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 )

6.090 +0.030 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 (%)
Jan 31, 2022 4.350 4.800 4.660 304,190 +0.32(+7.37%)
Jan 28, 2022 4.310 4.425 4.260 4.340 340,815 +0.02(+0.46%)
Jan 27, 2022 4.460 4.510 4.310 4.320 172,138 -0.15(-3.36%)
Jan 26, 2022 4.600 4.750 4.400 4.470 285,896 -0.11(-2.40%)
Jan 25, 2022 4.690 4.750 4.560 4.580 193,203 -0.18(-3.78%)
Jan 24, 2022 4.760 4.840 4.410 4.760 649,735 -0.04(-0.83%)
Jan 21, 2022 5.010 5.050 4.800 4.800 569,197 -0.26(-5.14%)
Jan 20, 2022 5.260 5.340 5.021 5.060 178,558 -0.12(-2.32%)
Jan 19, 2022 5.100 5.340 5.070 5.180 499,690 +0.03(+0.58%)
Jan 18, 2022 5.530 5.600 5.100 5.150 408,071 -0.29(-5.33%)
Jan 14, 2022 5.440 0 -0.63(-10.38%)
Jan 13, 2022 5.950 6.110 5.820 6.070 411,580 +0.13(+2.19%)
Jan 12, 2022 6.060 6.100 5.800 5.940 310,456 +0.06(+1.02%)
Jan 11, 2022 5.700 6.140 5.620 5.880 975,949 +0.18(+3.16%)
Jan 10, 2022 6.040 6.040 5.660 5.700 408,435 -0.34(-5.63%)
Jan 07, 2022 6.010 6.190 5.810 6.040 656,998 +0.05(+0.83%)
Jan 06, 2022 5.870 6.080 5.800 5.990 390,525 +0.07(+1.18%)
Jan 05, 2022 6.050 6.350 5.860 5.920 500,548 -0.05(-0.84%)
Jan 04, 2022 5.990 6.080 5.748 5.970 526,845 -0.09(-1.49%)
Jan 03, 2022 5.890 6.170 5.780 6.060 418,214 +0.09(+1.51%)
Dec 31, 2021 6.170 6.340 5.800 5.970 700,592 -0.22(-3.55%)
Dec 30, 2021 6.000 6.380 5.960 6.190 682,152 -0.21(-3.28%)
Dec 29, 2021 6.170 6.640 5.750 6.400 1,733,355 +0.21(+3.39%)
Dec 28, 2021 6.690 8.290 6.093 6.190 13,778,143 -0.96(-13.43%)
Dec 27, 2021 5.810 7.464 5.810 7.150 4,741,882 +1.31(+22.43%)
Dec 23, 2021 5.780 5.990 5.640 5.840 591,091 +0.02(+0.34%)
Dec 22, 2021 6.000 6.150 5.800 5.820 481,114 -0.26(-4.28%)
Dec 21, 2021 5.820 6.130 5.790 6.080 632,845 +0.27(+4.65%)
Dec 20, 2021 6.320 6.560 5.760 5.810 1,048,523 -0.20(-3.33%)
Dec 17, 2021 6.120 6.250 5.820 6.010 673,764 -0.12(-1.96%)
Dec 16, 2021 5.370 6.250 5.360 6.130 1,162,678 +0.78(+14.58%)
Dec 15, 2021 5.510 5.720 5.230 5.350 897,527 -0.07(-1.29%)
Dec 14, 2021 5.230 5.490 5.170 5.420 568,805 +0.28(+5.45%)
Dec 13, 2021 5.080 5.330 5.080 5.140 447,173 +0.07(+1.38%)
Dec 10, 2021 5.180 5.520 5.062 5.070 921,162 -0.19(-3.61%)
Dec 09, 2021 5.270 5.360 5.150 5.260 343,326 -0.01(-0.19%)
Dec 08, 2021 5.190 5.425 5.108 5.270 252,907 -0.01(-0.19%)
