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 )

5.230 -0.520 (-9.04%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Dec 31, 2008 1.000 1.000 0.9700 0.9900 31,351 +0.01(+1.02%)
Dec 30, 2008 0.9200 0.9800 0.9200 0.9800 12,000 +0.07(+7.69%)
Dec 29, 2008 0.9300 0.9801 0.9000 0.9100 44,345 -0.04(-4.21%)
Dec 26, 2008 0.9900 1.000 0.9500 0.9500 0 -0.04(-4.04%)
Dec 24, 2008 0.9985 1.010 0.9900 0.9900 11,300 +0.00(+0.00%)
Dec 23, 2008 1.000 1.020 0.9800 0.9900 13,200 -0.01(-1.00%)
Dec 22, 2008 1.002 1.020 0.9800 1.000 24,850 +0.00(+0.00%)
Dec 19, 2008 1.000 1.010 0.9900 1.000 141,100 +0.00(+0.00%)
Dec 18, 2008 1.000 1.000 1.000 1.000 6,500 +0.00(+0.00%)
Dec 17, 2008 1.030 1.030 1.000 1.000 9,800 -0.03(-2.91%)
Dec 16, 2008 0.9800 1.050 0.9800 1.030 17,700 +0.02(+1.98%)
Dec 15, 2008 0.9800 1.050 0.9800 1.010 24,100 -0.01(-0.98%)
Dec 12, 2008 1.020 1.030 1.020 1.020 0 -0.01(-0.97%)
Dec 11, 2008 1.020 1.050 1.010 1.030 26,900 -0.01(-0.95%)
Dec 10, 2008 1.000 1.040 1.000 1.040 14,800 +0.02(+1.95%)
Dec 09, 2008 1.020 1.030 1.000 1.020 23,720 -0.02(-1.92%)
Dec 08, 2008 1.000 1.040 0.9984 1.040 9,765 +0.04(+4.00%)
Dec 05, 2008 1.020 1.020 0.9880 1.000 0 -0.02(-1.96%)
Dec 04, 2008 1.050 1.050 1.020 1.020 15,961 -0.01(-0.97%)
Dec 03, 2008 1.050 1.050 1.030 1.030 7,700 +0.00(+0.00%)
Dec 02, 2008 1.040 1.050 1.030 1.030 8,500 -0.01(-0.96%)
Dec 01, 2008 0.9300 1.060 0.9300 1.040 12,933 -0.01(-0.95%)
Nov 28, 2008 1.080 1.100 1.050 1.050 16,615 -0.07(-6.25%)
Nov 26, 2008 1.014 1.120 1.014 1.120 51,885 +0.07(+6.67%)
Nov 25, 2008 1.040 1.080 1.010 1.050 26,050 -0.01(-0.94%)
Nov 24, 2008 1.030 1.080 1.030 1.060 42,724 -0.03(-2.75%)
Nov 21, 2008 1.000 1.090 1.000 1.090 6,050 +0.12(+12.37%)
Nov 20, 2008 0.9700 1.000 0.9500 0.9700 35,100 -0.06(-5.83%)
Nov 19, 2008 0.9700 1.050 0.9700 1.030 13,200 +0.02(+1.98%)
Nov 18, 2008 0.9900 1.050 0.9852 1.010 53,310 -0.03(-2.88%)
Nov 17, 2008 1.000 1.070 1.000 1.040 14,100 -0.06(-5.45%)
Nov 14, 2008 1.060 1.100 1.060 1.100 0 +0.04(+3.77%)
Nov 13, 2008 0.9700 1.060 0.9700 1.060 13,100 +0.09(+9.28%)
Nov 12, 2008 1.020 1.020 0.9700 0.9700 22,450 -0.05(-4.90%)
Nov 11, 2008 1.050 1.100 1.000 1.020 22,650 -0.06(-5.56%)
