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 )

2.110 -0.010 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.957 9.203 8.818 9.203 11,576 +0.17(+1.87%)
Oct 30, 2002 9.034 9.034 8.949 9.034 6,373 +0.08(+0.86%)
Oct 29, 2002 9.149 9.149 8.957 8.957 8,064 -0.22(-2.35%)
Oct 28, 2002 9.157 9.187 9.141 9.172 1,820 +0.07(+0.76%)
Oct 25, 2002 9.210 9.226 9.103 9.103 7,934 -0.12(-1.33%)
Oct 24, 2002 9.210 9.234 9.134 9.226 18,599 +0.02(+0.17%)
Oct 23, 2002 9.226 9.226 9.149 9.210 6,113 +0.01(+0.08%)
Oct 22, 2002 9.226 9.226 9.187 9.203 3,121 -0.02(-0.25%)
Oct 21, 2002 9.226 9.226 9.226 9.226 5,332 +0.00(+0.00%)
Oct 18, 2002 9.134 9.226 8.995 9.226 6,633 +0.08(+0.84%)
Oct 17, 2002 8.572 9.180 8.572 9.149 9,885 +0.54(+6.25%)
Oct 16, 2002 8.495 8.649 8.495 8.611 5,332 +0.08(+0.90%)
Oct 15, 2002 8.419 8.618 8.419 8.534 91,048 +0.16(+1.93%)
Oct 14, 2002 8.034 8.372 7.957 8.372 7,544 +0.26(+3.22%)
Oct 11, 2002 7.980 8.303 7.957 8.111 9,885 +0.18(+2.33%)
Oct 10, 2002 7.896 7.927 7.842 7.927 1,690 -0.10(-1.25%)
Oct 09, 2002 7.996 8.149 7.927 8.026 7,674 +0.11(+1.36%)
Oct 08, 2002 7.788 7.919 7.711 7.919 4,292 +0.08(+1.08%)
Oct 07, 2002 7.842 7.842 7.750 7.834 7,283 -0.08(-1.07%)
Oct 04, 2002 7.880 7.934 7.842 7.919 3,251 +0.09(+1.18%)
Oct 03, 2002 7.711 7.827 7.688 7.827 3,511 +0.10(+1.29%)
Oct 02, 2002 7.727 7.727 7.719 7.727 1,300 -0.08(-0.99%)
Oct 01, 2002 7.542 7.804 7.542 7.804 5,983 +0.26(+3.47%)
Sep 30, 2002 7.665 7.665 7.542 7.542 4,032 -0.12(-1.51%)
Sep 27, 2002 7.727 7.727 7.573 7.657 13,527 -0.07(-0.90%)
Sep 26, 2002 7.957 7.957 7.673 7.727 7,413 -0.19(-2.43%)
Sep 25, 2002 8.042 8.042 7.919 7.919 1,430 -0.05(-0.58%)
Sep 24, 2002 8.388 8.388 7.919 7.965 25,103 -0.49(-5.82%)
Sep 23, 2002 8.419 8.534 8.419 8.457 4,422 -0.02(-0.18%)
Sep 20, 2002 8.457 8.611 8.457 8.472 5,592 -0.02(-0.27%)
Sep 19, 2002 8.380 8.572 8.311 8.495 3,772 +0.12(+1.38%)
Sep 18, 2002 8.396 8.457 8.365 8.380 1,951 -0.04(-0.46%)
Sep 17, 2002 8.434 8.442 8.365 8.419 1,690 -0.04(-0.45%)
Sep 16, 2002 8.457 8.457 8.457 8.457 468,249 -0.02(-0.27%)
Sep 13, 2002 8.419 8.480 8.419 8.480 9,364 +0.06(+0.73%)
Sep 12, 2002 8.419 8.465 8.419 8.419 16,648 +0.00(+0.00%)
Sep 11, 2002 8.342 8.457 8.342 8.419 1,560 +0.15(+1.86%)
Sep 10, 2002 8.357 8.380 8.188 8.265 64,254 -0.09(-1.10%)
