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

Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.140 (+6.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Oct 31, 2002 8.523 8.758 8.392 8.758 12,164 +0.16(+1.87%)
Oct 30, 2002 8.597 8.597 8.516 8.597 6,697 +0.07(+0.86%)
Oct 29, 2002 8.706 8.706 8.523 8.523 8,474 -0.20(-2.35%)
Oct 28, 2002 8.714 8.743 8.699 8.728 1,913 +0.07(+0.76%)
Oct 25, 2002 8.765 8.779 8.662 8.662 8,337 -0.12(-1.33%)
Oct 24, 2002 8.765 8.787 8.692 8.779 19,545 +0.01(+0.17%)
Oct 23, 2002 8.779 8.779 8.706 8.765 6,424 +0.01(+0.08%)
Oct 22, 2002 8.779 8.779 8.743 8.758 3,280 -0.02(-0.25%)
Oct 21, 2002 8.779 8.779 8.779 8.779 5,603 +0.00(+0.00%)
Oct 18, 2002 8.692 8.779 8.560 8.779 6,970 +0.07(+0.84%)
Oct 17, 2002 8.158 8.736 8.158 8.706 10,387 +0.51(+6.25%)
Oct 16, 2002 8.084 8.231 8.084 8.194 5,603 +0.07(+0.90%)
Oct 15, 2002 8.011 8.201 8.011 8.121 95,677 +0.15(+1.93%)
Oct 14, 2002 7.645 7.967 7.572 7.967 7,927 +0.25(+3.22%)
Oct 11, 2002 7.594 7.902 7.572 7.719 10,387 +0.18(+2.33%)
Oct 10, 2002 7.514 7.543 7.463 7.543 1,776 -0.10(-1.25%)
Oct 09, 2002 7.609 7.755 7.543 7.638 8,064 +0.10(+1.36%)
Oct 08, 2002 7.411 7.536 7.338 7.536 4,510 +0.08(+1.08%)
Oct 07, 2002 7.463 7.463 7.375 7.455 7,654 -0.08(-1.07%)
Oct 04, 2002 7.499 7.550 7.463 7.536 3,417 +0.09(+1.18%)
Oct 03, 2002 7.338 7.448 7.316 7.448 3,690 +0.10(+1.29%)
Oct 02, 2002 7.353 7.353 7.345 7.353 1,366 -0.07(-0.99%)
Oct 01, 2002 7.177 7.426 7.177 7.426 6,287 +0.25(+3.47%)
Sep 30, 2002 7.294 7.294 7.177 7.177 4,237 -0.11(-1.51%)
Sep 27, 2002 7.353 7.353 7.206 7.287 14,215 -0.07(-0.90%)
Sep 26, 2002 7.572 7.572 7.302 7.353 7,790 -0.18(-2.43%)
Sep 25, 2002 7.653 7.653 7.536 7.536 1,503 -0.04(-0.58%)
Sep 24, 2002 7.982 7.982 7.536 7.580 26,379 -0.47(-5.82%)
Sep 23, 2002 8.011 8.121 8.011 8.048 4,647 -0.01(-0.18%)
Sep 20, 2002 8.048 8.194 8.048 8.062 5,877 -0.02(-0.27%)
Sep 19, 2002 7.975 8.158 7.909 8.084 3,963 +0.11(+1.38%)
Sep 18, 2002 7.989 8.048 7.960 7.975 2,050 -0.04(-0.46%)
Sep 17, 2002 8.026 8.033 7.960 8.011 1,776 -0.04(-0.45%)
Sep 16, 2002 8.048 8.048 8.048 8.048 492,057 -0.02(-0.27%)
Sep 13, 2002 8.011 8.070 8.011 8.070 9,841 +0.06(+0.73%)
Sep 12, 2002 8.011 8.055 8.011 8.011 17,495 +0.00(+0.00%)
Sep 11, 2002 7.938 8.048 7.938 8.011 1,640 +0.15(+1.86%)
