Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Alpha Pro Tech (NY: APT )

5.690 -0.270 (-4.53%)
Official Closing Price Updated: 8:00 PM EDT, Jul 2, 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 02, 2024 5.960 6.000 5.660 5.690 52,446 -0.27(-4.53%)
Jul 01, 2024 5.550 5.960 5.410 5.960 104,413 +0.46(+8.36%)
Jun 28, 2024 5.540 5.580 5.500 5.500 17,813 +0.00(+0.00%)
Jun 27, 2024 5.460 5.590 5.440 5.500 25,451 +0.12(+2.23%)
Jun 26, 2024 5.410 5.500 5.360 5.380 28,951 +0.00(+0.00%)
Jun 25, 2024 5.460 5.510 5.350 5.380 23,384 -0.08(-1.47%)
Jun 24, 2024 5.650 5.680 5.460 5.460 53,926 -0.19(-3.36%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.