Sep 09, 2002 8.380 8.380 8.296 8.357 4,318,299 -0.02(-0.28%)
Sep 06, 2002 8.419 8.449 8.265 8.380 20,420 -0.12(-1.36%)
Sep 05, 2002 8.695 8.695 8.495 8.495 5,072 -0.27(-3.07%)
Sep 04, 2002 8.457 8.765 8.457 8.765 5,072 +0.23(+2.70%)
Sep 03, 2002 8.380 8.603 8.226 8.534 7,153 +0.08(+0.91%)
Aug 30, 2002 8.226 8.457 8.226 8.457 7,804 +0.15(+1.85%)
Aug 29, 2002 8.188 8.303 8.188 8.303 4,292 +0.04(+0.47%)
Aug 28, 2002 7.934 8.265 7.934 8.265 3,381 +0.38(+4.78%)
Aug 27, 2002 7.957 8.149 7.888 7.888 29,915 -0.03(-0.39%)
Aug 26, 2002 7.811 7.927 7.811 7.919 18,209 +0.10(+1.28%)
Aug 23, 2002 7.880 7.880 7.696 7.819 8,454 -0.12(-1.55%)
Aug 22, 2002 8.303 8.303 7.611 7.942 37,069 -0.36(-4.35%)
Aug 21, 2002 8.465 8.465 8.111 8.303 39,801 -0.23(-2.70%)
Aug 20, 2002 8.841 8.841 8.342 8.534 26,143 -0.69(-7.50%)
Aug 16, 2002 9.187 9.249 9.149 9.226 14,177 +0.00(+0.00%)
Aug 15, 2002 9.226 9.264 9.187 9.226 38,110 +0.00(+0.00%)
Aug 14, 2002 9.149 9.226 9.080 9.226 15,738 +0.00(+0.00%)
Aug 13, 2002 9.226 9.249 9.172 9.226 5,332 +0.00(+0.00%)
Aug 12, 2002 9.141 9.226 9.034 9.226 299,159 +0.05(+0.59%)
Aug 07, 2002 9.203 9.226 9.072 9.172 9,625 +0.02(+0.17%)
Aug 06, 2002 8.980 9.226 8.941 9.157 7,283 +0.18(+1.97%)
Aug 05, 2002 9.087 9.087 8.841 8.980 3,902 -0.17(-1.85%)
Aug 02, 2002 9.210 9.210 9.057 9.149 2,861 +0.00(+0.00%)
Aug 01, 2002 9.218 9.226 9.149 9.149 43,182 -0.05(-0.58%)
Jul 31, 2002 9.118 9.210 9.118 9.203 3,772 +0.02(+0.17%)
Jul 30, 2002 9.264 9.264 9.041 9.187 7,413 -0.04(-0.42%)
Jul 29, 2002 9.303 9.303 9.226 9.226 5,592 -0.02(-0.17%)
Jul 26, 2002 9.303 9.333 9.203 9.241 40,321 -0.09(-0.99%)
Jul 25, 2002 9.303 9.333 9.226 9.333 19,250 +0.01(+0.08%)
Jul 24, 2002 9.080 9.326 8.957 9.326 9,885 +0.19(+2.10%)
Jul 23, 2002 9.264 9.264 8.688 9.134 22,892 -0.20(-2.14%)
Jul 22, 2002 9.295 9.333 8.765 9.333 17,429 -0.02(-0.25%)
Jul 19, 2002 9.210 9.357 9.072 9.357 16,909 +0.13(+1.42%)
Jul 17, 2002 9.187 9.226 9.149 9.226 18,990 +0.00(+0.00%)
Jul 12, 2002 9.149 9.226 9.134 9.226 21,331 +0.00(+0.00%)
Jul 11, 2002 9.187 9.226 9.080 9.226 7,674 +0.00(+0.00%)
Jul 10, 2002 9.264 9.295 9.226 9.226 3,381 -0.01(-0.08%)
Jul 09, 2002 9.210 9.310 9.210 9.234 3,381 +0.04(+0.42%)
Jul 08, 2002 9.226 9.303 9.195 9.195 4,422 -0.03(-0.33%)
Jul 05, 2002 9.149 9.226 9.149 9.226 10,795 +0.04(+0.42%)