Sep 10, 2002 7.953 7.975 7.792 7.865 67,521 -0.09(-1.10%)
Sep 09, 2002 7.975 7.975 7.894 7.953 4,537,866 -0.02(-0.28%)
Sep 06, 2002 8.011 8.041 7.865 7.975 21,459 -0.11(-1.36%)
Sep 05, 2002 8.275 8.275 8.084 8.084 5,330 -0.26(-3.07%)
Sep 04, 2002 8.048 8.340 8.048 8.340 5,330 +0.22(+2.70%)
Sep 03, 2002 7.975 8.187 7.828 8.121 7,517 +0.07(+0.91%)
Aug 30, 2002 7.828 8.048 7.828 8.048 8,200 +0.15(+1.85%)
Aug 29, 2002 7.792 7.902 7.792 7.902 4,510 +0.04(+0.47%)
Aug 28, 2002 7.550 7.865 7.550 7.865 3,553 +0.36(+4.78%)
Aug 27, 2002 7.572 7.755 7.506 7.506 31,437 -0.03(-0.39%)
Aug 26, 2002 7.433 7.543 7.433 7.536 19,135 +0.10(+1.28%)
Aug 23, 2002 7.499 7.499 7.324 7.441 8,884 -0.12(-1.55%)
Aug 22, 2002 7.902 7.902 7.243 7.558 38,954 -0.34(-4.35%)
Aug 21, 2002 8.055 8.055 7.719 7.902 41,824 -0.22(-2.70%)
Aug 20, 2002 8.414 8.414 7.938 8.121 27,473 -0.66(-7.50%)
Aug 16, 2002 8.743 8.801 8.706 8.779 14,898 +0.00(+0.00%)
Aug 15, 2002 8.779 8.816 8.743 8.779 40,048 +0.00(+0.00%)
Aug 14, 2002 8.706 8.779 8.640 8.779 16,538 +0.00(+0.00%)
Aug 13, 2002 8.779 8.801 8.728 8.779 5,603 +0.00(+0.00%)
Aug 12, 2002 8.699 8.779 8.597 8.779 314,370 +0.05(+0.59%)
Aug 07, 2002 8.758 8.779 8.633 8.728 10,114 +0.01(+0.17%)
Aug 06, 2002 8.545 8.779 8.509 8.714 7,654 +0.17(+1.97%)
Aug 05, 2002 8.648 8.648 8.414 8.545 4,100 -0.16(-1.85%)
Aug 02, 2002 8.765 8.765 8.618 8.706 3,007 +0.00(+0.00%)
Aug 01, 2002 8.772 8.779 8.706 8.706 45,378 -0.05(-0.58%)
Jul 31, 2002 8.677 8.765 8.677 8.758 3,963 +0.01(+0.17%)
Jul 30, 2002 8.816 8.816 8.604 8.743 7,790 -0.04(-0.42%)
Jul 29, 2002 8.853 8.853 8.779 8.779 5,877 -0.01(-0.17%)
Jul 26, 2002 8.853 8.882 8.758 8.794 42,371 -0.09(-0.99%)
Jul 25, 2002 8.853 8.882 8.779 8.882 20,229 +0.01(+0.08%)
Jul 24, 2002 8.640 8.875 8.523 8.875 10,387 +0.18(+2.10%)
Jul 23, 2002 8.816 8.816 8.267 8.692 24,056 -0.19(-2.14%)
Jul 22, 2002 8.845 8.882 8.340 8.882 18,315 -0.02(-0.25%)
Jul 19, 2002 8.765 8.904 8.633 8.904 17,768 +0.12(+1.42%)
Jul 17, 2002 8.743 8.779 8.706 8.779 19,955 +0.00(+0.00%)
Jul 12, 2002 8.706 8.779 8.692 8.779 22,415 +0.00(+0.00%)
Jul 11, 2002 8.743 8.779 8.640 8.779 8,064 +0.00(+0.00%)
Jul 10, 2002 8.816 8.845 8.779 8.779 3,553 -0.01(-0.08%)
Jul 09, 2002 8.765 8.860 8.765 8.787 3,553 +0.04(+0.42%)
Jul 08, 2002 8.779 8.853 8.750 8.750 4,647 -0.03(-0.33%)
