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 )

4.900 -0.230 (-4.48%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 13, 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 29, 2014 2.780 2.700 2.700 2.700 70,200 -0.07(-2.52%)
Aug 28, 2014 2.920 2.977 2.760 2.770 189,997 -0.14(-4.81%)
Aug 27, 2014 2.970 3.000 2.770 2.910 512,779 +0.18(+6.60%)
Aug 26, 2014 2.570 2.776 2.570 2.730 141,375 +0.19(+7.48%)
Aug 25, 2014 2.690 2.750 2.530 2.540 132,437 -0.05(-1.93%)
Aug 22, 2014 2.680 2.680 2.580 2.590 65,413 -0.09(-3.35%)
Aug 21, 2014 2.680 2.680 2.640 2.680 39,917 +0.04(+1.52%)
Aug 20, 2014 2.620 2.680 2.600 2.640 62,796 +0.02(+0.76%)
Aug 19, 2014 2.720 2.900 2.600 2.620 293,492 -0.09(-3.32%)
Aug 18, 2014 2.370 2.722 2.360 2.710 477,434 +0.38(+16.31%)
Aug 15, 2014 2.320 2.340 2.285 2.330 69,655 +0.01(+0.43%)
Aug 14, 2014 2.270 2.370 2.270 2.320 40,573 -0.03(-1.28%)
Aug 13, 2014 2.330 2.400 2.330 2.350 42,533 +0.00(+0.00%)
Aug 12, 2014 2.450 2.470 2.300 2.350 58,860 -0.07(-2.89%)
Aug 11, 2014 2.490 2.500 2.420 2.420 106,097 -0.03(-1.22%)
Aug 08, 2014 2.240 2.470 2.213 2.450 164,882 +0.22(+9.87%)
Aug 07, 2014 2.250 2.250 2.190 2.230 117,309 -0.02(-0.89%)
Aug 06, 2014 2.280 2.300 2.170 2.250 192,699 +0.18(+8.95%)
Aug 05, 2014 2.100 2.150 2.060 2.065 45,523 -0.03(-1.66%)
Aug 04, 2014 2.140 2.163 2.070 2.100 39,127 +0.04(+1.94%)
Aug 01, 2014 2.030 2.080 2.030 2.060 24,162 +0.02(+0.98%)
Jul 31, 2014 2.040 2.055 2.030 2.040 27,643 -0.04(-1.91%)
Jul 30, 2014 2.030 2.080 2.030 2.080 37,525 -0.00(-0.01%)
Jul 29, 2014 2.080 2.080 2.030 2.080 27,437 +0.05(+2.46%)
Jul 28, 2014 2.040 2.070 2.030 2.030 25,300 -0.03(-1.46%)
Jul 25, 2014 2.030 2.100 2.030 2.060 22,410 +0.02(+0.98%)
Jul 24, 2014 2.200 2.200 2.030 2.040 59,885 -0.09(-4.23%)
Jul 23, 2014 2.060 2.130 2.060 2.130 44,303 +0.04(+1.91%)
Jul 22, 2014 2.130 2.140 2.070 2.090 55,568 -0.04(-1.88%)
Jul 21, 2014 2.120 2.130 2.110 2.130 7,355 +0.03(+1.43%)
Jul 18, 2014 2.069 2.100 2.060 2.100 18,685 +0.04(+1.80%)
Jul 17, 2014 2.080 2.100 2.050 2.063 46,336 -0.04(-1.77%)
Jul 16, 2014 2.100 2.110 2.070 2.100 10,903 +0.03(+1.45%)
Jul 15, 2014 2.130 2.130 2.060 2.070 24,231 -0.03(-1.43%)
Jul 14, 2014 2.100 2.130 2.050 2.100 22,991 +0.00(+0.00%)
Jul 11, 2014 2.060 2.100 2.050 2.100 14,921 +0.04(+1.94%)
Jul 10, 2014 2.040 2.090 2.030 2.060 8,213 -0.04(-1.90%)
Jul 09, 2014 2.090 2.138 2.090 2.100 8,383 +0.01(+0.48%)
Jul 08, 2014 2.050 2.090 2.050 2.090 13,352 +0.03(+1.63%)
Jul 07, 2014 2.040 2.090 2.040 2.057 40,611 -0.00(-0.17%)
Jul 03, 2014 2.150 2.060 2.060 2.060 25,000 -0.01(-0.48%)
Jul 02, 2014 2.030 2.160 2.010 2.070 43,236 +0.03(+1.47%)
Jul 01, 2014 2.120 2.160 2.040 2.040 8,661 -0.09(-4.23%)
Jun 30, 2014 2.170 2.170 2.123 2.130 9,843 +0.00(+0.00%)
Jun 27, 2014 2.100 2.160 2.090 2.130 19,970 +0.05(+2.40%)
Jun 26, 2014 2.100 2.100 2.080 2.080 8,715 +0.00(+0.24%)
Jun 25, 2014 2.090 2.100 2.040 2.075 21,504 -0.02(-1.19%)
Jun 24, 2014 2.090 2.100 2.011 2.100 36,154 +0.08(+3.96%)
Jun 23, 2014 2.070 2.090 2.000 2.020 21,563 -0.08(-3.81%)
Jun 20, 2014 2.120 2.130 2.050 2.100 24,716 -0.02(-0.94%)
Jun 19, 2014 2.210 2.210 2.120 2.120 7,942 -0.08(-3.64%)
Jun 18, 2014 2.200 2.220 2.170 2.200 12,711 -0.01(-0.45%)
Jun 17, 2014 2.280 2.280 2.210 2.210 26,232 -0.05(-2.21%)
Jun 16, 2014 2.270 2.270 2.240 2.260 16,692 +0.02(+0.89%)
Jun 13, 2014 2.120 2.270 2.120 2.240 13,519 +0.08(+3.70%)
Jun 12, 2014 2.220 2.270 2.160 2.160 50,350 -0.06(-2.70%)
Jun 11, 2014 2.279 2.279 2.200 2.220 30,491 -0.06(-2.63%)
Jun 10, 2014 2.244 2.280 2.217 2.280 12,042 +0.02(+0.88%)
Jun 06, 2014 2.270 2.290 2.230 2.260 12,048 -0.02(-0.88%)
Jun 05, 2014 2.250 2.290 2.240 2.280 9,058 +0.00(+0.00%)
Jun 04, 2014 2.300 2.300 2.230 2.280 25,219 -0.00(-0.00%)
Jun 03, 2014 2.260 2.290 2.250 2.280 33,759 -0.01(-0.43%)
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.