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 (%)
Jul 31, 2023 3.940 3.990 3.920 3.930 27,363 -0.01(-0.25%)
Jul 28, 2023 3.930 3.979 3.930 3.940 20,796 +0.01(+0.25%)
Jul 27, 2023 3.920 4.000 3.920 3.930 16,352 -0.01(-0.25%)
Jul 26, 2023 3.920 3.940 3.920 3.940 8,105 +0.04(+1.03%)
Jul 25, 2023 3.920 3.925 3.900 3.900 24,821 -0.02(-0.51%)
Jul 24, 2023 3.900 3.930 3.900 3.920 11,133 +0.01(+0.26%)
Jul 21, 2023 3.900 3.940 3.870 3.910 23,705 +0.01(+0.26%)
Jul 20, 2023 3.910 3.920 3.870 3.900 17,012 -0.02(-0.51%)
Jul 19, 2023 3.880 3.950 3.880 3.920 11,153 +0.00(+0.00%)
Jul 18, 2023 3.970 3.970 3.880 3.920 32,379 +0.01(+0.26%)
Jul 17, 2023 3.810 3.940 3.800 3.910 20,882 +0.09(+2.36%)
Jul 14, 2023 3.800 3.880 3.800 3.820 17,046 +0.00(+0.00%)
Jul 13, 2023 3.910 3.910 3.780 3.820 36,265 -0.08(-2.05%)
Jul 12, 2023 3.910 3.940 3.900 3.900 12,364 -0.03(-0.76%)
Jul 11, 2023 4.000 4.000 3.900 3.930 11,309 +0.00(+0.00%)
Jul 10, 2023 3.920 3.950 3.920 3.930 9,872 +0.02(+0.51%)
Jul 07, 2023 3.980 3.980 3.910 3.910 11,535 -0.03(-0.76%)
Jul 06, 2023 3.930 3.960 3.900 3.940 13,000 +0.00(+0.00%)
Jul 05, 2023 3.930 4.000 3.930 3.940 13,410 -0.01(-0.25%)
Jul 03, 2023 4.000 4.000 3.950 3.950 10,921 -0.03(-0.75%)
Jun 30, 2023 3.940 3.990 3.940 3.980 24,391 +0.01(+0.25%)
Jun 29, 2023 3.930 4.000 3.930 3.970 10,704 +0.02(+0.51%)
Jun 28, 2023 3.930 3.980 3.923 3.950 13,805 +0.01(+0.25%)
Jun 27, 2023 3.940 3.940 3.910 3.940 14,615 +0.00(+0.00%)
Jun 26, 2023 3.940 4.000 3.890 3.940 22,494 -0.06(-1.50%)
Jun 23, 2023 4.000 4.000 3.850 4.000 35,178 +0.09(+2.30%)
Jun 22, 2023 3.900 4.000 3.850 3.910 28,207 +0.00(+0.00%)
Jun 21, 2023 3.840 3.910 3.830 3.910 7,894 +0.05(+1.30%)
Jun 20, 2023 3.810 3.860 3.770 3.860 15,662 +0.04(+1.05%)
Jun 16, 2023 3.770 3.820 3.720 3.820 26,368 +0.01(+0.26%)
Jun 15, 2023 3.780 3.880 3.702 3.810 23,365 -0.01(-0.26%)
Jun 14, 2023 3.790 3.880 3.790 3.820 14,215 -0.01(-0.26%)
Jun 13, 2023 3.800 3.900 3.800 3.830 12,919 +0.00(+0.00%)
Jun 12, 2023 3.800 3.830 3.720 3.830 38,173 +0.03(+0.79%)
Jun 09, 2023 3.860 3.930 3.800 3.800 40,615 -0.11(-2.81%)
Jun 08, 2023 4.060 4.110 3.900 3.910 113,692 -0.14(-3.46%)
Jun 07, 2023 3.800 4.240 3.780 4.050 291,188 +0.27(+7.15%)
Jun 06, 2023 3.700 3.780 3.700 3.780 21,819 +0.07(+1.88%)
Jun 05, 2023 3.690 3.730 3.680 3.710 9,091 +0.02(+0.54%)
Jun 02, 2023 3.700 3.700 3.680 3.690 149,122 -0.02(-0.40%)
Jun 01, 2023 3.702 3.740 3.700 3.705 20,340 -0.02(-0.40%)
May 31, 2023 3.740 3.750 3.710 3.720 16,960 -0.03(-0.80%)
May 30, 2023 3.790 3.790 3.740 3.750 24,834 -0.02(-0.66%)
May 26, 2023 3.760 3.790 3.740 3.775 21,630 +0.02(+0.40%)
May 25, 2023 3.780 3.790 3.750 3.760 35,521 -0.06(-1.57%)
May 24, 2023 3.830 3.930 3.800 3.820 33,637 -0.02(-0.52%)
May 23, 2023 3.820 3.850 3.820 3.840 27,416 +0.02(+0.52%)
May 22, 2023 3.850 3.860 3.810 3.820 99,355 +0.01(+0.26%)
May 19, 2023 3.870 3.870 3.810 3.810 17,347 -0.08(-2.06%)
May 18, 2023 3.890 3.890 3.840 3.890 25,154 +0.03(+0.78%)
May 17, 2023 3.850 3.900 3.850 3.860 24,652 -0.04(-1.03%)
May 16, 2023 3.900 3.900 3.860 3.900 21,706 +0.03(+0.78%)
May 15, 2023 3.860 3.890 3.860 3.870 29,589 +0.01(+0.26%)
May 12, 2023 3.900 3.920 3.860 3.860 75,675 -0.05(-1.28%)
May 11, 2023 3.930 3.940 3.910 3.910 37,559 -0.05(-1.26%)
May 10, 2023 3.980 3.980 3.920 3.960 56,578 -0.01(-0.25%)
May 09, 2023 3.980 4.190 3.960 3.970 29,155 -0.05(-1.24%)
May 08, 2023 3.970 4.040 3.970 4.020 31,085 +0.06(+1.52%)
May 05, 2023 3.995 4.008 3.960 3.960 32,293 -0.04(-1.00%)
May 04, 2023 4.030 4.030 3.980 4.000 15,544 +0.00(+0.00%)
May 03, 2023 4.050 4.050 4.000 4.000 38,106 -0.03(-0.74%)
May 02, 2023 4.040 4.050 4.010 4.030 11,152 +0.00(+0.00%)
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.