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:

Ampco-Pittsburgh Corp (NY: AP )

3.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 4.500 4.500 4.290 4.290 12,242 -0.14(-3.16%)
May 27, 2022 4.520 4.530 4.330 4.430 9,203 +0.02(+0.45%)
May 26, 2022 4.450 4.500 4.383 4.410 17,616 -0.11(-2.43%)
May 25, 2022 4.470 4.630 4.460 4.520 15,512 +0.05(+1.12%)
May 24, 2022 4.450 4.470 4.310 4.470 19,165 +0.00(+0.00%)
May 23, 2022 4.530 4.640 4.470 4.470 13,846 +0.00(+0.00%)
May 20, 2022 4.520 4.610 4.470 4.470 14,240 -0.17(-3.66%)
May 19, 2022 4.640 4.770 4.520 4.640 13,944 +0.13(+2.88%)
May 18, 2022 4.670 4.809 4.510 4.510 10,014 -0.19(-4.04%)
May 17, 2022 4.610 4.800 4.601 4.700 2,140 +0.11(+2.40%)
May 16, 2022 4.640 4.810 4.530 4.590 3,827 +0.00(+0.00%)
May 13, 2022 4.750 4.840 4.570 4.590 7,731 -0.16(-3.37%)
May 12, 2022 5.180 5.180 4.750 4.750 15,855 -0.42(-8.12%)
May 11, 2022 5.350 5.460 5.100 5.170 10,421 -0.04(-0.77%)
May 10, 2022 5.550 5.550 5.150 5.210 11,148 -0.34(-6.13%)
May 09, 2022 5.500 5.550 5.331 5.550 19,473 +0.05(+0.91%)
May 06, 2022 5.500 5.550 5.370 5.500 8,053 +0.00(+0.00%)
May 05, 2022 5.530 5.550 5.342 5.500 8,473 +0.00(+0.00%)
May 04, 2022 5.590 5.650 5.475 5.500 4,863 -0.01(-0.18%)
May 03, 2022 5.500 5.610 5.410 5.510 7,294 +0.01(+0.18%)
May 02, 2022 5.390 5.580 5.332 5.500 11,395 -0.11(-1.96%)
Apr 29, 2022 5.530 5.690 5.480 5.610 6,444 +0.11(+2.00%)
Apr 28, 2022 5.480 5.560 5.350 5.500 4,532 +0.00(+0.00%)
Apr 27, 2022 5.450 5.590 5.340 5.500 10,696 +0.00(+0.00%)
Apr 26, 2022 5.580 5.580 5.250 5.500 14,485 +0.00(+0.00%)
Apr 25, 2022 5.380 5.580 5.377 5.500 9,238 +0.04(+0.73%)
Apr 22, 2022 5.500 5.580 5.430 5.460 14,010 -0.04(-0.73%)
Apr 21, 2022 5.620 5.620 5.485 5.500 13,417 -0.11(-1.96%)
Apr 20, 2022 5.630 5.690 5.600 5.610 6,192 -0.02(-0.36%)
Apr 19, 2022 5.420 5.680 5.420 5.630 16,164 +0.13(+2.36%)
Apr 18, 2022 5.570 5.570 5.320 5.500 32,413 +0.00(+0.00%)
Apr 14, 2022 5.600 5.622 5.500 5.500 17,855 -0.05(-0.90%)
Apr 13, 2022 5.588 5.660 5.550 5.550 1,885 +0.10(+1.83%)
Apr 12, 2022 5.430 5.508 5.329 5.450 10,086 +0.10(+1.87%)
Apr 11, 2022 5.340 5.380 5.307 5.350 9,698 +0.01(+0.19%)
Apr 08, 2022 5.210 5.400 5.050 5.340 21,641 +0.05(+0.95%)
Apr 07, 2022 5.210 5.310 5.040 5.290 37,366 +0.08(+1.54%)
Apr 06, 2022 5.750 5.860 5.210 5.210 42,599 -0.61(-10.48%)
Apr 05, 2022 6.360 6.400 5.777 5.820 58,268 -0.49(-7.77%)
Apr 04, 2022 6.400 6.400 6.305 6.310 60,563 +0.00(+0.00%)
Apr 01, 2022 6.400 6.400 6.250 6.310 69,376 +0.00(+0.00%)
Mar 31, 2022 6.450 6.550 6.230 6.310 58,480 -0.03(-0.47%)
Mar 30, 2022 6.380 6.400 6.150 6.340 59,845 -0.06(-0.94%)
Mar 29, 2022 6.320 6.440 6.310 6.400 21,450 +0.00(+0.00%)
Mar 28, 2022 6.430 6.500 6.310 6.400 13,454 +0.00(+0.00%)
Mar 25, 2022 6.400 6.500 6.370 6.400 12,756 +0.00(+0.00%)
Mar 24, 2022 6.440 6.440 6.380 6.400 32,431 +0.00(+0.00%)
Mar 23, 2022 6.400 6.436 6.369 6.400 11,343 +0.00(+0.00%)
Mar 22, 2022 6.410 6.430 6.320 6.400 20,372 -0.05(-0.78%)
Mar 21, 2022 6.440 6.480 6.385 6.450 20,927 -0.01(-0.15%)
Mar 18, 2022 6.400 6.500 6.210 6.460 49,613 +0.06(+0.94%)
Mar 17, 2022 6.400 6.476 6.230 6.400 20,395 +0.00(+0.00%)
Mar 16, 2022 6.400 6.441 6.170 6.400 52,160 +0.00(+0.00%)
Mar 15, 2022 6.460 6.520 6.270 6.400 20,976 +0.00(+0.00%)
Mar 14, 2022 6.670 6.670 6.365 6.400 27,334 -0.16(-2.44%)
Mar 11, 2022 6.610 6.620 6.470 6.560 12,017 -0.01(-0.15%)
Mar 10, 2022 6.580 6.670 6.510 6.570 13,731 +0.02(+0.31%)
Mar 09, 2022 6.400 6.550 6.370 6.550 24,811 +0.15(+2.34%)
Mar 08, 2022 6.480 6.486 6.290 6.400 39,778 +0.00(+0.00%)
Mar 07, 2022 6.481 6.490 6.395 6.400 11,551 -0.08(-1.23%)
Mar 04, 2022 6.370 6.500 6.220 6.480 26,700 +0.14(+2.21%)
Mar 03, 2022 6.200 6.365 6.200 6.340 26,450 +0.10(+1.60%)
Mar 02, 2022 6.150 6.348 6.050 6.240 14,875 +0.18(+2.97%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.