Nov 10, 2008 1.110 1.111 1.050 1.080 42,600 -0.04(-3.56%)
Nov 07, 2008 1.140 1.140 1.120 1.120 0 -0.00(-0.01%)
Nov 06, 2008 1.250 1.250 1.120 1.120 25,870 -0.10(-8.20%)
Nov 05, 2008 1.230 1.260 1.220 1.220 21,419 -0.03(-2.40%)
Nov 04, 2008 1.280 1.280 1.230 1.250 36,312 +0.00(+0.00%)
Nov 03, 2008 1.170 1.252 1.170 1.250 54,950 +0.10(+8.70%)
Oct 31, 2008 1.130 1.150 1.130 1.150 0 +0.05(+4.55%)
Oct 30, 2008 0.9300 1.200 0.9300 1.100 132,721 +0.20(+22.22%)
Oct 29, 2008 0.8700 0.9400 0.8700 0.9000 42,690 +0.00(+0.00%)
Oct 28, 2008 0.9001 0.9200 0.8900 0.9000 48,500 +0.00(+0.00%)
Oct 27, 2008 0.8500 0.9300 0.8500 0.9000 26,100 +0.02(+2.27%)
Oct 24, 2008 0.9000 0.9500 0.8700 0.8800 0 -0.06(-6.38%)
Oct 23, 2008 1.000 1.000 0.9300 0.9400 20,935 -0.06(-6.28%)
Oct 22, 2008 1.100 1.120 1.000 1.003 32,050 -0.11(-9.64%)
Oct 21, 2008 1.100 1.180 1.100 1.110 20,137 -0.07(-5.93%)
Oct 20, 2008 1.230 1.230 1.120 1.180 18,740 +0.01(+0.85%)
Oct 17, 2008 1.110 1.170 1.110 1.170 0 +0.07(+6.36%)
Oct 16, 2008 1.200 1.200 0.9700 1.100 50,500 -0.08(-6.78%)
Oct 15, 2008 1.160 1.180 1.070 1.180 93,330 +0.03(+2.61%)
Oct 14, 2008 1.130 1.150 1.050 1.150 76,960 +0.13(+12.75%)
Oct 13, 2008 0.8900 1.080 0.8900 1.020 50,158 +0.01(+0.99%)
Oct 10, 2008 0.8200 1.010 0.8000 1.010 0 +0.11(+12.22%)
Oct 09, 2008 0.9700 1.000 0.8700 0.9000 66,650 -0.07(-7.22%)
Oct 08, 2008 0.9900 1.020 0.9500 0.9700 65,050 -0.10(-9.35%)
Oct 07, 2008 1.200 1.200 1.070 1.070 24,506 -0.11(-9.31%)
Oct 06, 2008 1.180 1.190 1.100 1.180 49,920 -0.07(-5.61%)
Oct 03, 2008 1.300 1.350 1.250 1.250 0 -0.10(-7.41%)
Oct 02, 2008 1.345 1.350 1.280 1.350 49,050 -0.04(-2.88%)
Oct 01, 2008 1.460 1.460 1.390 1.390 43,499 -0.02(-1.42%)
Sep 30, 2008 1.320 1.420 1.320 1.410 23,910 +0.05(+3.68%)
Sep 29, 2008 1.470 1.470 1.300 1.360 33,150 -0.12(-8.11%)
Sep 26, 2008 1.590 1.590 1.420 1.480 0 +0.02(+1.37%)
Sep 25, 2008 1.520 1.520 1.420 1.460 29,540 -0.02(-1.34%)
Sep 24, 2008 1.380 1.480 1.300 1.480 134,388 +0.13(+9.62%)
Sep 23, 2008 1.200 1.350 1.200 1.350 49,260 +0.10(+8.00%)
Sep 22, 2008 1.200 1.250 1.200 1.250 19,077 +0.05(+4.17%)
Sep 19, 2008 1.210 1.290 1.200 1.200 0 -0.01(-0.83%)
