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 )

2.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 2.980 2.990 2.780 2.910 24,550 -0.07(-2.35%)
May 05, 2023 2.990 3.000 2.888 2.980 9,150 -0.01(-0.33%)
May 04, 2023 3.030 3.040 2.875 2.990 11,708 +0.00(+0.00%)
May 03, 2023 2.940 3.090 2.940 2.990 11,344 -0.01(-0.33%)
May 02, 2023 2.900 3.050 2.900 3.000 13,706 +0.05(+1.69%)
May 01, 2023 3.080 3.080 2.950 2.950 12,376 -0.07(-2.32%)
Apr 28, 2023 2.920 3.105 2.920 3.020 20,089 +0.15(+5.23%)
Apr 27, 2023 2.920 2.920 2.760 2.870 20,929 +0.04(+1.41%)
Apr 26, 2023 3.090 3.090 2.760 2.830 11,553 -0.20(-6.60%)
Apr 25, 2023 3.150 3.189 3.000 3.030 15,625 -0.10(-3.19%)
Apr 24, 2023 3.100 3.170 3.075 3.130 12,888 +0.10(+3.30%)
Apr 21, 2023 2.980 3.030 2.940 3.030 10,473 +0.10(+3.41%)
Apr 20, 2023 2.870 2.960 2.850 2.930 18,366 +0.13(+4.64%)
Apr 19, 2023 2.850 2.889 2.760 2.800 21,663 -0.05(-1.75%)
Apr 18, 2023 2.990 3.060 2.790 2.850 60,716 -0.20(-6.56%)
Apr 17, 2023 2.850 3.075 2.850 3.050 23,002 +0.13(+4.45%)
Apr 14, 2023 3.050 3.088 2.850 2.920 48,479 -0.06(-2.01%)
Apr 13, 2023 2.880 2.980 2.850 2.980 30,208 +0.17(+6.24%)
Apr 12, 2023 2.670 2.830 2.670 2.805 11,455 +0.12(+4.28%)
Apr 11, 2023 2.700 2.780 2.690 2.690 19,153 -0.05(-1.82%)
Apr 10, 2023 2.710 2.808 2.700 2.740 13,227 -0.04(-1.44%)
Apr 06, 2023 2.650 2.800 2.650 2.780 7,746 +0.08(+2.96%)
Apr 05, 2023 2.770 2.780 2.670 2.700 42,645 -0.09(-3.23%)
Apr 04, 2023 2.860 2.870 2.730 2.790 25,132 -0.14(-4.78%)
Apr 03, 2023 2.510 2.930 2.487 2.930 41,265 +0.48(+19.59%)
Mar 31, 2023 2.490 2.490 2.410 2.450 34,971 +0.00(+0.00%)
Mar 30, 2023 2.670 2.700 2.431 2.450 40,770 -0.17(-6.49%)
Mar 29, 2023 2.460 2.620 2.430 2.620 58,345 +0.20(+8.26%)
Mar 28, 2023 2.410 2.460 2.370 2.420 25,311 -0.01(-0.41%)
Mar 27, 2023 2.240 2.450 2.220 2.430 49,731 +0.25(+11.47%)
Mar 24, 2023 2.210 2.220 2.180 2.180 21,324 -0.07(-3.11%)
Mar 23, 2023 2.200 2.320 2.200 2.250 64,435 +0.06(+2.74%)
Mar 22, 2023 2.400 2.417 2.145 2.190 78,235 -0.18(-7.59%)
Mar 21, 2023 2.310 2.410 2.270 2.370 60,828 -0.05(-2.07%)
Mar 20, 2023 2.420 2.440 2.390 2.420 21,061 +0.00(+0.00%)
Mar 17, 2023 2.400 2.440 2.390 2.420 81,094 +0.02(+0.83%)
Mar 16, 2023 2.500 2.500 2.380 2.400 18,067 -0.07(-2.83%)
Mar 15, 2023 2.660 2.660 2.430 2.470 62,268 -0.17(-6.44%)
Mar 14, 2023 2.500 2.780 2.500 2.640 52,495 +0.11(+4.35%)
Mar 13, 2023 2.300 2.600 2.271 2.530 81,831 +0.17(+7.20%)
Mar 10, 2023 2.590 2.650 2.350 2.360 27,346 -0.24(-9.23%)
Mar 09, 2023 2.680 2.752 2.600 2.600 10,160 -0.02(-0.76%)
Mar 08, 2023 2.630 2.670 2.612 2.620 2,299 -0.05(-1.87%)
Mar 07, 2023 2.620 2.710 2.600 2.670 15,506 +0.01(+0.38%)
Mar 06, 2023 2.750 2.800 2.630 2.660 27,642 -0.09(-3.27%)
Mar 03, 2023 2.740 2.750 2.700 2.750 24,219 +0.01(+0.36%)
Mar 02, 2023 2.750 2.810 2.720 2.740 4,458 +0.03(+1.11%)
Mar 01, 2023 2.980 2.990 2.710 2.710 13,979 -0.21(-7.19%)
Feb 28, 2023 2.930 3.060 2.908 2.920 57,378 -0.08(-2.67%)
Feb 27, 2023 2.880 3.000 2.880 3.000 15,960 +0.08(+2.74%)
Feb 24, 2023 2.910 2.960 2.815 2.920 18,155 +0.04(+1.39%)
Feb 23, 2023 2.760 2.930 2.760 2.880 9,384 +0.12(+4.35%)
