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 )

4.810 -0.130 (-2.63%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 29, 2021 6.030 6.100 5.970 6.020 127,223 -0.03(-0.50%)
Oct 28, 2021 5.950 6.070 5.950 6.050 95,625 +0.05(+0.83%)
Oct 27, 2021 6.480 6.480 5.970 6.000 190,612 -0.20(-3.23%)
Oct 26, 2021 6.300 6.130 6.200 192,988 -0.11(-1.74%)
Oct 25, 2021 6.150 6.378 6.080 6.310 204,348 +0.24(+3.95%)
Oct 22, 2021 6.250 6.250 6.050 6.070 183,997 -0.18(-2.88%)
Oct 21, 2021 6.160 6.320 6.133 6.250 208,446 +0.06(+0.97%)
Oct 20, 2021 6.200 6.350 6.160 6.190 244,986 -0.01(-0.16%)
Oct 19, 2021 6.230 6.270 6.150 6.200 218,057 -0.02(-0.32%)
Oct 18, 2021 6.300 6.320 6.100 6.220 264,811 -0.08(-1.27%)
Oct 15, 2021 6.230 6.348 6.200 6.300 224,582 +0.03(+0.48%)
Oct 14, 2021 6.170 6.380 6.130 6.270 214,455 +0.12(+1.95%)
Oct 13, 2021 5.990 6.270 5.960 6.150 264,468 +0.12(+1.99%)
Oct 12, 2021 6.090 6.210 5.990 6.030 238,407 -0.04(-0.66%)
Oct 11, 2021 6.180 6.230 6.070 6.070 202,586 -0.11(-1.78%)
Oct 08, 2021 6.240 6.327 6.110 6.180 244,964 -0.12(-1.90%)
Oct 07, 2021 6.170 6.390 6.160 6.300 206,062 +0.12(+1.94%)
Oct 06, 2021 6.360 6.430 6.110 6.180 465,139 -0.24(-3.74%)
Oct 05, 2021 6.380 6.490 6.350 6.420 196,735 +0.01(+0.16%)
Oct 04, 2021 6.630 6.680 6.400 6.410 275,334 -0.29(-4.33%)
Oct 01, 2021 6.700 6.790 6.450 6.700 470,380 -0.03(-0.45%)
Sep 30, 2021 6.870 6.871 6.660 6.730 240,031 -0.08(-1.17%)
Sep 29, 2021 6.830 6.940 6.710 6.810 206,849 -0.04(-0.58%)
Sep 28, 2021 7.060 7.150 6.770 6.850 508,044 -0.25(-3.52%)
Sep 27, 2021 7.150 7.270 7.090 7.100 286,620 -0.04(-0.56%)
Sep 24, 2021 7.180 7.200 7.000 7.140 448,472 +0.00(+0.00%)
Sep 23, 2021 7.560 7.580 7.090 7.140 952,687 -0.36(-4.80%)
Sep 22, 2021 7.730 7.990 7.420 7.500 929,715 -0.56(-6.95%)
Sep 21, 2021 7.450 8.350 7.230 8.060 3,980,512 +0.55(+7.32%)
Sep 20, 2021 7.440 7.630 7.430 7.510 337,173 -0.39(-4.94%)
Sep 17, 2021 7.540 7.900 7.510 7.900 447,200 +0.27(+3.54%)
Sep 16, 2021 7.440 7.650 7.370 7.630 391,931 +0.22(+2.97%)
Sep 15, 2021 7.500 7.800 7.300 7.410 1,467,705 -0.05(-0.67%)
Sep 14, 2021 7.750 7.854 7.450 7.460 613,235 -0.34(-4.36%)
Sep 13, 2021 7.810 7.850 7.550 7.800 355,719 -0.13(-1.64%)
Sep 10, 2021 7.910 8.030 7.910 7.930 256,327 -0.08(-1.00%)
Sep 09, 2021 7.900 8.140 7.810 8.010 468,044 +0.12(+1.52%)
Sep 08, 2021 7.770 8.090 7.630 7.890 585,727 +0.10(+1.28%)
Sep 07, 2021 7.770 8.079 7.750 7.790 657,140 -0.03(-0.38%)
Sep 03, 2021 8.140 8.140 7.710 7.820 406,254 -0.25(-3.10%)
Sep 02, 2021 8.080 8.250 8.040 8.070 275,355 -0.03(-0.37%)
Sep 01, 2021 8.030 8.190 7.850 8.100 450,637 +0.02(+0.25%)
Aug 31, 2021 8.180 8.340 8.010 8.080 465,828 -0.15(-1.82%)
Aug 30, 2021 8.130 8.355 8.094 8.230 469,908 +0.08(+0.98%)
Aug 27, 2021 8.190 8.360 8.055 8.150 966,220 -0.07(-0.85%)
Aug 26, 2021 8.300 8.390 8.040 8.220 386,960 -0.11(-1.32%)
Aug 25, 2021 8.000 8.410 7.900 8.330 409,632 +0.32(+4.00%)
Aug 24, 2021 7.980 8.180 7.950 8.010 572,613 +0.03(+0.38%)
Aug 23, 2021 7.890 8.050 7.650 7.980 852,304 +0.09(+1.14%)
Aug 20, 2021 7.800 8.080 7.780 7.890 703,599 +0.04(+0.51%)
Aug 19, 2021 8.190 8.190 7.800 7.850 673,499 -0.07(-0.88%)
Aug 18, 2021 8.200 8.540 7.910 7.920 1,206,967 -0.25(-3.06%)
Aug 17, 2021 8.220 8.410 8.030 8.170 1,487,087 -0.16(-1.92%)
Aug 16, 2021 8.620 8.640 8.120 8.330 858,855 -0.35(-4.03%)
Aug 13, 2021 9.200 9.230 8.610 8.680 925,888 -0.57(-6.16%)
Aug 12, 2021 9.440 9.500 9.113 9.250 849,971 -0.21(-2.22%)
Aug 11, 2021 8.980 9.580 8.510 9.460 1,574,003 +0.50(+5.58%)
Aug 10, 2021 9.470 9.770 8.837 8.960 2,534,406 -0.17(-1.86%)
Aug 09, 2021 8.940 9.470 8.730 9.130 2,279,072 +0.33(+3.75%)
Aug 06, 2021 8.500 9.140 8.430 8.800 1,754,722 +0.28(+3.29%)
Aug 05, 2021 8.420 8.790 8.210 8.520 1,051,481 -0.06(-0.70%)
Aug 04, 2021 10.11 10.15 7.900 8.580 5,565,264 -1.69(-16.46%)
Aug 03, 2021 11.03 11.69 10.15 10.27 3,974,752 -0.59(-5.43%)
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.