Jul 04, 2002 9.111 9.187 9.111 9.187 28,225 +0.00(+0.00%)
Jul 03, 2002 9.111 9.187 9.111 9.187 28,225 +0.00(+0.00%)
Jul 02, 2002 9.180 9.187 9.087 9.187 15,218 +0.00(+0.00%)
Jul 01, 2002 9.226 9.249 9.187 9.187 23,542 -0.04(-0.42%)
Jun 28, 2002 9.157 9.234 9.072 9.226 5,072 +0.00(+0.00%)
Jun 27, 2002 9.226 9.226 9.226 9.226 17,559 -0.09(-0.99%)
Jun 26, 2002 9.226 9.318 9.226 9.318 5,723 +0.09(+1.00%)
Jun 25, 2002 9.226 9.226 9.226 9.226 6,243 +0.00(+0.00%)
Jun 21, 2002 9.134 9.226 9.134 9.226 16,778 +0.00(+0.00%)
Jun 20, 2002 9.149 9.249 9.149 9.226 182,096 +0.00(+0.00%)
Jun 19, 2002 9.264 9.264 9.034 9.226 14,047 +0.00(+0.00%)
Jun 18, 2002 9.241 9.241 9.164 9.226 37,590 +0.04(+0.42%)
Jun 17, 2002 9.226 9.226 9.111 9.187 23,672 -0.04(-0.42%)
Jun 14, 2002 9.149 9.226 9.118 9.226 3,381 +0.00(+0.00%)
Jun 12, 2002 9.187 9.226 9.172 9.226 40,841 +0.00(+0.00%)
Jun 11, 2002 9.164 9.226 9.164 9.226 7,023 +0.00(+0.00%)
Jun 10, 2002 9.226 9.226 9.187 9.226 14,047 +0.00(+0.00%)
Jun 07, 2002 9.226 9.226 9.149 9.226 9,755 +0.04(+0.42%)
Jun 06, 2002 9.226 9.303 9.149 9.187 9,755 -0.04(-0.42%)
Jun 05, 2002 9.172 9.226 9.172 9.226 28,225 +0.04(+0.42%)
May 31, 2002 9.226 9.226 9.187 9.187 14,827 -0.02(-0.25%)
May 28, 2002 9.210 9.210 9.210 9.210 0 +0.00(+0.00%)
May 27, 2002 9.226 9.226 9.072 9.210 5,462 +0.00(+0.00%)
May 24, 2002 9.226 9.226 9.072 9.210 5,462 +0.02(+0.25%)
May 23, 2002 9.187 9.187 9.111 9.187 1,690 -0.04(-0.42%)
May 22, 2002 9.303 9.303 9.226 9.226 1,300 -0.01(-0.08%)
May 21, 2002 9.234 9.234 9.234 9.234 0 +0.00(+0.00%)
May 20, 2002 9.226 9.357 9.226 9.234 1,951 +0.08(+0.92%)
May 17, 2002 9.149 9.226 9.149 9.149 1,951 -0.08(-0.83%)
May 16, 2002 9.226 9.226 9.226 9.226 0 +0.00(+0.00%)
May 15, 2002 9.157 9.303 9.080 9.226 8,064 -0.01(-0.08%)
May 14, 2002 9.280 9.303 9.234 9.234 195,103 +0.01(+0.08%)
May 13, 2002 9.326 9.326 8.918 9.226 25,753 -0.10(-1.07%)
May 10, 2002 9.326 9.326 9.326 9.326 390 +0.08(+0.83%)
May 09, 2002 9.226 9.257 9.187 9.249 7,153 -0.01(-0.08%)
May 08, 2002 9.226 9.257 9.195 9.257 3,381 -0.02(-0.25%)
May 07, 2002 9.303 9.303 9.187 9.280 5,723 -0.10(-1.07%)
May 06, 2002 9.380 9.380 9.303 9.380 10,405 +0.00(+0.00%)
May 03, 2002 9.380 9.380 9.303 9.380 15,348 -0.04(-0.41%)
May 02, 2002 9.418 9.418 9.418 9.418 0 +0.00(+0.00%)