Dec 07, 2021 5.030 5.390 5.030 5.280 411,742 +0.15(+2.92%)
Dec 06, 2021 5.400 5.440 5.085 5.130 673,843 -0.36(-6.56%)
Dec 03, 2021 5.900 5.930 5.460 5.490 712,389 -0.42(-7.11%)
Dec 02, 2021 6.190 6.350 5.630 5.910 1,984,655 -0.35(-5.59%)
Dec 01, 2021 5.510 6.500 5.260 6.260 5,079,007 +0.69(+12.39%)
Nov 30, 2021 6.290 6.500 5.450 5.570 1,603,847 -0.53(-8.69%)
Nov 29, 2021 5.690 6.170 5.370 6.100 2,680,715 -0.31(-4.84%)
Nov 26, 2021 6.500 6.710 5.920 6.410 11,756,671 +1.29(+25.20%)
Nov 24, 2021 4.970 5.200 4.920 5.120 106,614 +0.13(+2.61%)
Nov 23, 2021 5.110 5.280 4.940 4.990 277,679 -0.26(-4.95%)
Nov 22, 2021 5.270 5.400 5.030 5.250 456,686 +0.00(+0.00%)
Nov 19, 2021 4.910 5.480 4.910 5.250 527,578 +0.30(+6.06%)
Nov 18, 2021 5.120 4.970 4.910 4.950 293,332 -0.23(-4.44%)
Nov 17, 2021 5.180 5.290 5.111 5.180 131,159 -0.04(-0.77%)
Nov 16, 2021 5.170 5.250 5.070 5.220 137,889 +0.00(+0.00%)
Nov 15, 2021 5.340 5.350 5.170 5.220 209,050 -0.14(-2.61%)
Nov 12, 2021 5.250 5.450 5.190 5.360 170,565 +0.17(+3.28%)
Nov 11, 2021 5.300 5.360 5.160 5.190 190,856 -0.08(-1.52%)
Nov 10, 2021 5.210 5.270 270,719 +0.00(+0.00%)
Nov 09, 2021 5.450 5.480 5.260 5.270 206,117 -0.16(-2.95%)
Nov 08, 2021 5.160 5.480 5.160 5.430 359,835 +0.27(+5.23%)
Nov 05, 2021 5.730 5.740 5.000 5.160 767,422 -0.57(-9.95%)
Nov 04, 2021 6.260 6.360 5.690 5.730 600,503 -0.72(-11.16%)
Nov 03, 2021 6.180 6.500 6.180 6.450 215,449 +0.25(+4.03%)
Nov 02, 2021 6.100 6.240 6.080 6.200 124,812 +0.06(+0.98%)
Nov 01, 2021 6.080 6.180 6.020 6.140 159,774 +0.12(+1.99%)
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%)
Aug 02, 2021 11.38 11.56 10.14 10.86 7,115,554 -1.15(-9.58%)
Jul 30, 2021 10.85 12.35 10.55 12.01 11,963,468 +1.60(+15.37%)
Jul 29, 2021 9.670 10.87 9.464 10.41 3,797,501 +0.83(+8.66%)
Jul 28, 2021 9.450 9.993 9.190 9.580 2,454,502 -0.12(-1.24%)
Jul 27, 2021 9.510 11.50 9.080 9.700 17,990,690 +0.31(+3.30%)
Jul 26, 2021 9.800 10.28 9.050 9.390 2,311,278 -0.49(-4.96%)
Jul 23, 2021 9.110 10.40 8.810 9.880 5,073,754 +0.82(+9.05%)
Jul 22, 2021 8.790 9.400 8.230 9.060 2,934,519 +0.52(+6.09%)
Jul 21, 2021 8.410 9.030 8.228 8.540 1,479,424 +0.22(+2.64%)
Jul 20, 2021 9.430 9.930 8.030 8.320 5,189,162 -1.60(-16.13%)
Jul 19, 2021 8.200 10.20 7.900 9.920 18,777,256 +2.13(+27.34%)
