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 )

5.750 -0.370 (-6.05%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 28, 2005 2.250 2.300 2.190 2.230 148,300 +0.00(+0.00%)
Feb 25, 2005 2.150 2.240 2.120 2.230 91,800 +0.08(+3.72%)
Feb 24, 2005 2.090 2.280 2.090 2.150 304,400 +0.07(+3.37%)
Feb 23, 2005 2.050 2.080 2.020 2.080 79,900 +0.01(+0.48%)
Feb 22, 2005 2.070 2.080 2.040 2.070 43,200 +0.01(+0.49%)
Feb 18, 2005 2.050 2.070 2.050 2.060 26,700 +0.01(+0.49%)
Feb 17, 2005 2.030 2.070 2.030 2.050 29,400 +0.00(+0.00%)
Feb 16, 2005 2.050 2.070 2.020 2.050 95,700 +0.03(+1.49%)
Feb 15, 2005 2.000 2.020 1.990 2.020 46,700 +0.03(+1.51%)
Feb 14, 2005 2.020 2.020 1.950 1.990 72,200 -0.06(-2.93%)
Feb 11, 2005 1.980 2.080 1.980 2.050 62,900 +0.05(+2.50%)
Feb 10, 2005 1.970 2.030 1.960 2.000 43,200 +0.03(+1.52%)
Feb 09, 2005 2.070 2.070 1.970 1.970 61,700 -0.08(-3.90%)
Feb 08, 2005 2.060 2.070 2.000 2.050 40,300 -0.01(-0.49%)
Feb 07, 2005 2.110 2.110 2.020 2.060 57,100 +0.05(+2.49%)
Feb 04, 2005 1.990 2.070 1.960 2.010 63,000 +0.03(+1.52%)
Feb 03, 2005 2.000 2.080 1.900 1.980 76,000 -0.11(-5.26%)
Feb 02, 2005 1.900 2.120 1.900 2.090 298,300 +0.17(+8.85%)
Feb 01, 2005 1.850 1.920 1.800 1.920 62,700 +0.08(+4.35%)
Jan 31, 2005 1.890 1.990 1.840 1.840 147,100 +0.04(+2.22%)
Jan 28, 2005 1.880 1.880 1.800 1.800 44,400 -0.05(-2.70%)
Jan 27, 2005 1.830 1.880 1.800 1.850 45,300 +0.05(+2.78%)
Jan 26, 2005 1.920 1.920 1.770 1.800 69,100 +0.03(+1.69%)
Jan 25, 2005 1.750 1.790 1.710 1.770 44,300 -0.01(-0.56%)
Jan 24, 2005 1.750 1.810 1.740 1.780 68,200 +0.03(+1.71%)
Jan 21, 2005 1.720 1.770 1.710 1.750 44,600 +0.00(+0.00%)
Jan 20, 2005 1.750 1.780 1.730 1.750 39,200 +0.00(+0.00%)
Jan 19, 2005 1.720 1.772 1.700 1.750 71,300 +0.01(+0.57%)
Jan 18, 2005 1.790 1.830 1.740 1.740 23,300 -0.03(-1.69%)
Jan 14, 2005 1.710 1.780 1.710 1.770 38,000 +0.05(+2.91%)
Jan 13, 2005 1.750 1.770 1.720 1.720 107,900 +0.01(+0.58%)
Jan 12, 2005 1.650 1.720 1.650 1.710 105,100 +0.07(+4.27%)
Jan 11, 2005 1.740 1.800 1.640 1.640 54,700 -0.11(-6.29%)
Jan 10, 2005 1.800 1.830 1.700 1.750 64,700 -0.04(-2.23%)
Jan 07, 2005 1.800 1.800 1.780 1.790 22,800 +0.00(+0.00%)
Jan 06, 2005 1.750 1.830 1.730 1.790 52,700 +0.02(+1.13%)
Jan 05, 2005 1.760 1.770 1.710 1.770 20,800 -0.03(-1.67%)
Jan 04, 2005 1.820 1.820 1.740 1.800 112,200 -0.02(-1.10%)
Jan 03, 2005 2.000 2.000 1.800 1.820 217,600 -0.13(-6.67%)
Dec 31, 2004 2.040 2.050 1.920 1.950 83,100 -0.07(-3.47%)
Dec 30, 2004 1.960 2.090 1.960 2.020 143,400 +0.03(+1.51%)
Dec 29, 2004 2.070 2.110 1.900 1.990 386,200 -0.10(-4.78%)
Dec 28, 2004 1.600 2.300 1.600 2.090 1,560,500 +0.49(+30.62%)
Dec 27, 2004 1.680 1.680 1.600 1.600 49,300 -0.04(-2.44%)
Dec 23, 2004 1.620 1.640 1.620 1.640 10,300 +0.02(+1.23%)
Dec 22, 2004 1.700 1.700 1.620 1.620 41,500 -0.08(-4.71%)
Dec 21, 2004 1.750 1.750 1.650 1.700 44,800 -0.06(-3.41%)
Dec 20, 2004 1.750 1.770 1.700 1.760 33,300 +0.00(+0.00%)
Dec 17, 2004 1.720 1.760 1.710 1.760 18,000 +0.06(+3.53%)
Dec 16, 2004 1.750 1.780 1.700 1.700 35,600 -0.07(-3.95%)
Dec 15, 2004 1.680 1.780 1.660 1.770 55,700 +0.07(+4.12%)
Dec 14, 2004 1.580 1.710 1.580 1.700 58,400 +0.12(+7.59%)
Dec 13, 2004 1.620 1.620 1.560 1.580 61,800 -0.07(-4.24%)
Dec 10, 2004 1.680 1.680 1.650 1.650 43,500 -0.04(-2.37%)
Dec 09, 2004 1.710 1.750 1.650 1.690 38,200 -0.04(-2.31%)
Dec 08, 2004 1.710 1.780 1.710 1.730 20,900 -0.04(-2.26%)
Dec 07, 2004 1.760 1.800 1.710 1.770 70,800 +0.00(+0.00%)
Dec 06, 2004 1.780 1.800 1.750 1.770 50,900 +0.00(+0.00%)
Dec 03, 2004 1.710 1.780 1.710 1.770 31,100 +0.04(+2.31%)
Dec 02, 2004 1.720 1.790 1.700 1.730 48,100 +0.03(+1.76%)
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.