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, 2014 2.320 2.400 2.300 2.320 100,504 -0.01(-0.22%)
Feb 27, 2014 2.210 2.600 2.170 2.325 600,926 +0.08(+3.79%)
Feb 26, 2014 2.230 2.250 2.204 2.240 30,452 +0.02(+0.90%)
Feb 25, 2014 2.260 2.260 2.200 2.220 39,336 -0.03(-1.33%)
Feb 24, 2014 2.160 2.255 2.160 2.250 40,196 +0.09(+4.17%)
Feb 21, 2014 2.170 2.230 2.160 2.160 22,755 -0.04(-1.82%)
Feb 20, 2014 2.160 2.230 2.120 2.200 76,969 +0.07(+3.29%)
Feb 19, 2014 2.200 2.200 2.120 2.130 67,196 -0.05(-2.29%)
Feb 18, 2014 2.200 2.200 2.180 2.180 27,642 +0.00(+0.00%)
Feb 14, 2014 2.180 2.180 2.180 2.180 48,000 -0.02(-0.91%)
Feb 13, 2014 2.250 2.250 2.190 2.200 28,902 -0.04(-1.79%)
Feb 12, 2014 2.260 2.260 2.210 2.240 30,786 +0.00(+0.00%)
Feb 11, 2014 2.100 2.240 2.100 2.240 85,263 +0.13(+6.16%)
Feb 10, 2014 2.070 2.140 2.050 2.110 38,553 +0.04(+1.93%)
Feb 07, 2014 1.990 2.100 1.990 2.070 85,925 +0.07(+3.50%)
Feb 06, 2014 2.040 2.040 1.990 2.000 92,534 -0.04(-1.96%)
Feb 05, 2014 2.140 2.140 2.000 2.040 131,818 -0.12(-5.56%)
Feb 04, 2014 2.230 2.240 2.109 2.160 66,952 -0.07(-3.14%)
Feb 03, 2014 2.280 2.280 2.220 2.230 38,749 -0.02(-0.89%)
Jan 31, 2014 2.260 2.296 2.240 2.250 40,277 -0.03(-1.32%)
Jan 30, 2014 2.340 2.350 2.260 2.280 16,067 -0.03(-1.30%)
Jan 29, 2014 2.330 2.330 2.250 2.310 30,994 -0.02(-0.86%)
Jan 28, 2014 2.270 2.340 2.270 2.330 34,936 +0.08(+3.56%)
Jan 27, 2014 2.280 2.320 2.250 2.250 49,849 -0.03(-1.32%)
Jan 24, 2014 2.360 2.398 2.270 2.280 56,464 -0.07(-2.98%)
Jan 23, 2014 2.410 2.540 2.350 2.350 260,431 -0.06(-2.49%)
Jan 22, 2014 2.220 2.410 2.170 2.410 218,135 +0.19(+8.56%)
Jan 21, 2014 2.240 2.250 2.200 2.220 128,099 +0.02(+0.95%)
Jan 17, 2014 2.190 2.199 2.199 2.199 108,200 +0.01(+0.41%)
Jan 16, 2014 2.180 2.220 2.160 2.190 12,624 +0.00(+0.00%)
Jan 15, 2014 2.190 2.230 2.160 2.190 41,588 +0.00(+0.00%)
Jan 14, 2014 2.090 2.240 2.090 2.190 63,345 +0.12(+5.80%)
Jan 13, 2014 2.100 2.180 2.063 2.070 40,626 +0.01(+0.49%)
Jan 10, 2014 2.036 2.080 2.010 2.060 12,039 +0.03(+1.48%)
Jan 09, 2014 2.145 2.145 2.020 2.030 70,061 -0.06(-2.87%)
Jan 08, 2014 2.140 2.160 2.060 2.090 63,031 -0.07(-3.24%)
Jan 07, 2014 2.150 2.190 2.140 2.160 37,957 +0.02(+0.93%)
Jan 06, 2014 2.220 2.250 2.140 2.140 61,640 -0.05(-2.28%)
Jan 03, 2014 2.170 2.220 2.160 2.190 18,755 +0.02(+0.92%)
Jan 02, 2014 2.170 2.210 2.150 2.170 19,468 +0.02(+0.93%)
Dec 31, 2013 2.170 2.150 2.150 2.150 18,800 -0.02(-0.92%)
Dec 30, 2013 2.250 2.290 2.160 2.170 118,766 -0.10(-4.41%)
Dec 27, 2013 2.260 2.270 2.220 2.270 38,872 +0.04(+1.79%)
Dec 26, 2013 2.280 2.310 2.220 2.230 18,698 -0.04(-1.76%)
Dec 24, 2013 2.220 2.350 2.220 2.270 203,853 +0.05(+2.25%)
Dec 23, 2013 2.250 2.280 2.200 2.220 124,958 +0.00(+0.00%)
Dec 20, 2013 2.210 2.240 2.161 2.220 70,369 +0.04(+1.83%)
Dec 19, 2013 2.050 2.240 2.050 2.180 444,315 +0.16(+7.92%)
Dec 18, 2013 2.020 2.050 2.020 2.020 10,745 +0.00(+0.00%)
Dec 17, 2013 2.080 2.110 2.010 2.020 79,117 -0.04(-1.94%)
Dec 16, 2013 2.120 2.120 2.060 2.060 44,943 -0.05(-2.37%)
Dec 13, 2013 2.100 2.120 2.060 2.110 25,826 +0.01(+0.48%)
Dec 12, 2013 2.010 2.139 2.010 2.100 42,073 +0.09(+4.48%)
Dec 11, 2013 2.100 2.120 2.010 2.010 71,248 -0.12(-5.63%)
Dec 10, 2013 2.130 2.150 2.100 2.130 38,589 -0.02(-0.93%)
Dec 09, 2013 2.070 2.150 2.050 2.150 89,466 +0.09(+4.37%)
Dec 06, 2013 2.040 2.074 2.010 2.060 95,651 +0.04(+1.98%)
Dec 05, 2013 2.000 2.040 2.000 2.020 52,337 -0.03(-1.46%)
Dec 04, 2013 2.040 2.050 2.010 2.050 48,563 +0.03(+1.49%)
Dec 03, 2013 2.030 2.070 2.000 2.020 92,308 +0.03(+1.51%)
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.