Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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: 8:00 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 (%)
Apr 30, 2004 1.870 1.920 1.850 1.880 56,800 +0.01(+0.53%)
Apr 29, 2004 2.010 2.060 1.830 1.870 206,400 -0.20(-9.66%)
Apr 28, 2004 2.150 2.150 2.010 2.070 56,400 -0.04(-1.90%)
Apr 27, 2004 2.190 2.200 2.000 2.110 149,900 -0.08(-3.65%)
Apr 26, 2004 2.350 2.380 2.130 2.190 132,000 -0.11(-4.78%)
Apr 23, 2004 2.210 2.380 2.110 2.300 248,300 +0.14(+6.48%)
Apr 22, 2004 1.940 2.200 1.940 2.160 372,200 +0.25(+13.09%)
Apr 21, 2004 1.960 1.960 1.910 1.910 20,000 -0.03(-1.55%)
Apr 20, 2004 1.980 1.990 1.900 1.940 86,500 -0.04(-2.02%)
Apr 19, 2004 1.980 1.990 1.950 1.980 50,700 +0.03(+1.54%)
Apr 16, 2004 1.980 1.990 1.900 1.950 54,900 +0.01(+0.52%)
Apr 15, 2004 1.930 1.950 1.850 1.940 72,800 +0.04(+2.11%)
Apr 14, 2004 1.810 1.930 1.810 1.900 84,700 +0.04(+2.15%)
Apr 13, 2004 1.860 1.900 1.810 1.860 86,000 -0.03(-1.59%)
Apr 12, 2004 1.900 1.920 1.830 1.890 69,700 +0.02(+1.07%)
Apr 08, 2004 1.870 1.940 1.820 1.870 119,800 +0.00(+0.00%)
Apr 07, 2004 1.880 1.950 1.870 1.870 84,700 -0.01(-0.53%)
Apr 06, 2004 1.900 1.960 1.880 1.880 66,400 -0.07(-3.59%)
Apr 05, 2004 1.900 1.960 1.880 1.950 81,700 +0.03(+1.56%)
Apr 02, 2004 1.900 1.920 1.880 1.920 78,900 -0.05(-2.54%)
Apr 01, 2004 1.920 1.970 1.870 1.970 81,000 +0.02(+1.03%)
Mar 31, 2004 1.910 1.980 1.910 1.950 49,400 -0.03(-1.52%)
Mar 30, 2004 1.900 1.980 1.900 1.980 64,200 +0.02(+1.02%)
Mar 29, 2004 1.980 1.990 1.960 1.960 46,000 -0.02(-1.01%)
Mar 26, 2004 1.980 2.060 1.920 1.980 55,400 +0.01(+0.51%)
Mar 25, 2004 1.940 2.000 1.900 1.970 69,800 +0.08(+4.23%)
Mar 24, 2004 1.820 1.900 1.810 1.890 101,200 -0.03(-1.56%)
Mar 23, 2004 2.060 2.090 1.800 1.920 211,400 -0.14(-6.80%)
Mar 22, 2004 2.100 2.110 2.050 2.060 73,700 -0.07(-3.29%)
Mar 19, 2004 2.150 2.240 2.090 2.130 61,300 -0.03(-1.39%)
Mar 18, 2004 2.200 2.210 2.150 2.160 59,900 -0.02(-0.92%)
Mar 17, 2004 2.100 2.180 2.060 2.180 66,800 +0.10(+4.81%)
Mar 16, 2004 2.100 2.140 2.060 2.080 56,600 +0.00(+0.00%)
Mar 15, 2004 2.080 2.120 2.000 2.080 99,000 -0.02(-0.95%)
Mar 12, 2004 2.010 2.120 2.010 2.100 96,600 +0.03(+1.45%)
Mar 11, 2004 2.150 2.150 2.010 2.070 248,600 -0.14(-6.33%)
Mar 10, 2004 2.370 2.380 2.190 2.210 112,100 -0.15(-6.36%)
Mar 09, 2004 2.310 2.380 2.310 2.360 94,500 +0.05(+2.16%)
Mar 08, 2004 2.340 2.380 2.300 2.310 113,600 +0.02(+0.87%)
Mar 05, 2004 2.320 2.390 2.260 2.290 98,800 -0.03(-1.29%)
Mar 04, 2004 2.280 2.340 2.270 2.320 96,400 +0.04(+1.75%)
Mar 03, 2004 2.350 2.380 2.180 2.280 191,600 -0.08(-3.39%)
Mar 02, 2004 2.550 2.570 2.300 2.360 325,800 -0.18(-7.09%)
Mar 01, 2004 2.650 2.660 2.520 2.540 140,400 -0.12(-4.51%)
Feb 27, 2004 2.610 2.680 2.610 2.660 51,700 +0.01(+0.38%)
Feb 26, 2004 2.680 2.680 2.230 2.650 59,800 -0.05(-1.85%)
Feb 25, 2004 2.640 2.720 2.600 2.700 208,300 +0.10(+3.85%)
Feb 24, 2004 2.450 2.600 2.400 2.600 290,200 +0.15(+6.12%)
Feb 23, 2004 2.450 2.570 2.390 2.450 183,300 +0.00(+0.00%)
Feb 20, 2004 2.400 2.450 2.280 2.450 139,100 +0.07(+2.94%)
Feb 19, 2004 2.500 2.500 2.360 2.380 161,500 -0.12(-4.80%)
Feb 18, 2004 2.630 2.630 2.450 2.500 142,300 -0.10(-3.85%)
Feb 17, 2004 2.650 2.670 2.530 2.600 113,100 +0.00(+0.00%)
Feb 13, 2004 2.650 2.700 2.550 2.600 145,100 -0.10(-3.70%)
Feb 12, 2004 2.780 2.790 2.610 2.700 101,700 -0.08(-2.88%)
Feb 11, 2004 2.640 2.850 2.640 2.780 111,100 +0.14(+5.30%)
Feb 10, 2004 2.700 2.740 2.640 2.640 87,800 -0.05(-1.86%)
Feb 09, 2004 2.900 2.940 2.620 2.690 309,100 -0.18(-6.27%)
Feb 06, 2004 2.750 2.930 2.750 2.870 737,700 +0.16(+5.90%)
Feb 05, 2004 2.570 2.740 2.520 2.710 591,900 +0.21(+8.40%)
Feb 04, 2004 2.550 2.560 2.500 2.500 91,700 +0.00(+0.00%)
Feb 03, 2004 2.510 2.570 2.500 2.500 161,400 +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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.