May 01, 2002 9.495 9.495 9.418 9.418 9,755 +0.18(+2.00%)
Apr 30, 2002 9.357 9.357 9.234 9.234 520 -0.11(-1.15%)
Apr 29, 2002 9.418 9.418 9.226 9.341 9,364 -0.08(-0.82%)
Apr 26, 2002 9.457 9.495 9.418 9.418 520 +0.02(+0.25%)
Apr 25, 2002 9.457 9.457 9.372 9.395 3,902 -0.09(-0.97%)
Apr 24, 2002 9.495 9.495 9.418 9.487 1,300 +0.03(+0.33%)
Apr 23, 2002 9.303 9.457 9.303 9.457 1,040 +0.22(+2.41%)
Apr 22, 2002 9.303 9.303 9.234 9.234 520 +0.00(+0.00%)
Apr 19, 2002 9.295 9.295 9.226 9.234 1,300 -0.07(-0.74%)
Apr 18, 2002 9.380 9.380 9.303 9.303 2,601 -0.08(-0.82%)
Apr 17, 2002 9.487 9.487 9.380 9.380 910 -0.15(-1.61%)
Apr 16, 2002 9.303 9.610 9.303 9.533 5,723 +0.21(+2.23%)
Apr 15, 2002 9.341 9.341 9.326 9.326 5,202 -0.02(-0.16%)
Apr 12, 2002 9.280 9.341 9.280 9.341 8,584 +0.08(+0.91%)
Apr 11, 2002 9.226 9.280 9.226 9.257 14,437 +0.03(+0.33%)
Apr 10, 2002 9.034 9.264 9.034 9.226 12,356 +0.19(+2.13%)
Apr 09, 2002 9.111 9.111 9.034 9.034 650 +0.00(+0.00%)
Apr 08, 2002 9.034 9.034 9.034 9.034 130 -0.04(-0.42%)
Apr 05, 2002 8.957 9.072 8.918 9.072 2,731 +0.15(+1.72%)
Apr 04, 2002 8.841 8.918 8.811 8.918 2,991 +0.06(+0.69%)
Apr 03, 2002 8.841 8.918 8.841 8.857 5,332 -0.06(-0.69%)
Apr 02, 2002 9.057 9.057 8.849 8.918 18,339 -0.14(-1.53%)
Apr 01, 2002 8.995 9.149 8.995 9.057 4,682 +0.10(+1.12%)
Mar 29, 2002 8.880 8.957 8.834 8.957 27,054 +0.00(+0.00%)
Mar 28, 2002 8.880 8.957 8.834 8.957 27,054 +0.13(+1.48%)
Mar 27, 2002 8.880 8.880 8.826 8.826 10,795 -0.13(-1.46%)
Mar 26, 2002 9.111 9.111 8.957 8.957 8,714 -0.08(-0.85%)
Mar 25, 2002 9.034 9.034 9.034 9.034 4,942 -0.04(-0.42%)
Mar 22, 2002 8.888 9.072 8.888 9.072 10,795 +0.12(+1.29%)
Mar 21, 2002 8.957 8.957 8.957 8.957 130 +0.00(+0.00%)
Mar 20, 2002 9.041 9.041 8.957 8.957 19,250 -0.14(-1.52%)
Mar 19, 2002 8.918 9.095 8.857 9.095 16,388 +0.10(+1.11%)
Mar 18, 2002 8.995 8.995 8.995 8.995 260 -0.04(-0.43%)
Mar 15, 2002 9.034 9.034 8.995 9.034 910 -0.02(-0.17%)
Mar 14, 2002 9.011 9.095 9.003 9.049 8,584 +0.02(+0.17%)
Mar 13, 2002 8.972 9.111 8.972 9.034 4,682 +0.12(+1.29%)
Mar 12, 2002 8.918 8.964 8.849 8.918 6,503 +0.08(+0.87%)
Mar 11, 2002 8.841 8.903 8.841 8.841 650 +0.05(+0.61%)
Mar 08, 2002 8.611 8.849 8.611 8.788 18,860 +0.25(+2.88%)
Mar 07, 2002 8.511 8.542 8.457 8.542 19,380 +0.11(+1.28%)
Mar 06, 2002 8.265 8.434 8.265 8.434 1,951 +0.18(+2.24%)