Sep 18, 2008 1.110 1.210 1.110 1.210 33,808 +0.06(+5.22%)
Sep 17, 2008 1.120 1.180 1.120 1.150 39,800 +0.03(+2.68%)
Sep 16, 2008 1.100 1.180 1.080 1.120 66,696 -0.03(-2.61%)
Sep 15, 2008 1.180 1.180 1.140 1.150 59,700 -0.05(-4.10%)
Sep 12, 2008 1.230 1.240 1.180 1.199 0 -0.03(-2.50%)
Sep 11, 2008 1.190 1.230 1.180 1.230 45,400 +0.04(+3.36%)
Sep 10, 2008 1.200 1.200 1.170 1.190 42,877 -0.06(-4.80%)
Sep 09, 2008 1.200 1.280 1.190 1.250 52,757 +0.03(+2.46%)
Sep 08, 2008 1.150 1.220 1.140 1.220 69,800 +0.07(+6.09%)
Sep 05, 2008 1.150 1.150 1.140 1.150 0 +0.00(+0.00%)
Sep 04, 2008 1.150 1.150 1.145 1.150 5,500 +0.00(+0.00%)
Sep 03, 2008 1.170 1.170 1.140 1.150 18,900 -0.05(-4.17%)
Sep 02, 2008 1.180 1.200 1.180 1.200 4,250 +0.00(+0.01%)
Aug 29, 2008 1.200 1.200 1.130 1.200 0 +0.02(+1.69%)
Aug 28, 2008 1.180 1.190 1.180 1.180 4,400 -0.01(-0.84%)
Aug 27, 2008 1.150 1.190 1.150 1.190 16,000 +0.04(+3.48%)
Aug 26, 2008 1.170 1.180 1.150 1.150 11,700 -0.02(-1.71%)
Aug 25, 2008 1.170 1.200 1.170 1.170 4,600 +0.00(+0.00%)
Aug 22, 2008 1.200 1.200 1.170 1.170 0 -0.01(-0.85%)
Aug 21, 2008 1.150 1.200 1.150 1.180 2,601 -0.01(-0.84%)
Aug 20, 2008 1.170 1.200 1.166 1.190 30,391 +0.01(+0.85%)
Aug 19, 2008 1.140 1.200 1.140 1.180 11,179 +0.00(+0.00%)
Aug 18, 2008 1.220 1.230 1.180 1.180 30,700 -0.04(-3.28%)
Aug 15, 2008 1.180 1.250 1.180 1.220 0 +0.02(+1.67%)
Aug 14, 2008 1.180 1.220 1.160 1.200 45,455 +0.04(+3.45%)
Aug 13, 2008 1.140 1.180 1.140 1.160 54,685 +0.04(+3.76%)
Aug 12, 2008 1.090 1.140 1.090 1.118 36,360 +0.02(+1.64%)
Aug 11, 2008 1.060 1.110 1.050 1.100 45,899 +0.05(+4.76%)
Aug 08, 2008 1.020 1.070 1.020 1.050 46,300 +0.03(+2.94%)
Aug 07, 2008 1.040 1.060 1.020 1.020 17,550 -0.02(-1.92%)
Aug 06, 2008 1.040 1.060 1.030 1.040 79,801 +0.00(+0.01%)
Aug 05, 2008 1.010 1.050 1.010 1.040 17,015 +0.01(+0.96%)
Aug 04, 2008 0.9900 1.030 0.9900 1.030 5,587 +0.00(+0.00%)
Aug 01, 2008 1.030 1.050 0.9900 1.030 30,300 +0.00(+0.00%)
Jul 31, 2008 1.020 1.050 1.000 1.030 32,740 -0.01(-0.96%)
Jul 30, 2008 1.050 1.050 1.020 1.040 44,225 -0.01(-0.95%)
Jul 29, 2008 1.050 1.060 1.000 1.050 5,600 +0.05(+5.00%)
Jul 28, 2008 1.030 1.040 0.9860 1.000 41,900 -0.06(-5.66%)
