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 )

6.120 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 (%)
Jul 29, 2016 2.670 2.750 2.628 2.630 49,922 -0.12(-4.36%)
Jul 28, 2016 2.500 2.800 2.460 2.750 343,608 +0.28(+11.34%)
Jul 27, 2016 2.483 2.500 2.460 2.470 40,031 -0.01(-0.40%)
Jul 26, 2016 2.490 2.500 2.480 2.480 20,459 -0.01(-0.40%)
Jul 25, 2016 2.500 2.500 2.460 2.490 21,134 +0.02(+0.81%)
Jul 22, 2016 2.480 2.495 2.470 2.470 18,420 +0.02(+0.82%)
Jul 21, 2016 2.442 2.494 2.440 2.450 18,070 -0.01(-0.41%)
Jul 20, 2016 2.456 2.500 2.440 2.460 14,969 -0.02(-0.81%)
Jul 19, 2016 2.470 2.495 2.430 2.480 20,487 +0.05(+2.06%)
Jul 18, 2016 2.440 2.450 2.430 2.430 17,865 -0.01(-0.41%)
Jul 15, 2016 2.447 2.480 2.440 2.440 12,060 -0.00(-0.02%)
Jul 14, 2016 2.450 2.490 2.440 2.441 19,715 -0.02(-0.79%)
Jul 13, 2016 2.490 2.490 2.450 2.460 28,330 +0.00(+0.00%)
Jul 12, 2016 2.480 2.500 2.460 2.460 32,475 +0.01(+0.41%)
Jul 11, 2016 2.490 2.510 2.440 2.450 69,597 +0.05(+2.08%)
Jul 08, 2016 2.320 2.420 2.360 2.400 14,587 +0.04(+1.69%)
Jul 07, 2016 2.330 2.480 2.330 2.360 25,350 +0.02(+1.07%)
Jul 06, 2016 2.260 2.360 2.260 2.335 19,454 +0.06(+2.86%)
Jul 05, 2016 2.200 2.350 2.200 2.270 28,439 +0.01(+0.45%)
Jul 01, 2016 2.300 2.260 2.260 2.260 31,500 -0.01(-0.44%)
Jun 30, 2016 2.190 2.400 2.150 2.270 44,374 +0.06(+2.71%)
Jun 29, 2016 2.180 2.260 2.160 2.210 22,568 +0.02(+0.91%)
Jun 28, 2016 2.160 2.200 2.160 2.190 12,031 +0.07(+3.30%)
Jun 27, 2016 2.140 2.190 2.110 2.120 28,359 +0.00(+0.00%)
Jun 24, 2016 2.040 2.210 2.040 2.120 31,138 +0.00(+0.00%)
Jun 23, 2016 2.170 2.220 2.120 2.120 16,608 -0.06(-2.75%)
Jun 22, 2016 2.230 2.260 2.180 2.180 15,555 -0.06(-2.68%)
Jun 21, 2016 2.180 2.280 2.180 2.240 63,954 +0.01(+0.45%)
Jun 20, 2016 2.250 2.280 2.200 2.230 38,534 -0.04(-1.76%)
Jun 17, 2016 2.130 2.270 2.100 2.270 85,453 +0.08(+3.65%)
Jun 16, 2016 2.260 2.330 2.150 2.190 81,346 -0.08(-3.52%)
Jun 15, 2016 2.350 2.475 2.190 2.270 97,533 -0.05(-2.16%)
Jun 14, 2016 2.300 2.350 2.290 2.320 53,425 +0.02(+0.87%)
Jun 13, 2016 2.350 2.340 2.250 2.300 159,163 -0.04(-1.71%)
Jun 10, 2016 2.520 2.540 2.280 2.340 75,484 -0.16(-6.40%)
Jun 09, 2016 2.480 2.540 2.480 2.500 47,131 +0.02(+0.80%)
Jun 08, 2016 2.460 2.540 2.460 2.480 34,553 +0.01(+0.41%)
Jun 07, 2016 2.500 2.520 2.460 2.470 37,318 -0.05(-1.98%)
Jun 06, 2016 2.540 2.540 2.470 2.520 51,511 -0.01(-0.40%)
Jun 03, 2016 2.480 2.540 2.480 2.530 9,777 +0.04(+1.61%)
Jun 02, 2016 2.460 2.550 2.460 2.490 36,300 +0.03(+1.22%)
Jun 01, 2016 2.490 2.540 2.460 2.460 28,360 -0.04(-1.60%)
May 31, 2016 2.510 2.540 2.420 2.500 101,205 +0.01(+0.40%)
May 27, 2016 2.550 2.490 2.490 2.490 27,200 -0.01(-0.60%)
May 26, 2016 2.500 2.537 2.435 2.505 97,542 +0.04(+1.83%)
May 25, 2016 2.410 2.480 2.410 2.460 91,059 +0.07(+2.93%)
May 24, 2016 2.320 2.400 2.310 2.390 63,852 +0.07(+3.02%)
May 23, 2016 2.210 2.369 2.210 2.320 103,929 +0.11(+4.98%)
May 20, 2016 2.250 2.290 2.210 2.210 29,626 -0.04(-1.78%)
May 19, 2016 2.210 2.260 2.210 2.250 34,454 +0.01(+0.45%)
May 18, 2016 2.210 2.280 2.210 2.240 30,761 -0.01(-0.44%)
May 17, 2016 2.230 2.250 2.190 2.250 22,414 +0.00(+0.00%)
May 16, 2016 2.230 2.250 2.210 2.250 25,690 +0.04(+1.81%)
May 13, 2016 2.170 2.220 2.116 2.210 20,272 +0.04(+1.84%)
May 12, 2016 2.190 2.240 2.170 2.170 58,488 +0.03(+1.40%)
May 11, 2016 2.150 2.200 2.110 2.140 42,881 +0.04(+1.90%)
May 10, 2016 2.100 2.160 2.070 2.100 28,020 +0.02(+0.79%)
May 09, 2016 2.100 2.100 2.050 2.084 14,863 +0.04(+2.14%)
May 06, 2016 2.130 2.170 2.020 2.040 110,654 -0.05(-2.39%)
May 05, 2016 2.000 2.205 2.000 2.090 133,774 +0.10(+5.03%)
May 04, 2016 1.920 1.990 1.920 1.990 49,495 +0.05(+2.58%)
May 03, 2016 1.980 1.980 1.920 1.940 43,510 -0.05(-2.51%)
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.