Jul 05, 2002 8.706 8.779 8.706 8.779 11,344 +0.04(+0.42%)
Jul 04, 2002 8.670 8.743 8.670 8.743 29,660 +0.00(+0.00%)
Jul 03, 2002 8.670 8.743 8.670 8.743 29,660 +0.00(+0.00%)
Jul 02, 2002 8.736 8.743 8.648 8.743 15,991 +0.00(+0.00%)
Jul 01, 2002 8.779 8.801 8.743 8.743 24,739 -0.04(-0.42%)
Jun 28, 2002 8.714 8.787 8.633 8.779 5,330 +0.00(+0.00%)
Jun 27, 2002 8.779 8.779 8.779 8.779 18,452 -0.09(-0.99%)
Jun 26, 2002 8.779 8.867 8.779 8.867 6,014 +0.09(+1.00%)
Jun 25, 2002 8.779 8.779 8.779 8.779 6,560 +0.00(+0.00%)
Jun 21, 2002 8.692 8.779 8.692 8.779 17,632 +0.00(+0.00%)
Jun 20, 2002 8.706 8.801 8.706 8.779 191,355 +0.00(+0.00%)
Jun 19, 2002 8.816 8.816 8.597 8.779 14,761 +0.00(+0.00%)
Jun 18, 2002 8.794 8.794 8.721 8.779 39,501 +0.04(+0.42%)
Jun 17, 2002 8.779 8.779 8.670 8.743 24,876 -0.04(-0.42%)
Jun 14, 2002 8.706 8.779 8.677 8.779 3,553 +0.00(+0.00%)
Jun 12, 2002 8.743 8.779 8.728 8.779 42,918 +0.00(+0.00%)
Jun 11, 2002 8.721 8.779 8.721 8.779 7,380 +0.00(+0.00%)
Jun 10, 2002 8.779 8.779 8.743 8.779 14,761 +0.00(+0.00%)
Jun 07, 2002 8.779 8.779 8.706 8.779 10,251 +0.04(+0.42%)
Jun 06, 2002 8.779 8.853 8.706 8.743 10,251 -0.04(-0.42%)
Jun 05, 2002 8.728 8.779 8.728 8.779 29,660 +0.04(+0.42%)
May 31, 2002 8.779 8.779 8.743 8.743 15,581 -0.02(-0.25%)
May 28, 2002 8.765 8.765 8.765 8.765 0 +0.00(+0.00%)
May 27, 2002 8.779 8.779 8.633 8.765 5,740 +0.00(+0.00%)
May 24, 2002 8.779 8.779 8.633 8.765 5,740 +0.02(+0.25%)
May 23, 2002 8.743 8.743 8.670 8.743 1,776 -0.04(-0.42%)
May 22, 2002 8.853 8.853 8.779 8.779 1,366 -0.01(-0.08%)
May 21, 2002 8.787 8.787 8.787 8.787 0 +0.00(+0.00%)
May 20, 2002 8.779 8.904 8.779 8.787 2,050 +0.08(+0.92%)
May 17, 2002 8.706 8.779 8.706 8.706 2,050 -0.07(-0.83%)
May 16, 2002 8.779 8.779 8.779 8.779 0 +0.00(+0.00%)
May 15, 2002 8.714 8.853 8.640 8.779 8,474 -0.01(-0.08%)
May 14, 2002 8.831 8.853 8.787 8.787 205,024 +0.01(+0.08%)
May 13, 2002 8.875 8.875 8.487 8.779 27,063 -0.10(-1.07%)
May 10, 2002 8.875 8.875 8.875 8.875 410 +0.07(+0.83%)
May 09, 2002 8.779 8.809 8.743 8.801 7,517 -0.01(-0.08%)
May 08, 2002 8.779 8.809 8.750 8.809 3,553 -0.02(-0.25%)
May 07, 2002 8.853 8.853 8.743 8.831 6,014 -0.10(-1.07%)
May 06, 2002 8.926 8.926 8.853 8.926 10,934 +0.00(+0.00%)
May 03, 2002 8.926 8.926 8.853 8.926 16,128 -0.04(-0.41%)
May 02, 2002 8.962 8.962 8.962 8.962 0 +0.00(+0.00%)