Jul 25, 2008 1.030 1.060 1.030 1.060 9,525 +0.01(+0.95%)
Jul 24, 2008 1.050 1.070 1.030 1.050 20,700 +0.00(+0.00%)
Jul 23, 2008 1.110 1.110 1.000 1.050 50,300 -0.02(-1.87%)
Jul 22, 2008 1.050 1.070 1.040 1.070 2,100 +0.01(+0.94%)
Jul 21, 2008 1.030 1.100 1.010 1.060 77,537 +0.05(+4.95%)
Jul 18, 2008 1.010 1.020 1.010 1.010 13,700 +0.00(+0.00%)
Jul 17, 2008 0.9900 1.020 0.9900 1.010 17,849 +0.01(+1.00%)
Jul 16, 2008 1.000 1.030 1.000 1.000 13,725 -0.03(-2.91%)
Jul 15, 2008 1.020 1.050 1.020 1.030 23,700 +0.00(+0.00%)
Jul 14, 2008 1.110 1.110 1.020 1.030 43,765 +0.00(+0.00%)
Jul 11, 2008 1.020 1.050 1.020 1.030 90,980 +0.02(+1.98%)
Jul 10, 2008 0.9100 1.020 0.9100 1.010 22,940 +0.06(+6.32%)
Jul 09, 2008 0.9200 0.9600 0.9200 0.9500 64,287 +0.03(+3.26%)
Jul 08, 2008 0.9500 0.9500 0.9000 0.9200 58,413 -0.03(-3.16%)
Jul 07, 2008 0.9325 0.9500 0.9301 0.9500 9,675 +0.02(+2.15%)
Jul 04, 2008 0.9201 0.9400 0.9201 0.9300 2,100 +0.00(+0.00%)
Jul 03, 2008 0.9201 0.9400 0.9201 0.9300 2,100 -0.01(-1.06%)
Jul 02, 2008 0.9200 0.9400 0.9200 0.9400 20,576 +0.01(+1.08%)
Jul 01, 2008 0.9200 0.9500 0.9200 0.9300 2,728 -0.03(-3.12%)
Jun 30, 2008 0.9400 0.9600 0.9100 0.9600 13,163 +0.02(+2.14%)
Jun 27, 2008 0.9800 0.9800 0.9000 0.9399 51,222 -0.00(-0.01%)
Jun 26, 2008 0.9100 0.9500 0.9000 0.9400 70,300 +0.00(+0.00%)
Jun 25, 2008 0.9400 0.9400 0.9300 0.9400 41,384 +0.01(+1.08%)
Jun 24, 2008 1.000 1.000 0.9000 0.9300 184,318 -0.07(-7.00%)
Jun 23, 2008 0.9700 1.000 0.9700 1.000 19,900 +0.03(+3.09%)
Jun 20, 2008 1.000 1.020 0.9700 0.9700 71,642 -0.03(-3.00%)
Jun 19, 2008 1.010 1.030 1.000 1.000 35,982 -0.01(-0.99%)
Jun 18, 2008 1.060 1.060 1.010 1.010 8,870 +0.00(+0.00%)
Jun 17, 2008 1.030 1.030 1.010 1.010 9,975 -0.00(-0.01%)
Jun 16, 2008 1.060 1.060 1.010 1.010 2,070 +0.01(+1.01%)
Jun 13, 2008 1.030 1.040 1.000 1.000 102,100 -0.02(-1.96%)
Jun 12, 2008 1.020 1.060 1.020 1.020 42,024 -0.01(-0.97%)
Jun 11, 2008 1.030 1.040 1.030 1.030 13,041 +0.01(+0.98%)
Jun 10, 2008 1.020 1.040 1.010 1.020 7,330 +0.00(+0.00%)
Jun 09, 2008 1.040 1.060 1.020 1.020 34,830 +0.00(+0.00%)
Jun 06, 2008 1.060 1.060 1.020 1.020 15,000 -0.04(-3.77%)
Jun 05, 2008 1.050 1.060 1.020 1.060 32,525 +0.03(+2.91%)