Jul 16, 2021 7.300 7.830 7.101 7.790 965,867 +0.70(+9.87%)
Jul 15, 2021 7.050 7.250 7.020 7.090 369,399 +0.10(+1.43%)
Jul 14, 2021 7.570 7.590 6.990 6.990 683,486 -0.58(-7.66%)
Jul 13, 2021 7.140 7.980 7.040 7.570 2,110,719 +0.49(+6.92%)
Jul 12, 2021 7.260 7.350 6.970 7.080 444,808 -0.21(-2.88%)
Jul 09, 2021 7.320 7.500 7.230 7.290 457,213 +0.06(+0.83%)
Jul 08, 2021 7.220 8.400 7.220 7.230 1,109,455 -0.04(-0.55%)
Jul 07, 2021 8.160 8.280 7.260 7.270 679,047 -1.04(-12.52%)
Jul 06, 2021 8.130 8.340 8.110 8.310 138,243 +0.11(+1.34%)
Jul 02, 2021 8.500 8.500 8.130 8.200 141,844 -0.32(-3.76%)
Jul 01, 2021 8.600 8.690 8.410 8.520 137,342 -0.05(-0.58%)
Jun 30, 2021 8.700 8.701 8.375 8.570 163,350 -0.03(-0.35%)
Jun 29, 2021 8.710 8.880 8.400 8.600 181,971 -0.11(-1.26%)
Jun 28, 2021 8.500 8.970 8.460 8.710 415,846 +0.33(+3.94%)
Jun 25, 2021 8.220 8.470 8.220 8.380 1,677,221 +0.13(+1.58%)
Jun 24, 2021 7.830 8.270 7.830 8.250 260,144 +0.33(+4.17%)
Jun 23, 2021 7.780 7.920 7.710 7.920 192,781 +0.08(+1.02%)
Jun 22, 2021 7.690 7.900 7.570 7.840 203,081 +0.13(+1.69%)
Jun 21, 2021 7.740 7.940 7.675 7.710 256,133 +0.07(+0.92%)
Jun 18, 2021 7.800 7.880 7.630 7.640 313,078 -0.20(-2.55%)
Jun 17, 2021 7.970 8.040 7.810 7.840 256,117 -0.19(-2.37%)
Jun 16, 2021 8.060 8.210 7.900 8.030 227,154 +0.05(+0.63%)
Jun 15, 2021 8.470 8.470 7.910 7.980 263,589 -0.48(-5.67%)
Jun 14, 2021 8.170 8.460 8.150 8.460 173,763 +0.23(+2.79%)
Jun 11, 2021 8.230 8.400 8.170 8.230 120,767 -0.07(-0.84%)
Jun 10, 2021 8.390 8.600 8.250 8.300 184,819 -0.16(-1.89%)
Jun 09, 2021 8.320 8.810 8.310 8.460 336,441 +0.10(+1.20%)
Jun 08, 2021 8.230 8.500 8.230 8.360 177,714 +0.15(+1.83%)
Jun 07, 2021 8.000 8.220 8.000 8.210 203,064 +0.22(+2.75%)
Jun 04, 2021 8.130 8.175 7.870 7.990 180,250 -0.03(-0.37%)
Jun 03, 2021 7.890 8.030 7.819 8.020 183,650 +0.04(+0.50%)
Jun 02, 2021 7.810 8.050 7.740 7.980 329,906 +0.13(+1.66%)
Jun 01, 2021 8.240 8.302 7.635 7.850 494,353 -0.39(-4.73%)
May 28, 2021 8.280 8.440 8.200 8.240 93,412 -0.10(-1.20%)
May 27, 2021 8.320 8.440 8.270 8.340 155,552 +0.07(+0.85%)
May 26, 2021 8.170 8.320 8.130 8.270 133,215 +0.10(+1.22%)
May 25, 2021 8.320 8.435 8.150 8.170 133,443 -0.15(-1.80%)
May 24, 2021 8.590 8.590 8.250 8.320 131,264 -0.18(-2.12%)
May 21, 2021 8.460 8.620 8.390 8.500 166,740 +0.14(+1.67%)