Mar 05, 2002 8.149 8.249 8.149 8.249 2,081 +0.06(+0.75%)
Mar 04, 2002 8.149 8.188 8.149 8.188 18,729 +0.12(+1.43%)
Mar 01, 2002 8.226 8.226 8.034 8.073 36,159 -0.15(-1.87%)
Feb 28, 2002 8.111 8.226 8.096 8.226 47,215 +0.13(+1.61%)
Feb 27, 2002 8.080 8.096 8.080 8.096 8,584 +0.02(+0.19%)
Feb 26, 2002 7.996 8.080 7.996 8.080 26,664 +0.01(+0.10%)
Feb 25, 2002 8.203 8.203 8.073 8.073 10,535 -0.05(-0.66%)
Feb 22, 2002 8.234 8.234 8.119 8.126 14,437 -0.03(-0.38%)
Feb 21, 2002 8.080 8.157 8.080 8.157 5,462 +0.08(+0.95%)
Feb 20, 2002 8.342 8.365 8.073 8.080 46,174 -0.23(-2.78%)
Feb 19, 2002 8.303 8.457 8.303 8.311 7,934 +0.01(+0.09%)
Feb 18, 2002 8.534 8.618 8.303 8.303 19,640 +0.00(+0.00%)
Feb 15, 2002 8.534 8.618 8.303 8.303 12,486 -0.20(-2.35%)
Feb 14, 2002 8.657 8.657 8.503 8.503 5,462 -0.18(-2.12%)
Feb 13, 2002 8.688 8.688 8.688 8.688 260 +0.03(+0.36%)
Feb 12, 2002 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Feb 11, 2002 8.649 8.726 8.626 8.657 26,013 -0.05(-0.62%)
Feb 08, 2002 8.711 8.711 8.711 8.711 130 -0.08(-0.87%)
Feb 07, 2002 8.918 8.918 8.788 8.788 7,153 -0.03(-0.35%)
Feb 06, 2002 8.749 8.865 8.749 8.818 1,690 +0.12(+1.41%)
Feb 05, 2002 8.642 8.780 8.611 8.695 10,405 +0.05(+0.62%)
Feb 04, 2002 8.642 8.642 8.642 8.642 1,040 -0.01(-0.09%)
Feb 01, 2002 8.688 8.734 8.649 8.649 15,348 -0.02(-0.18%)
Jan 31, 2002 8.649 8.665 8.649 8.665 4,292 +0.07(+0.80%)
Jan 30, 2002 8.649 8.688 8.595 8.595 3,511 +0.02(+0.18%)
Jan 29, 2002 8.511 8.603 8.495 8.580 2,731 +0.10(+1.18%)
Jan 28, 2002 8.511 8.511 8.480 8.480 7,544 -0.06(-0.72%)
Jan 25, 2002 8.572 8.572 8.472 8.542 11,576 +0.02(+0.27%)
Jan 24, 2002 8.495 8.534 8.495 8.519 3,511 +0.06(+0.73%)
Jan 23, 2002 8.534 8.534 8.457 8.457 7,153 -0.02(-0.27%)
Jan 22, 2002 8.572 8.572 8.480 8.480 3,511 -0.02(-0.18%)
Jan 21, 2002 8.472 8.534 8.472 8.495 8,064 +0.00(+0.00%)
Jan 18, 2002 8.472 8.534 8.472 8.495 8,064 +0.00(+0.00%)
Jan 17, 2002 8.457 8.495 8.457 8.495 4,942 +0.08(+0.91%)
Jan 16, 2002 8.419 8.419 8.419 8.419 130 +0.00(+0.00%)
Jan 15, 2002 8.380 8.419 8.380 8.419 3,121 +0.10(+1.20%)
Jan 14, 2002 8.303 8.342 8.265 8.319 3,902 -0.06(-0.73%)
Jan 11, 2002 8.326 8.419 8.326 8.380 2,341 +0.00(+0.00%)
Jan 10, 2002 8.426 8.426 8.380 8.380 2,861 +0.12(+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.