Jun 04, 2008 1.040 1.070 1.030 1.030 52,360 -0.03(-2.83%)
Jun 03, 2008 1.080 1.080 1.040 1.060 22,584 +0.01(+0.95%)
Jun 02, 2008 1.050 1.070 1.050 1.050 15,157 -0.02(-1.87%)
May 30, 2008 1.050 1.080 1.040 1.070 28,406 +0.02(+1.90%)
May 29, 2008 1.070 1.080 1.050 1.050 93,592 -0.01(-0.94%)
May 28, 2008 1.070 1.080 1.040 1.060 93,600 -0.02(-1.85%)
May 27, 2008 1.080 1.090 1.060 1.080 35,328 -0.01(-0.92%)
May 26, 2008 1.100 1.100 1.060 1.090 0 +0.00(+0.00%)
May 23, 2008 1.100 1.100 1.060 1.090 13,700 +0.00(+0.01%)
May 22, 2008 1.090 1.110 1.060 1.090 39,850 -0.00(-0.01%)
May 21, 2008 1.030 1.090 1.020 1.090 99,840 +0.04(+3.81%)
May 20, 2008 1.060 1.090 1.040 1.050 71,147 -0.02(-1.87%)
May 19, 2008 1.070 1.100 1.070 1.070 50,800 -0.01(-0.93%)
May 16, 2008 1.050 1.100 1.050 1.080 71,425 +0.00(+0.00%)
May 15, 2008 1.090 1.100 1.040 1.080 116,456 -0.01(-0.92%)
May 14, 2008 1.180 1.180 1.060 1.090 233,897 -0.07(-6.03%)
May 13, 2008 1.120 1.160 1.120 1.160 44,925 +0.03(+2.65%)
May 12, 2008 1.110 1.150 1.110 1.130 59,991 +0.00(+0.00%)
May 09, 2008 1.110 1.130 1.080 1.130 33,500 +0.02(+1.80%)
May 08, 2008 1.120 1.120 1.080 1.110 18,080 +0.01(+0.91%)
May 07, 2008 1.080 1.110 1.080 1.100 28,750 +0.02(+1.85%)
May 06, 2008 1.080 1.120 1.070 1.080 163,211 -0.02(-1.82%)
May 05, 2008 1.100 1.100 1.070 1.100 42,247 +0.01(+0.92%)
May 02, 2008 1.146 1.170 1.000 1.090 257,780 -0.06(-5.22%)
May 01, 2008 1.160 1.200 1.120 1.150 107,653 -0.03(-2.54%)
Apr 30, 2008 1.210 1.210 1.174 1.180 16,293 -0.01(-0.84%)
Apr 29, 2008 1.180 1.202 1.180 1.190 40,860 -0.01(-0.92%)
Apr 28, 2008 1.190 1.210 1.190 1.201 7,200 +0.01(+0.92%)
Apr 25, 2008 1.180 1.200 1.180 1.190 13,800 -0.01(-0.83%)
Apr 24, 2008 1.190 1.210 1.180 1.200 10,400 +0.01(+0.84%)
Apr 23, 2008 1.150 1.210 1.150 1.190 18,116 +0.02(+1.71%)
Apr 22, 2008 1.180 1.220 1.170 1.170 33,715 -0.03(-2.50%)
Apr 21, 2008 1.200 1.220 1.180 1.200 17,300 +0.00(+0.00%)
Apr 18, 2008 1.200 1.220 1.180 1.200 35,080 +0.01(+0.84%)
Apr 17, 2008 1.160 1.410 1.110 1.190 518,743 +0.00(+0.00%)
Apr 16, 2008 1.200 1.200 1.190 1.190 36,325 -0.01(-0.83%)
Apr 15, 2008 1.190 1.210 1.180 1.200 22,000 +0.01(+0.84%)