May 20, 2021 8.300 8.600 8.180 8.360 220,553 +0.06(+0.72%)
May 19, 2021 8.220 8.440 8.100 8.300 134,411 -0.02(-0.24%)
May 18, 2021 8.130 8.360 8.050 8.320 215,893 +0.14(+1.71%)
May 17, 2021 8.200 8.380 8.070 8.180 248,283 +0.00(+0.00%)
May 14, 2021 8.000 8.290 7.700 8.180 240,993 +0.18(+2.25%)
May 13, 2021 8.450 8.560 7.880 8.000 445,249 -0.50(-5.88%)
May 12, 2021 8.760 8.800 8.460 8.500 176,721 -0.19(-2.19%)
May 11, 2021 8.340 8.830 8.300 8.690 178,608 +0.04(+0.46%)
May 10, 2021 8.730 8.840 8.270 8.650 294,643 +0.05(+0.58%)
May 07, 2021 7.940 8.770 7.790 8.600 347,974 +0.71(+9.00%)
May 06, 2021 8.350 8.400 7.670 7.890 643,337 -0.73(-8.47%)
May 05, 2021 8.550 8.820 8.470 8.620 234,704 -0.06(-0.69%)
May 04, 2021 8.820 8.820 8.420 8.680 371,556 -0.19(-2.14%)
May 03, 2021 8.990 9.010 8.700 8.870 329,307 -0.09(-1.00%)
Apr 30, 2021 9.300 9.350 8.810 8.960 913,600 -0.38(-4.07%)
Apr 29, 2021 9.420 9.510 9.270 9.340 319,419 -0.07(-0.74%)
Apr 28, 2021 9.500 9.590 9.360 9.410 324,664 -0.11(-1.16%)
Apr 27, 2021 10.38 10.49 9.470 9.520 765,755 -0.88(-8.46%)
Apr 26, 2021 10.15 10.43 9.990 10.40 245,442 +0.25(+2.46%)
Apr 23, 2021 10.24 10.24 10.03 10.15 250,300 +0.11(+1.10%)
Apr 22, 2021 9.970 10.19 9.761 10.04 364,662 +0.14(+1.41%)
Apr 21, 2021 9.510 10.00 9.440 9.900 324,225 +0.33(+3.45%)
Apr 20, 2021 9.620 9.710 9.350 9.570 281,593 +0.00(+0.00%)
Apr 19, 2021 9.610 9.760 9.320 9.570 346,600 -0.19(-1.95%)
Apr 16, 2021 9.430 9.880 9.290 9.760 330,100 +0.27(+2.85%)
Apr 15, 2021 9.450 9.600 9.390 9.490 248,343 +0.01(+0.11%)
Apr 14, 2021 9.600 9.610 9.390 9.480 236,143 -0.12(-1.25%)
Apr 13, 2021 9.270 9.700 9.270 9.600 258,273 +0.27(+2.89%)
Apr 12, 2021 9.610 9.620 9.180 9.330 286,790 -0.13(-1.37%)
Apr 09, 2021 9.680 9.686 9.280 9.460 372,400 -0.14(-1.46%)
Apr 08, 2021 9.570 9.850 9.520 9.600 248,758 +0.12(+1.27%)
Apr 07, 2021 9.950 9.950 9.390 9.480 346,627 -0.40(-4.05%)
Apr 06, 2021 9.770 10.11 9.670 9.880 465,483 +0.22(+2.28%)
Apr 05, 2021 9.750 9.850 9.530 9.660 298,016 -0.17(-1.73%)
Apr 01, 2021 9.810 10.00 9.640 9.830 371,900 +0.07(+0.72%)
Mar 31, 2021 9.550 10.09 9.460 9.760 399,507 +0.28(+2.95%)
Mar 30, 2021 9.300 9.630 9.130 9.480 288,859 +0.08(+0.85%)
Mar 29, 2021 9.790 9.790 9.220 9.400 853,650 -0.24(-2.49%)
Mar 26, 2021 9.950 9.950 9.360 9.640 458,500 -0.16(-1.63%)
