07(+2.94%)
Feb 19, 2004 2.500 2.500 2.360 2.380 161,500 -0.12(-4.80%)
Feb 18, 2004 2.630 2.630 2.450 2.500 142,300 -0.10(-3.85%)
Feb 17, 2004 2.650 2.670 2.530 2.600 113,100 +0.00(+0.00%)
Feb 13, 2004 2.650 2.700 2.550 2.600 145,100 -0.10(-3.70%)
Feb 12, 2004 2.780 2.790 2.610 2.700 101,700 -0.08(-2.88%)
Feb 11, 2004 2.640 2.850 2.640 2.780 111,100 +0.14(+5.30%)
Feb 10, 2004 2.700 2.740 2.640 2.640 87,800 -0.05(-1.86%)
Feb 09, 2004 2.900 2.940 2.620 2.690 309,100 -0.18(-6.27%)
Feb 06, 2004 2.750 2.930 2.750 2.870 737,700 +0.16(+5.90%)
Feb 05, 2004 2.570 2.740 2.520 2.710 591,900 +0.21(+8.40%)
Feb 04, 2004 2.550 2.560 2.500 2.500 91,700 +0.00(+0.00%)
Feb 03, 2004 2.510 2.570 2.500 2.500 161,400 +0.00(+0.00%)
Feb 02, 2004 2.510 2.560 2.450 2.500 175,400 +0.03(+1.21%)
Jan 30, 2004 2.410 2.540 2.370 2.470 84,700 +0.03(+1.23%)
Jan 29, 2004 2.500 2.580 2.350 2.440 238,200 -0.05(-2.01%)
Jan 28, 2004 2.550 2.720 2.420 2.490 560,500 -0.06(-2.35%)
Jan 27, 2004 2.510 2.600 2.480 2.550 429,100 +0.08(+3.24%)
Jan 26, 2004 2.340 2.530 2.330 2.470 427,000 +0.17(+7.39%)
Jan 23, 2004 2.240 2.340 2.240 2.300 69,500 +0.05(+2.22%)
Jan 22, 2004 2.250 2.290 2.230 2.250 77,300 -0.07(-3.02%)
Jan 21, 2004 2.350 2.350 2.300 2.320 133,400 -0.01(-0.43%)
Jan 20, 2004 2.340 2.380 2.310 2.330 190,400 +0.00(+0.00%)
Jan 16, 2004 2.350 2.350 2.330 2.330 68,500 +0.01(+0.43%)
Jan 15, 2004 2.300 2.350 2.300 2.320 106,500 +0.03(+1.31%)
Jan 14, 2004 2.210 2.300 2.130 2.290 292,400 +0.07(+3.15%)
Jan 13, 2004 2.290 2.330 2.220 2.220 68,900 -0.08(-3.48%)
Jan 12, 2004 2.270 2.340 2.250 2.300 98,900 +0.03(+1.32%)
Jan 09, 2004 2.340 2.340 2.240 2.270 79,000 -0.07(-2.99%)
Jan 08, 2004 2.400 2.400 2.270 2.340 81,400 +0.00(+0.00%)
Jan 07, 2004 2.360 2.380 2.260 2.340 43,800 -0.04(-1.68%)
Jan 06, 2004 2.380 2.400 2.310 2.380 73,600 -0.01(-0.42%)
Jan 05, 2004 2.300 2.410 2.150 2.390 254,500 +0.16(+7.17%)
Jan 02, 2004 2.370 2.370 2.170 2.230 151,700 -0.10(-4.29%)
Dec 31, 2003 2.420 2.420 2.320 2.330 108,300 -0.06(-2.51%)
Dec 30, 2003 2.430 2.430 2.350 2.390 72,300 -0.01(-0.42%)
Dec 29, 2003 2.420 2.430 2.330 2.400 119,900 +0.08(+3.45%)
Dec 26, 2003 2.290 2.350 2.290 2.320 41,200 -0.02(-0.85%)
Dec 24, 2003 2.300 2.350 2.260 2.340 49,200 +0.06(+2.63%)
Dec 23, 2003 2.300 2.320 2.250 2.280 130,000 -0.06(-2.56%)
Dec 22, 2003 2.350 2.380 2.290 2.340 101,000 -0.03(-1.27%)
Dec 19, 2003 2.400 2.400 2.310 2.370 83,400 -0.06(-2.47%)
Dec 18, 2003 2.510 2.540 2.400 2.430 263,600 -0.06(-2.41%)
Dec 17, 2003 2.340 2.540 2.340 2.490 707,500 +0.24(+10.67%)
Dec 16, 2003 2.310 2.310 2.210 2.250 65,000 -0.07(-3.02%)
Dec 15, 2003 2.330 2.390 2.300 2.320 182,700 +0.03(+1.31%)
Dec 12, 2003 2.250 2.300 2.220 2.290 99,300 +0.02(+0.88%)
Dec 11, 2003 2.150 2.270 2.130 2.270 142,100 +0.14(+6.57%)
Dec 10, 2003 2.310 2.350 2.080 2.130 226,800 -0.17(-7.39%)
Dec 09, 2003 2.500 2.500 2.290 2.300 274,600 -0.12(-4.96%)
Dec 08, 2003 2.280 2.480 2.280 2.420 517,600 +0.22(+10.00%)
Dec 05, 2003 2.030 2.230 2.030 2.200 285,800 +0.17(+8.37%)
Dec 04, 2003 2.040 2.050 2.040 2.030 57,700 -0.01(-0.49%)
Dec 03, 2003 2.020 2.070 2.020 2.040 59,500 +0.00(+0.00%)
Dec 02, 2003 2.040 2.050 2.010 2.040 62,500 +0.01(+0.49%)
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.