Apr 14, 2008 1.180 1.210 1.180 1.190 9,480 -0.01(-0.83%)
Apr 11, 2008 1.180 1.200 1.170 1.200 37,775 +0.02(+1.69%)
Apr 10, 2008 1.200 1.210 1.170 1.180 44,100 -0.01(-0.84%)
Apr 09, 2008 1.200 1.200 1.170 1.190 39,400 -0.01(-0.83%)
Apr 08, 2008 1.180 1.200 1.170 1.200 54,000 +0.01(+0.84%)
Apr 07, 2008 1.190 1.200 1.180 1.190 27,200 +0.00(+0.00%)
Apr 04, 2008 1.200 1.210 1.180 1.190 43,900 -0.01(-0.83%)
Apr 03, 2008 1.240 1.240 1.200 1.200 28,064 -0.02(-1.64%)
Apr 02, 2008 1.170 1.230 1.170 1.220 119,100 +0.05(+4.27%)
Apr 01, 2008 1.160 1.180 1.150 1.170 67,700 -0.01(-0.85%)
Mar 31, 2008 1.160 1.190 1.150 1.180 82,800 +0.00(+0.00%)
Mar 28, 2008 1.200 1.200 1.170 1.180 24,100 -0.02(-1.67%)
Mar 27, 2008 1.190 1.200 1.171 1.200 33,700 +0.00(+0.00%)
Mar 26, 2008 1.140 1.200 1.140 1.200 43,900 +0.03(+2.56%)
Mar 25, 2008 1.150 1.180 1.150 1.170 72,000 -0.01(-0.85%)
Mar 24, 2008 1.160 1.190 1.140 1.180 99,700 +0.02(+1.72%)
Mar 21, 2008 1.240 1.340 1.150 1.160 291,800 +0.00(+0.00%)
Mar 20, 2008 1.240 1.340 1.150 1.160 291,800 -0.22(-15.94%)
Mar 19, 2008 1.341 1.380 1.300 1.380 41,180 +0.04(+2.99%)
Mar 18, 2008 1.380 1.380 1.340 1.340 14,875 -0.04(-2.90%)
Mar 17, 2008 1.380 1.380 1.310 1.380 21,440 -0.03(-2.13%)
Mar 14, 2008 1.360 1.410 1.360 1.410 31,800 +0.03(+2.17%)
Mar 13, 2008 1.360 1.380 1.340 1.380 35,980 +0.01(+0.73%)
Mar 12, 2008 1.400 1.400 1.350 1.370 35,200 -0.04(-2.84%)
Mar 11, 2008 1.400 1.410 1.380 1.410 3,600 +0.03(+2.17%)
Mar 10, 2008 1.420 1.420 1.380 1.380 26,935 -0.03(-2.13%)
Mar 07, 2008 1.380 1.430 1.380 1.410 16,271 +0.01(+0.71%)
Mar 06, 2008 1.380 1.420 1.380 1.400 48,720 +0.00(+0.00%)
Mar 05, 2008 1.450 1.450 1.400 1.400 20,000 -0.03(-2.10%)
Mar 04, 2008 1.440 1.500 1.400 1.430 89,900 -0.04(-2.72%)
Mar 03, 2008 1.390 1.480 1.380 1.470 81,200 +0.06(+4.26%)
Feb 29, 2008 1.450 1.460 1.380 1.410 78,087 -0.03(-2.08%)
Feb 28, 2008 1.460 1.470 1.420 1.440 89,775 +0.01(+0.70%)
Feb 27, 2008 1.410 1.430 1.390 1.430 79,951 +0.01(+0.70%)
Feb 26, 2008 1.450 1.450 1.420 1.420 13,900 +0.00(+0.00%)
Feb 25, 2008 1.400 1.440 1.400 1.420 7,900 +0.02(+1.43%)
Feb 22, 2008 1.400 1.450 1.400 1.400 23,600 -0.02(-1.41%)
Feb 21, 2008 1.440 1.440 1.410 1.420 23,500 +0.00(+0.00%)
