Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alpha Pro Tech (NY: APT )

5.460 -0.190 (-3.36%)
Official Closing Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.380 5.740 5.380 5.650 77,327 +0.27(+5.02%)
Jun 20, 2024 5.280 5.520 5.211 5.380 59,677 +0.19(+3.66%)
Jun 18, 2024 5.400 5.424 5.160 5.190 78,186 -0.15(-2.81%)
Jun 17, 2024 5.300 5.580 5.270 5.340 219,021 +0.44(+8.98%)
Jun 14, 2024 4.970 5.035 4.850 4.900 33,007 -0.15(-2.97%)
Jun 13, 2024 5.090 5.090 4.990 5.050 27,867 -0.06(-1.17%)
Jun 12, 2024 5.060 5.146 4.990 5.110 44,834 +0.12(+2.40%)
Jun 11, 2024 4.920 5.074 4.890 4.990 30,131 +0.08(+1.63%)
Jun 10, 2024 4.850 5.030 4.850 4.910 49,039 +0.04(+0.82%)
Jun 07, 2024 4.890 4.977 4.810 4.870 47,566 -0.07(-1.42%)
Jun 06, 2024 4.990 5.080 4.870 4.940 91,042 -0.07(-1.40%)
Jun 05, 2024 4.790 5.040 4.790 5.010 43,386 +0.30(+6.37%)
Jun 04, 2024 4.830 4.860 4.640 4.710 60,253 -0.15(-3.09%)
Jun 03, 2024 5.010 5.074 4.712 4.860 47,967 -0.14(-2.80%)
May 31, 2024 5.110 5.160 4.990 5.000 38,991 -0.31(-5.84%)
May 30, 2024 5.110 5.350 5.110 5.310 47,335 +0.19(+3.71%)
May 29, 2024 5.050 5.160 5.050 5.120 28,136 +0.02(+0.39%)
May 28, 2024 5.080 5.190 4.985 5.100 71,413 +0.02(+0.39%)
May 24, 2024 5.060 5.290 5.060 5.080 82,978 +0.01(+0.20%)
May 23, 2024 5.100 5.250 4.962 5.070 120,808 -0.01(-0.20%)
May 22, 2024 4.880 5.140 4.880 5.080 58,143 +0.16(+3.25%)
May 21, 2024 4.850 4.980 4.830 4.920 41,464 +0.07(+1.44%)
May 20, 2024 4.790 5.220 4.710 4.850 147,990 +0.04(+0.83%)
May 17, 2024 4.960 4.960 4.800 4.810 57,518 -0.13(-2.63%)
May 16, 2024 5.010 5.040 4.900 4.940 66,603 -0.08(-1.59%)
May 15, 2024 4.940 5.070 4.860 5.020 76,764 +0.06(+1.21%)
May 14, 2024 4.880 4.969 4.830 4.960 84,649 +0.15(+3.12%)
May 13, 2024 5.080 5.090 4.700 4.810 200,195 -0.32(-6.24%)
May 10, 2024 5.250 5.411 5.130 5.130 87,283 -0.10(-1.91%)
May 09, 2024 5.750 5.750 5.140 5.230 180,095 -0.52(-9.04%)
May 08, 2024 6.000 6.000 5.750 5.750 92,677 -0.37(-6.05%)
May 07, 2024 6.160 6.310 6.080 6.120 28,820 -0.04(-0.65%)
May 06, 2024 6.090 6.350 6.080 6.160 58,049 +0.07(+1.15%)
May 03, 2024 6.020 6.150 6.020 6.090 26,019 +0.03(+0.50%)
May 02, 2024 5.930 6.140 5.920 6.060 37,451 +0.15(+2.54%)
May 01, 2024 6.020 6.030 5.840 5.910 26,849 -0.06(-1.01%)
Apr 30, 2024 6.050 6.070 5.955 5.970 11,894 -0.11(-1.81%)
Apr 29, 2024 6.150 6.150 5.880 6.080 35,144 -0.07(-1.14%)
Apr 26, 2024 5.962 6.240 5.962 6.150 21,843 +0.01(+0.16%)
Apr 25, 2024 5.940 6.200 5.940 6.140 8,151 +0.16(+2.68%)
Apr 24, 2024 6.090 6.180 5.980 5.980 24,596 -0.04(-0.66%)
Apr 23, 2024 5.980 6.118 5.810 6.020 13,925 +0.07(+1.18%)
Apr 22, 2024 6.090 6.160 5.940 5.950 47,942 -0.21(-3.41%)
Apr 19, 2024 5.880 6.200 5.880 6.160 41,185 +0.16(+2.67%)
Apr 18, 2024 6.170 6.170 5.900 6.000 27,752 -0.12(-1.96%)
Apr 17, 2024 6.160 6.170 5.950 6.120 35,175 -0.05(-0.81%)
Apr 16, 2024 5.880 6.180 5.790 6.170 37,249 +0.34(+5.83%)
Apr 15, 2024 5.960 6.160 5.750 5.830 50,053 -0.13(-2.18%)
Apr 12, 2024 6.180 6.240 5.699 5.960 101,644 -0.29(-4.64%)
Apr 11, 2024 6.280 6.450 6.205 6.250 33,481 -0.04(-0.64%)
Apr 10, 2024 6.470 6.500 6.190 6.290 57,289 -0.24(-3.68%)
Apr 09, 2024 6.830 6.830 6.500 6.530 35,413 -0.21(-3.12%)
Apr 08, 2024 6.460 6.910 6.430 6.740 116,831 +0.26(+4.01%)
Apr 05, 2024 6.510 6.700 6.480 6.480 41,607 -0.05(-0.77%)
Apr 04, 2024 6.830 6.920 6.510 6.530 99,516 -0.29(-4.25%)
Apr 03, 2024 6.370 6.900 6.335 6.820 320,381 +0.44(+6.90%)
Apr 02, 2024 6.310 6.410 6.181 6.380 65,552 +0.07(+1.11%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.