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, 2007 3.070 3.100 3.030 3.050 49,800 -0.03(-0.97%)
Feb 27, 2007 3.060 3.180 2.950 3.080 241,900 -0.04(-1.29%)
Feb 26, 2007 3.240 3.350 3.100 3.120 256,200 -0.08(-2.50%)
Feb 23, 2007 3.120 3.200 3.060 3.200 201,100 +0.07(+2.24%)
Feb 22, 2007 3.040 3.150 3.040 3.130 114,500 +0.05(+1.62%)
Feb 21, 2007 3.120 3.140 3.050 3.080 116,100 -0.03(-0.96%)
Feb 20, 2007 2.970 3.200 2.948 3.110 495,200 +0.12(+4.01%)
Feb 16, 2007 2.970 3.000 2.860 2.990 141,400 +0.02(+0.67%)
Feb 15, 2007 2.860 2.990 2.850 2.970 185,500 +0.15(+5.32%)
Feb 14, 2007 2.870 2.900 2.810 2.820 57,400 -0.05(-1.74%)
Feb 13, 2007 2.910 2.930 2.780 2.870 39,200 +0.01(+0.35%)
Feb 12, 2007 2.980 2.980 2.760 2.860 90,219 -0.08(-2.72%)
Feb 09, 2007 2.930 2.990 2.930 2.940 60,300 -0.01(-0.34%)
Feb 08, 2007 2.920 2.980 2.900 2.950 83,600 +0.03(+1.03%)
Feb 07, 2007 2.900 2.920 2.869 2.920 29,700 +0.02(+0.69%)
Feb 06, 2007 2.870 2.900 2.820 2.900 88,700 +0.03(+1.05%)
Feb 05, 2007 2.840 2.950 2.750 2.870 86,300 +0.08(+2.87%)
Feb 02, 2007 2.840 2.900 2.780 2.790 82,300 -0.06(-2.11%)
Feb 01, 2007 2.890 2.930 2.850 2.850 70,100 -0.04(-1.38%)
Jan 31, 2007 2.890 2.950 2.850 2.890 25,900 +0.00(+0.00%)
Jan 30, 2007 2.990 3.000 2.820 2.890 70,700 -0.10(-3.34%)
Jan 29, 2007 2.820 2.990 2.800 2.990 126,500 +0.14(+4.91%)
Jan 26, 2007 2.820 2.850 2.800 2.850 44,200 +0.03(+1.06%)
Jan 25, 2007 2.810 2.820 2.780 2.820 32,600 +0.04(+1.44%)
Jan 24, 2007 2.800 2.850 2.760 2.780 77,900 -0.02(-0.71%)
Jan 23, 2007 2.750 2.820 2.750 2.800 21,800 +0.02(+0.72%)
Jan 22, 2007 2.800 2.820 2.750 2.780 50,900 +0.00(+0.00%)
Jan 19, 2007 2.750 2.840 2.750 2.780 20,800 +0.03(+1.09%)
Jan 18, 2007 2.800 2.830 2.750 2.750 62,400 -0.05(-1.79%)
Jan 17, 2007 2.800 2.900 2.800 2.800 40,200 +0.00(+0.00%)
Jan 16, 2007 2.750 2.818 2.750 2.800 101,500 +0.03(+1.08%)
Jan 12, 2007 2.760 2.800 2.750 2.770 51,300 +0.00(+0.00%)
Jan 11, 2007 2.780 2.800 2.770 2.770 24,700 -0.01(-0.36%)
Jan 10, 2007 2.690 2.800 2.690 2.780 62,600 +0.03(+1.09%)
Jan 09, 2007 2.710 2.750 2.600 2.750 53,400 +0.03(+1.10%)
Jan 08, 2007 2.710 2.740 2.500 2.720 77,200 +0.01(+0.33%)
Jan 05, 2007 2.700 2.730 2.520 2.711 54,400 +0.01(+0.41%)
Jan 04, 2007 2.710 2.750 2.650 2.700 22,200 -0.07(-2.53%)
Jan 03, 2007 2.800 2.810 2.700 2.770 120,200 -0.03(-1.07%)
Dec 29, 2006 2.720 2.820 2.700 2.800 59,600 +0.02(+0.72%)
Dec 28, 2006 2.730 3.000 2.720 2.780 71,900 +0.02(+0.72%)
Dec 27, 2006 2.720 2.820 2.716 2.760 75,400 +0.03(+1.10%)
Dec 26, 2006 2.700 2.750 2.700 2.730 7,200 +0.03(+1.11%)
Dec 22, 2006 2.880 2.890 2.600 2.700 121,000 -0.13(-4.59%)
Dec 21, 2006 2.610 2.870 2.610 2.830 174,000 +0.14(+5.30%)
Dec 20, 2006 2.550 2.750 2.550 2.688 209,700 +0.14(+5.39%)
Dec 19, 2006 2.510 2.550 2.450 2.550 37,400 +0.05(+2.00%)
Dec 18, 2006 2.400 2.520 2.390 2.500 30,600 +0.06(+2.46%)
Dec 15, 2006 2.470 2.500 2.400 2.440 9,800 -0.05(-2.01%)
Dec 14, 2006 2.400 2.490 2.370 2.490 37,000 +0.10(+4.18%)
Dec 13, 2006 2.470 2.470 2.360 2.390 56,500 -0.11(-4.40%)
Dec 12, 2006 2.520 2.540 2.480 2.500 9,200 -0.02(-0.79%)
Dec 11, 2006 2.500 2.550 2.470 2.520 8,700 +0.05(+2.01%)
Dec 08, 2006 2.540 2.550 2.470 2.470 27,900 -0.07(-2.74%)
Dec 07, 2006 2.520 2.600 2.490 2.540 67,700 +0.05(+2.01%)
Dec 06, 2006 2.460 2.540 2.450 2.490 31,100 +0.03(+1.22%)
Dec 05, 2006 2.520 2.560 2.460 2.460 56,800 -0.06(-2.38%)
Dec 04, 2006 2.410 2.550 2.400 2.520 161,600 +0.12(+5.00%)
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.