Feb 20, 2008 1.470 1.470 1.420 1.420 22,700 +0.00(+0.00%)
Feb 19, 2008 1.390 1.450 1.390 1.420 32,800 +0.03(+2.16%)
Feb 18, 2008 1.360 1.400 1.360 1.390 0 +0.00(+0.00%)
Feb 15, 2008 1.360 1.400 1.360 1.390 14,184 +0.01(+0.72%)
Feb 14, 2008 1.410 1.420 1.350 1.380 71,200 -0.01(-0.72%)
Feb 13, 2008 1.400 1.420 1.390 1.390 47,243 +0.00(+0.00%)
Feb 12, 2008 1.410 1.430 1.360 1.390 32,800 -0.01(-0.71%)
Feb 11, 2008 1.400 1.430 1.370 1.400 45,950 -0.01(-0.71%)
Feb 08, 2008 1.430 1.460 1.400 1.410 21,150 -0.02(-1.40%)
Feb 07, 2008 1.480 1.480 1.430 1.430 22,085 -0.05(-3.38%)
Feb 06, 2008 1.420 1.510 1.420 1.480 46,252 +0.04(+2.78%)
Feb 05, 2008 1.450 1.470 1.380 1.440 85,400 -0.01(-0.69%)
Feb 04, 2008 1.440 1.470 1.440 1.450 28,100 +0.00(+0.00%)
Feb 01, 2008 1.490 1.490 1.440 1.450 22,810 -0.02(-1.36%)
Jan 31, 2008 1.320 1.470 1.320 1.470 84,000 +0.07(+5.00%)
Jan 30, 2008 1.500 1.500 1.380 1.400 237,701 -0.09(-6.04%)
Jan 29, 2008 1.550 1.550 1.470 1.490 35,100 -0.01(-0.67%)
Jan 28, 2008 1.470 1.540 1.470 1.500 66,580 +0.03(+2.04%)
Jan 25, 2008 1.660 1.660 1.470 1.470 147,301 -0.13(-8.13%)
Jan 24, 2008 1.560 1.650 1.500 1.600 80,600 +0.01(+0.63%)
Jan 23, 2008 1.520 1.650 1.520 1.590 102,800 -0.03(-1.85%)
Jan 22, 2008 1.650 1.650 1.470 1.620 131,500 -0.01(-0.61%)
Jan 21, 2008 1.600 1.650 1.580 1.630 0 +0.00(+0.00%)
Jan 18, 2008 1.600 1.650 1.580 1.630 179,255 +0.08(+5.16%)
Jan 17, 2008 1.500 1.550 1.481 1.550 179,100 +0.05(+3.33%)
Jan 16, 2008 1.450 1.520 1.400 1.500 397,854 +0.04(+2.74%)
Jan 15, 2008 1.500 1.510 1.460 1.460 58,266 -0.04(-2.67%)
Jan 14, 2008 1.580 1.580 1.500 1.500 186,870 -0.05(-3.23%)
Jan 11, 2008 1.570 1.600 1.520 1.550 77,004 -0.02(-1.27%)
Jan 10, 2008 1.560 1.600 1.560 1.570 59,904 -0.01(-0.63%)
Jan 09, 2008 1.590 1.620 1.580 1.580 43,910 -0.03(-1.86%)
Jan 08, 2008 1.620 1.630 1.550 1.610 89,449 +0.03(+1.90%)
Jan 07, 2008 1.600 1.630 1.570 1.580 245,100 -0.02(-1.25%)
Jan 04, 2008 1.550 1.650 1.550 1.600 74,845 +0.00(+0.00%)
Jan 03, 2008 1.620 1.640 1.590 1.600 73,878 -0.03(-1.84%)
Jan 02, 2008 1.710 1.720 1.620 1.630 118,200 -0.05(-2.98%)
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.