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 )

5.989 +0.079 (+1.35%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 2, 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 (%)
Aug 31, 2004 1.670 1.710 1.660 1.670 10,300 +0.00(+0.00%)
Aug 30, 2004 1.670 1.700 1.670 1.670 9,600 -0.04(-2.34%)
Aug 27, 2004 1.680 1.710 1.670 1.710 10,600 +0.00(+0.00%)
Aug 26, 2004 1.670 1.710 1.670 1.710 18,800 +0.04(+2.40%)
Aug 25, 2004 1.710 1.710 1.670 1.670 8,500 -0.04(-2.34%)
Aug 24, 2004 1.680 1.720 1.630 1.710 28,700 -0.01(-0.49%)
Aug 23, 2004 1.620 1.730 1.601 1.718 10,900 +0.06(+3.52%)
Aug 20, 2004 1.710 1.710 1.660 1.660 8,800 -0.03(-1.78%)
Aug 19, 2004 1.770 1.770 1.600 1.690 13,300 -0.06(-3.43%)
Aug 18, 2004 1.720 1.770 1.650 1.750 18,600 +0.05(+2.94%)
Aug 17, 2004 1.720 1.750 1.700 1.700 34,700 -0.05(-2.86%)
Aug 16, 2004 1.680 1.750 1.680 1.750 15,900 +0.01(+0.57%)
Aug 13, 2004 1.750 1.750 1.660 1.740 6,800 +0.06(+3.57%)
Aug 12, 2004 1.700 1.700 1.600 1.680 42,200 +0.07(+4.35%)
Aug 11, 2004 1.650 1.650 1.580 1.610 15,000 -0.04(-2.42%)
Aug 10, 2004 1.580 1.650 1.580 1.650 19,000 +0.07(+4.43%)
Aug 09, 2004 1.580 1.600 1.550 1.580 42,900 +0.00(+0.00%)
Aug 06, 2004 1.580 1.600 1.550 1.580 22,700 +0.00(+0.00%)
Aug 05, 2004 1.600 1.600 1.580 1.580 21,800 -0.02(-1.34%)
Aug 04, 2004 1.600 1.650 1.590 1.601 19,900 +0.00(+0.00%)
Aug 03, 2004 1.591 1.680 1.590 1.601 9,000 +0.00(+0.09%)
Aug 02, 2004 1.600 1.600 1.590 1.600 13,700 -0.01(-0.62%)
Jul 30, 2004 1.649 1.660 1.590 1.610 11,900 +0.01(+0.63%)
Jul 29, 2004 1.640 1.690 1.560 1.600 6,100 -0.09(-5.33%)
Jul 28, 2004 1.620 1.690 1.550 1.690 19,600 +0.08(+4.97%)
Jul 27, 2004 1.650 1.700 1.510 1.610 51,400 -0.09(-5.29%)
Jul 26, 2004 1.620 1.700 1.600 1.700 49,100 +0.00(+0.00%)
Jul 23, 2004 1.610 1.700 1.610 1.700 14,200 +0.10(+6.25%)
Jul 22, 2004 1.710 1.710 1.600 1.600 105,500 -0.12(-6.98%)
Jul 21, 2004 1.770 1.770 1.700 1.720 11,500 -0.05(-2.82%)
Jul 20, 2004 1.710 1.770 1.700 1.770 33,600 +0.02(+1.14%)
Jul 19, 2004 1.750 1.780 1.730 1.750 11,000 +0.00(+0.00%)
Jul 16, 2004 1.800 1.800 1.750 1.750 4,900 -0.03(-1.69%)
Jul 15, 2004 1.760 1.800 1.750 1.780 29,700 -0.01(-0.56%)
Jul 14, 2004 1.700 1.800 1.690 1.790 97,800 +0.08(+4.68%)
Jul 13, 2004 1.710 1.720 1.700 1.710 30,800 -0.01(-0.58%)
Jul 12, 2004 1.780 1.780 1.710 1.720 35,600 -0.02(-1.15%)
Jul 09, 2004 1.740 1.770 1.720 1.740 44,000 -0.02(-1.14%)
Jul 08, 2004 1.780 1.849 1.730 1.760 76,900 -0.04(-2.22%)
Jul 07, 2004 1.860 1.900 1.800 1.800 33,900 -0.05(-2.70%)
Jul 06, 2004 1.800 1.940 1.780 1.850 68,200 +0.09(+5.11%)
Jul 02, 2004 1.750 1.830 1.730 1.760 23,600 +0.01(+0.57%)
Jul 01, 2004 1.780 1.800 1.750 1.750 29,600 -0.07(-3.85%)
Jun 30, 2004 1.850 1.850 1.720 1.820 57,300 -0.04(-2.15%)
Jun 29, 2004 1.880 1.900 1.860 1.860 31,000 -0.04(-2.18%)
Jun 28, 2004 1.880 1.940 1.870 1.901 17,000 +0.00(+0.08%)
Jun 25, 2004 1.920 1.950 1.880 1.900 97,800 -0.02(-1.04%)
Jun 24, 2004 1.980 2.000 1.920 1.920 34,300 -0.06(-3.03%)
Jun 23, 2004 2.000 2.000 1.920 1.980 26,300 -0.02(-1.00%)
Jun 22, 2004 2.000 2.000 1.920 2.000 39,600 -0.04(-1.96%)
Jun 21, 2004 1.980 2.080 1.900 2.040 165,400 +0.02(+0.99%)
Jun 18, 2004 1.980 2.030 1.980 2.020 4,400 -0.03(-1.46%)
Jun 17, 2004 2.040 2.050 1.970 2.050 23,300 +0.00(+0.00%)
Jun 16, 2004 2.040 2.050 2.000 2.050 26,400 -0.03(-1.44%)
Jun 15, 2004 2.000 2.080 1.960 2.080 60,300 +0.13(+6.67%)
Jun 14, 2004 2.050 2.050 1.950 1.950 37,200 -0.05(-2.50%)
Jun 10, 2004 2.000 2.050 1.910 2.000 65,600 +0.05(+2.56%)
Jun 09, 2004 1.930 2.000 1.900 1.950 88,600 +0.01(+0.52%)
Jun 08, 2004 1.950 2.000 1.910 1.940 42,600 -0.01(-0.51%)
Jun 07, 2004 1.950 1.950 1.850 1.950 27,800 +0.05(+2.63%)
Jun 04, 2004 1.950 1.950 1.800 1.900 47,800 -0.05(-2.56%)
Jun 03, 2004 2.040 2.040 1.910 1.950 49,900 -0.09(-4.41%)
Jun 02, 2004 1.890 2.050 1.870 2.040 179,800 +0.10(+5.15%)
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.