Mar 25, 2021 9.950 10.15 9.630 9.800 554,887 -0.28(-2.78%)
Mar 24, 2021 10.05 10.55 9.900 10.08 696,597 +0.02(+0.20%)
Mar 23, 2021 10.52 10.56 10.06 10.06 353,695 -0.46(-4.37%)
Mar 22, 2021 10.55 10.85 10.45 10.52 467,641 -0.23(-2.14%)
Mar 19, 2021 11.27 11.43 10.74 10.75 712,500 -0.33(-2.98%)
Mar 18, 2021 10.72 11.28 10.57 11.08 520,228 +0.45(+4.23%)
Mar 17, 2021 10.70 10.92 10.35 10.63 495,552 -0.13(-1.21%)
Mar 16, 2021 11.50 11.57 10.68 10.76 637,579 -0.41(-3.67%)
Mar 15, 2021 10.59 11.34 10.54 11.17 792,431 +0.77(+7.40%)
Mar 12, 2021 10.36 10.60 10.18 10.40 463,100 -0.03(-0.29%)
Mar 11, 2021 10.17 10.54 9.900 10.43 1,158,707 +0.25(+2.46%)
Mar 10, 2021 10.40 10.60 9.950 10.18 1,562,710 -0.52(-4.86%)
Mar 09, 2021 11.01 11.01 9.630 10.70 3,271,258 -1.45(-11.93%)
Mar 08, 2021 12.40 12.83 12.06 12.15 477,310 -0.30(-2.41%)
Mar 05, 2021 12.30 12.52 11.15 12.45 1,009,400 +0.01(+0.08%)
Mar 04, 2021 13.20 13.20 12.02 12.44 602,403 -0.48(-3.72%)
Mar 03, 2021 14.12 14.22 12.70 12.92 1,261,924 -1.41(-9.84%)
Mar 02, 2021 14.55 14.89 14.13 14.33 415,463 -0.27(-1.85%)
Mar 01, 2021 14.26 14.84 14.03 14.60 534,430 +0.62(+4.43%)
Feb 26, 2021 14.50 14.83 13.36 13.98 638,500 -0.39(-2.71%)
Feb 25, 2021 15.50 15.64 14.29 14.37 624,276 -1.02(-6.63%)
Feb 24, 2021 14.33 15.39 14.15 15.39 884,141 +1.24(+8.76%)
Feb 23, 2021 14.85 14.90 13.76 14.15 701,504 -0.92(-6.10%)
Feb 22, 2021 15.69 15.87 14.88 15.07 653,561 -0.43(-2.77%)
Feb 19, 2021 16.06 16.06 15.38 15.50 699,500 -0.38(-2.39%)
Feb 18, 2021 16.50 16.52 15.40 15.88 651,616 -0.59(-3.58%)
Feb 17, 2021 16.85 17.47 16.06 16.47 808,236 -0.43(-2.54%)
Feb 16, 2021 18.12 18.20 16.63 16.90 1,632,856 -1.06(-5.90%)
Feb 12, 2021 18.14 18.91 17.85 17.96 789,900 -1.36(-7.04%)
Feb 11, 2021 18.79 19.40 18.30 19.32 861,075 +0.36(+1.90%)
Feb 10, 2021 19.75 20.54 17.12 18.96 2,140,423 -0.58(-2.97%)
Feb 09, 2021 17.14 19.93 17.04 19.54 2,264,180 +2.64(+15.62%)
Feb 08, 2021 16.85 16.95 16.40 16.90 589,873 +0.41(+2.49%)
Feb 05, 2021 16.62 17.27 15.91 16.49 942,800 +0.02(+0.12%)
Feb 04, 2021 16.70 16.96 16.25 16.47 835,703 -0.49(-2.89%)
Feb 03, 2021 14.50 16.96 14.50 16.96 2,505,435 +2.45(+16.88%)
Feb 02, 2021 14.86 15.47 14.39 14.51 1,434,785 -0.34(-2.29%)
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.