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 )

2.150 -0.050 (-2.27%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 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 (%)
May 31, 2019 4.810 4.880 4.650 4.700 14,900 -0.13(-2.69%)
May 30, 2019 4.480 4.920 4.480 4.830 38,924 +0.35(+7.81%)
May 29, 2019 4.400 4.530 4.280 4.480 29,384 +0.07(+1.59%)
May 28, 2019 4.450 4.470 4.280 4.410 38,453 -0.06(-1.34%)
May 24, 2019 4.380 4.490 4.300 4.470 8,500 +0.10(+2.29%)
May 23, 2019 4.450 4.460 4.290 4.370 68,300 +0.05(+1.16%)
May 22, 2019 4.180 4.390 4.150 4.320 68,412 -0.03(-0.69%)
May 21, 2019 4.680 4.713 4.220 4.350 95,340 -0.25(-5.43%)
May 20, 2019 4.400 4.600 4.335 4.600 152,970 +0.22(+5.02%)
May 17, 2019 4.020 4.500 4.020 4.380 168,800 +0.32(+7.88%)
May 16, 2019 3.950 4.114 3.943 4.060 85,616 +0.11(+2.78%)
May 15, 2019 3.670 4.106 3.670 3.950 121,831 +0.28(+7.63%)
May 14, 2019 3.500 3.670 3.403 3.670 17,390 +0.25(+7.31%)
May 13, 2019 3.320 3.447 3.320 3.420 11,963 +0.03(+0.88%)
May 10, 2019 3.155 3.750 3.155 3.390 180,700 +0.22(+6.94%)
May 09, 2019 3.210 3.260 3.120 3.170 24,650 -0.03(-0.94%)
May 08, 2019 3.220 3.230 3.140 3.200 9,176 +0.05(+1.59%)
May 07, 2019 3.150 3.180 3.030 3.150 27,460 -0.00(-0.00%)
May 06, 2019 3.260 3.340 3.150 3.150 92,629 -0.08(-2.48%)
May 03, 2019 3.110 3.280 3.110 3.230 25,700 +0.12(+3.86%)
May 02, 2019 3.170 3.210 3.060 3.110 7,905 -0.05(-1.58%)
May 01, 2019 3.115 3.220 3.115 3.160 18,324 -0.06(-1.86%)
Apr 30, 2019 3.300 3.300 3.050 3.220 109,240 -0.03(-0.92%)
Apr 29, 2019 3.253 3.286 3.220 3.250 20,555 +0.02(+0.62%)
Apr 26, 2019 3.230 3.297 3.160 3.230 9,600 -0.03(-0.92%)
Apr 25, 2019 3.120 3.290 3.120 3.260 15,620 +0.15(+4.82%)
Apr 24, 2019 3.280 3.340 3.050 3.110 30,884 -0.17(-5.18%)
Apr 23, 2019 3.280 3.340 3.200 3.280 64,518 +0.03(+0.92%)
Apr 22, 2019 3.290 3.301 3.132 3.250 16,178 -0.01(-0.31%)
Apr 18, 2019 3.150 3.280 3.150 3.260 27,200 +0.03(+0.93%)
Apr 17, 2019 3.130 3.320 3.130 3.230 19,447 +0.01(+0.31%)
Apr 16, 2019 3.230 3.230 3.160 3.220 6,291 +0.02(+0.63%)
Apr 15, 2019 3.260 3.310 3.070 3.200 79,207 -0.02(-0.62%)
Apr 12, 2019 3.120 3.300 3.080 3.220 54,800 +0.13(+4.21%)
Apr 11, 2019 3.270 3.286 3.000 3.090 42,341 -0.06(-1.90%)
Apr 10, 2019 3.220 3.280 3.150 3.150 21,550 -0.07(-2.17%)
Apr 09, 2019 3.280 3.340 3.220 3.220 5,286 -0.05(-1.53%)
Apr 08, 2019 3.180 3.340 3.150 3.270 13,364 +0.07(+2.19%)
Apr 05, 2019 3.080 3.300 3.050 3.200 52,700 +0.05(+1.59%)
Apr 04, 2019 3.250 3.276 3.077 3.150 83,825 -0.06(-1.87%)
Apr 03, 2019 3.360 3.414 3.190 3.210 237,495 -0.19(-5.59%)
Apr 02, 2019 3.380 3.490 3.270 3.400 27,225 +0.05(+1.49%)
Apr 01, 2019 3.340 3.410 3.300 3.350 21,796 +0.05(+1.52%)
Mar 29, 2019 3.280 3.410 3.110 3.300 53,000 +0.02(+0.61%)
Mar 28, 2019 3.410 3.413 3.110 3.280 36,378 +0.04(+1.23%)
Mar 27, 2019 3.260 3.350 3.230 3.240 27,102 -0.07(-2.11%)
Mar 26, 2019 3.400 3.427 3.270 3.310 33,695 -0.04(-1.19%)
Mar 25, 2019 3.610 3.610 3.310 3.350 48,995 -0.19(-5.37%)
Mar 22, 2019 3.700 3.730 3.390 3.540 60,100 -0.16(-4.32%)
Mar 21, 2019 3.680 3.870 3.620 3.700 49,512 -0.07(-1.86%)
Mar 20, 2019 3.900 3.957 3.760 3.770 7,041 -0.13(-3.33%)
Mar 19, 2019 3.892 3.990 3.892 3.900 31,625 -0.01(-0.26%)
Mar 18, 2019 3.940 3.965 3.860 3.910 49,421 -0.03(-0.76%)
Mar 15, 2019 3.820 4.070 3.820 3.940 89,700 +0.17(+4.51%)
Mar 14, 2019 4.000 4.000 3.590 3.770 46,030 -0.30(-7.37%)
Mar 13, 2019 4.100 4.160 3.920 4.070 42,581 +0.13(+3.30%)
Mar 12, 2019 3.810 3.956 3.750 3.940 25,825 +0.15(+3.96%)
Mar 11, 2019 3.800 3.800 3.730 3.790 10,077 +0.00(+0.00%)
Mar 08, 2019 3.715 3.940 3.715 3.790 34,400 -0.07(-1.81%)
Mar 07, 2019 3.762 3.890 3.741 3.860 35,019 +0.20(+5.46%)
Mar 06, 2019 3.800 3.895 3.610 3.660 43,129 -0.16(-4.19%)
Mar 05, 2019 3.850 3.870 3.690 3.820 24,991 -0.03(-0.78%)
Mar 04, 2019 3.600 3.950 3.600 3.850 64,673 +0.29(+8.15%)
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.