May 01, 2002 9.036 9.036 8.962 8.962 10,251 +0.18(+2.00%)
Apr 30, 2002 8.904 8.904 8.787 8.787 546 -0.10(-1.15%)
Apr 29, 2002 8.962 8.962 8.779 8.889 9,841 -0.07(-0.82%)
Apr 26, 2002 8.999 9.036 8.962 8.962 546 +0.02(+0.25%)
Apr 25, 2002 8.999 8.999 8.918 8.940 4,100 -0.09(-0.97%)
Apr 24, 2002 9.036 9.036 8.962 9.028 1,366 +0.03(+0.33%)
Apr 23, 2002 8.853 8.999 8.853 8.999 1,093 +0.21(+2.41%)
Apr 22, 2002 8.853 8.853 8.787 8.787 546 +0.00(+0.00%)
Apr 19, 2002 8.845 8.845 8.779 8.787 1,366 -0.07(-0.74%)
Apr 18, 2002 8.926 8.926 8.853 8.853 2,733 -0.07(-0.82%)
Apr 17, 2002 9.028 9.028 8.926 8.926 956 -0.15(-1.61%)
Apr 16, 2002 8.853 9.145 8.853 9.072 6,014 +0.20(+2.23%)
Apr 15, 2002 8.889 8.889 8.875 8.875 5,467 -0.01(-0.16%)
Apr 12, 2002 8.831 8.889 8.831 8.889 9,021 +0.08(+0.91%)
Apr 11, 2002 8.779 8.831 8.779 8.809 15,171 +0.03(+0.33%)
Apr 10, 2002 8.597 8.816 8.597 8.779 12,984 +0.18(+2.13%)
Apr 09, 2002 8.670 8.670 8.597 8.597 683 +0.00(+0.00%)
Apr 08, 2002 8.597 8.597 8.597 8.597 136 -0.04(-0.42%)
Apr 05, 2002 8.523 8.633 8.487 8.633 2,870 +0.15(+1.72%)
Apr 04, 2002 8.414 8.487 8.384 8.487 3,143 +0.06(+0.69%)
Apr 03, 2002 8.414 8.487 8.414 8.428 5,603 -0.06(-0.69%)
Apr 02, 2002 8.618 8.618 8.421 8.487 19,272 -0.13(-1.53%)
Apr 01, 2002 8.560 8.706 8.560 8.618 4,920 +0.10(+1.12%)
Mar 29, 2002 8.450 8.523 8.406 8.523 28,430 +0.00(+0.00%)
Mar 28, 2002 8.450 8.523 8.406 8.523 28,430 +0.12(+1.48%)
Mar 27, 2002 8.450 8.450 8.399 8.399 11,344 -0.12(-1.46%)
Mar 26, 2002 8.670 8.670 8.523 8.523 9,157 -0.07(-0.85%)
Mar 25, 2002 8.597 8.597 8.597 8.597 5,193 -0.04(-0.42%)
Mar 22, 2002 8.458 8.633 8.458 8.633 11,344 +0.11(+1.29%)
Mar 21, 2002 8.523 8.523 8.523 8.523 136 +0.00(+0.00%)
Mar 20, 2002 8.604 8.604 8.523 8.523 20,229 -0.13(-1.52%)
Mar 19, 2002 8.487 8.655 8.428 8.655 17,222 +0.10(+1.11%)
Mar 18, 2002 8.560 8.560 8.560 8.560 273 -0.04(-0.43%)
Mar 15, 2002 8.597 8.597 8.560 8.597 956 -0.01(-0.17%)
Mar 14, 2002 8.575 8.655 8.567 8.611 9,021 +0.01(+0.17%)
Mar 13, 2002 8.538 8.670 8.538 8.597 4,920 +0.11(+1.29%)
Mar 12, 2002 8.487 8.531 8.421 8.487 6,834 +0.07(+0.87%)
Mar 11, 2002 8.414 8.472 8.414 8.414 683 +0.05(+0.61%)
Mar 08, 2002 8.194 8.421 8.194 8.362 19,818 +0.23(+2.88%)
Mar 07, 2002 8.099 8.128 8.048 8.128 20,365 +0.10(+1.28%)
