Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Pro Tech (NY: APT )

4.940 -0.080 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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, 2008 1.320 1.470 1.320 1.470 84,000 +0.07(+5.00%)
Jan 30, 2008 1.500 1.500 1.380 1.400 237,701 -0.09(-6.04%)
Jan 29, 2008 1.550 1.550 1.470 1.490 35,100 -0.01(-0.67%)
Jan 28, 2008 1.470 1.540 1.470 1.500 66,580 +0.03(+2.04%)
Jan 25, 2008 1.660 1.660 1.470 1.470 147,301 -0.13(-8.13%)
Jan 24, 2008 1.560 1.650 1.500 1.600 80,600 +0.01(+0.63%)
Jan 23, 2008 1.520 1.650 1.520 1.590 102,800 -0.03(-1.85%)
Jan 22, 2008 1.650 1.650 1.470 1.620 131,500 -0.01(-0.61%)
Jan 21, 2008 1.600 1.650 1.580 1.630 0 +0.00(+0.00%)
Jan 18, 2008 1.600 1.650 1.580 1.630 179,255 +0.08(+5.16%)
Jan 17, 2008 1.500 1.550 1.481 1.550 179,100 +0.05(+3.33%)
Jan 16, 2008 1.450 1.520 1.400 1.500 397,854 +0.04(+2.74%)
Jan 15, 2008 1.500 1.510 1.460 1.460 58,266 -0.04(-2.67%)
Jan 14, 2008 1.580 1.580 1.500 1.500 186,870 -0.05(-3.23%)
Jan 11, 2008 1.570 1.600 1.520 1.550 77,004 -0.02(-1.27%)
Jan 10, 2008 1.560 1.600 1.560 1.570 59,904 -0.01(-0.63%)
Jan 09, 2008 1.590 1.620 1.580 1.580 43,910 -0.03(-1.86%)
Jan 08, 2008 1.620 1.630 1.550 1.610 89,449 +0.03(+1.90%)
Jan 07, 2008 1.600 1.630 1.570 1.580 245,100 -0.02(-1.25%)
Jan 04, 2008 1.550 1.650 1.550 1.600 74,845 +0.00(+0.00%)
Jan 03, 2008 1.620 1.640 1.590 1.600 73,878 -0.03(-1.84%)
Jan 02, 2008 1.710 1.720 1.620 1.630 118,200 -0.05(-2.98%)
Jan 01, 2008 1.520 1.690 1.520 1.680 0 +0.00(+0.00%)
Dec 31, 2007 1.520 1.690 1.520 1.680 152,500 +0.08(+5.00%)
Dec 28, 2007 1.590 1.600 1.520 1.600 120,500 +0.00(+0.00%)
Dec 27, 2007 1.620 1.630 1.580 1.600 96,186 +0.00(+0.00%)
Dec 26, 2007 1.680 1.680 1.600 1.600 89,880 -0.04(-2.44%)
Dec 24, 2007 1.650 1.690 1.630 1.640 67,400 -0.02(-1.20%)
Dec 21, 2007 1.650 1.700 1.610 1.660 49,100 -0.03(-1.78%)
Dec 20, 2007 1.670 1.690 1.660 1.690 35,700 +0.00(+0.00%)
Dec 19, 2007 1.610 1.690 1.600 1.690 65,500 +0.09(+5.62%)
Dec 18, 2007 1.640 1.650 1.590 1.600 66,100 -0.04(-2.44%)
Dec 17, 2007 1.610 1.660 1.600 1.640 22,000 +0.00(+0.00%)
Dec 14, 2007 1.650 1.680 1.620 1.640 25,700 +0.00(+0.00%)
Dec 13, 2007 1.650 1.690 1.640 1.640 37,895 -0.01(-0.61%)
Dec 12, 2007 1.720 1.720 1.650 1.650 46,200 -0.05(-2.94%)
Dec 11, 2007 1.700 1.750 1.680 1.700 54,300 +0.04(+2.41%)
Dec 10, 2007 1.640 1.680 1.620 1.660 18,700 +0.04(+2.47%)
Dec 07, 2007 1.650 1.650 1.620 1.620 6,600 -0.01(-0.61%)
Dec 06, 2007 1.660 1.660 1.550 1.630 68,600 -0.03(-1.81%)
Dec 05, 2007 1.700 1.700 1.650 1.660 10,600 +0.00(+0.00%)
Dec 04, 2007 1.650 1.700 1.640 1.660 82,800 +0.02(+1.22%)
Dec 03, 2007 1.700 1.710 1.640 1.640 161,500 -0.04(-2.38%)
Nov 30, 2007 1.660 1.700 1.660 1.680 15,100 +0.01(+0.60%)
Nov 29, 2007 1.670 1.690 1.660 1.670 49,900 +0.01(+0.60%)
Nov 28, 2007 1.680 1.710 1.660 1.660 19,500 -0.04(-2.35%)
Nov 27, 2007 1.720 1.730 1.660 1.700 77,500 +0.02(+1.19%)
Nov 26, 2007 1.730 1.730 1.680 1.680 19,800 -0.05(-2.89%)
Nov 23, 2007 1.680 1.750 1.680 1.730 10,800 +0.03(+1.76%)
Nov 21, 2007 1.720 1.730 1.700 1.700 39,300 +0.00(+0.00%)
Nov 20, 2007 1.670 1.710 1.670 1.700 84,300 +0.03(+1.80%)
Nov 19, 2007 1.680 1.730 1.670 1.670 123,200 +0.00(+0.00%)
Nov 16, 2007 1.610 1.685 1.610 1.670 92,600 +0.01(+0.60%)
Nov 15, 2007 1.620 1.680 1.620 1.660 39,900 +0.05(+3.11%)
Nov 14, 2007 1.620 1.650 1.600 1.610 112,100 -0.03(-1.83%)
Nov 13, 2007 1.640 1.650 1.590 1.640 62,500 +0.00(+0.00%)
Nov 12, 2007 1.670 1.670 1.630 1.640 30,300 -0.03(-1.80%)
Nov 09, 2007 1.700 1.700 1.620 1.670 68,900 +0.00(+0.00%)
Nov 08, 2007 1.660 1.680 1.630 1.670 55,700 +0.00(+0.00%)
Nov 07, 2007 1.600 1.720 1.600 1.670 393,400 +0.09(+5.70%)
Nov 06, 2007 1.600 1.600 1.570 1.580 70,000 -0.05(-3.07%)
Nov 05, 2007 1.590 1.640 1.571 1.630 33,500 +0.06(+3.82%)
Nov 02, 2007 1.600 1.650 1.570 1.570 43,200 -0.04(-2.48%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.