Mar 06, 2002 7.865 8.026 7.865 8.026 2,050 +0.18(+2.24%)
Mar 05, 2002 7.755 7.850 7.755 7.850 2,186 +0.06(+0.75%)
Mar 04, 2002 7.755 7.792 7.755 7.792 19,682 +0.11(+1.43%)
Mar 01, 2002 7.828 7.828 7.645 7.682 37,997 -0.15(-1.87%)
Feb 28, 2002 7.719 7.828 7.704 7.828 49,615 +0.12(+1.61%)
Feb 27, 2002 7.689 7.704 7.689 7.704 9,021 +0.01(+0.19%)
Feb 26, 2002 7.609 7.689 7.609 7.689 28,019 +0.01(+0.10%)
Feb 25, 2002 7.806 7.806 7.682 7.682 11,071 -0.05(-0.66%)
Feb 22, 2002 7.836 7.836 7.726 7.733 15,171 -0.03(-0.38%)
Feb 21, 2002 7.689 7.763 7.689 7.763 5,740 +0.07(+0.95%)
Feb 20, 2002 7.938 7.960 7.682 7.689 48,522 -0.22(-2.78%)
Feb 19, 2002 7.902 8.048 7.902 7.909 8,337 +0.01(+0.09%)
Feb 18, 2002 8.121 8.201 7.902 7.902 20,639 +0.00(+0.00%)
Feb 15, 2002 8.121 8.201 7.902 7.902 13,121 -0.19(-2.35%)
Feb 14, 2002 8.238 8.238 8.092 8.092 5,740 -0.18(-2.12%)
Feb 13, 2002 8.267 8.267 8.267 8.267 273 +0.03(+0.36%)
Feb 12, 2002 8.238 8.238 8.238 8.238 0 +0.00(+0.00%)
Feb 11, 2002 8.231 8.304 8.209 8.238 27,336 -0.05(-0.62%)
Feb 08, 2002 8.289 8.289 8.289 8.289 136 -0.07(-0.87%)
Feb 07, 2002 8.487 8.487 8.362 8.362 7,517 -0.03(-0.35%)
Feb 06, 2002 8.326 8.436 8.326 8.392 1,776 +0.12(+1.41%)
Feb 05, 2002 8.223 8.355 8.194 8.275 10,934 +0.05(+0.62%)
Feb 04, 2002 8.223 8.223 8.223 8.223 1,093 -0.01(-0.09%)
Feb 01, 2002 8.267 8.311 8.231 8.231 16,128 -0.01(-0.18%)
Jan 31, 2002 8.231 8.245 8.231 8.245 4,510 +0.07(+0.80%)
Jan 30, 2002 8.231 8.267 8.180 8.180 3,690 +0.01(+0.18%)
Jan 29, 2002 8.099 8.187 8.084 8.165 2,870 +0.10(+1.18%)
Jan 28, 2002 8.099 8.099 8.070 8.070 7,927 -0.06(-0.72%)
Jan 25, 2002 8.158 8.158 8.062 8.128 12,164 +0.02(+0.27%)
Jan 24, 2002 8.084 8.121 8.084 8.106 3,690 +0.06(+0.73%)
Jan 23, 2002 8.121 8.121 8.048 8.048 7,517 -0.02(-0.27%)
Jan 22, 2002 8.158 8.158 8.070 8.070 3,690 -0.01(-0.18%)
Jan 21, 2002 8.062 8.121 8.062 8.084 8,474 +0.00(+0.00%)
Jan 18, 2002 8.062 8.121 8.062 8.084 8,474 +0.00(+0.00%)
Jan 17, 2002 8.048 8.084 8.048 8.084 5,193 +0.07(+0.91%)
Jan 16, 2002 8.011 8.011 8.011 8.011 136 +0.00(+0.00%)
Jan 15, 2002 7.975 8.011 7.975 8.011 3,280 +0.10(+1.20%)
Jan 14, 2002 7.902 7.938 7.865 7.916 4,100 -0.06(-0.73%)
Jan 11, 2002 7.923 8.011 7.923 7.975 2,460 +0.00(+0.00%)
Jan 10, 2002 8.019 8.019 7.975 7.975 3,007 +0.11(+1.40%)
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.