Feb 22, 2023 2.610 2.910 2.545 2.760 52,685 +0.22(+8.66%)
Feb 21, 2023 2.750 2.825 2.515 2.540 41,048 -0.26(-9.29%)
Feb 17, 2023 2.850 2.910 2.780 2.800 12,271 -0.11(-3.78%)
Feb 16, 2023 3.030 3.030 2.830 2.910 53,223 -0.02(-0.68%)
Feb 15, 2023 3.180 3.180 2.925 2.930 28,546 -0.22(-6.98%)
Feb 14, 2023 3.160 3.260 3.150 3.150 6,649 +0.02(+0.64%)
Feb 13, 2023 3.070 3.180 3.068 3.130 15,698 -0.01(-0.32%)
Feb 10, 2023 3.380 3.382 3.050 3.140 14,161 -0.09(-2.79%)
Feb 09, 2023 3.230 3.310 3.155 3.230 8,463 -0.02(-0.62%)
Feb 08, 2023 3.290 3.340 3.230 3.250 14,547 -0.04(-1.22%)
Feb 07, 2023 3.310 3.400 3.230 3.290 19,833 -0.05(-1.50%)
Feb 06, 2023 3.200 3.340 3.200 3.340 16,520 +0.13(+4.05%)
Feb 03, 2023 3.170 3.300 3.130 3.210 7,515 -0.04(-1.23%)
Feb 02, 2023 3.340 3.380 3.198 3.250 48,774 -0.04(-1.22%)
Feb 01, 2023 3.280 3.380 3.250 3.290 16,294 +0.01(+0.30%)
Jan 31, 2023 3.389 3.440 3.280 3.280 27,953 -0.04(-1.20%)
Jan 30, 2023 3.300 3.350 3.250 3.320 14,010 +0.04(+1.22%)
Jan 27, 2023 3.250 3.395 3.250 3.280 36,646 +0.08(+2.50%)
Jan 26, 2023 3.239 3.277 3.150 3.200 22,939 +0.08(+2.56%)
Jan 25, 2023 3.160 3.240 3.110 3.120 39,543 -0.08(-2.50%)
Jan 24, 2023 3.130 3.275 3.120 3.200 16,903 +0.07(+2.24%)
Jan 23, 2023 3.110 3.185 3.110 3.130 12,948 +0.00(+0.00%)
Jan 20, 2023 3.250 3.250 3.110 3.130 9,103 -0.02(-0.63%)
Jan 19, 2023 3.140 3.218 3.138 3.150 10,405 -0.08(-2.48%)
Jan 18, 2023 3.250 3.353 3.125 3.230 33,570 +0.04(+1.25%)
Jan 17, 2023 3.410 3.450 3.120 3.190 64,182 -0.16(-4.78%)
Jan 13, 2023 3.380 3.425 3.270 3.350 7,246 +0.00(+0.00%)
Jan 12, 2023 3.200 3.390 3.200 3.350 18,319 +0.10(+3.08%)
Jan 11, 2023 3.050 3.270 3.050 3.250 32,508 +0.25(+8.33%)
Jan 10, 2023 2.800 3.020 2.800 3.000 13,857 +0.15(+5.26%)
Jan 09, 2023 2.860 2.885 2.820 2.850 41,690 +0.04(+1.42%)
Jan 06, 2023 2.780 3.000 2.761 2.810 13,397 +0.04(+1.44%)
Jan 05, 2023 2.660 2.800 2.640 2.770 16,096 +0.12(+4.53%)
Jan 04, 2023 2.640 2.650 2.570 2.650 9,531 +0.01(+0.38%)
Jan 03, 2023 2.540 2.650 2.510 2.640 20,138 +0.13(+5.18%)
Dec 30, 2022 2.400 2.580 2.390 2.510 78,641 +0.08(+3.29%)
Dec 29, 2022 2.460 2.510 2.260 2.430 129,794 -0.08(-3.19%)
Dec 28, 2022 2.620 2.680 2.500 2.510 54,045 -0.12(-4.56%)
Dec 27, 2022 2.700 2.700 2.567 2.630 10,034 -0.05(-1.87%)
Dec 23, 2022 2.630 2.740 2.601 2.680 30,784 +0.04(+1.52%)
Dec 22, 2022 2.440 2.650 2.400 2.640 109,324 +0.20(+8.20%)
Dec 21, 2022 2.500 2.521 2.420 2.440 56,945 -0.03(-1.21%)
Dec 20, 2022 2.500 2.550 2.460 2.470 34,172 +0.01(+0.41%)
Dec 19, 2022 2.510 2.527 2.460 2.460 64,313 -0.04(-1.60%)
Dec 16, 2022 2.520 2.604 2.490 2.500 106,145 -0.08(-3.10%)
Dec 15, 2022 2.820 2.850 2.570 2.580 79,631 -0.22(-7.86%)
Dec 14, 2022 2.880 2.970 2.800 2.800 20,218 -0.07(-2.44%)
Dec 13, 2022 2.900 2.935 2.860 2.870 26,130 -0.03(-1.03%)
Dec 12, 2022 2.890 3.006 2.860 2.900 56,553 -0.01(-0.34%)
Dec 09, 2022 3.000 3.030 2.890 2.910 25,325 -0.06(-2.02%)
Dec 08, 2022 2.970 3.060 2.900 2.970 53,520 +0.00(+0.00%)
Dec 07, 2022 2.950 3.075 2.950 2.970 16,398 -0.02(-0.67%)
Dec 06, 2022 3.140 3.151 2.990 2.990 47,907 -0.07(-2.29%)
Dec 05, 2022 3.190 3.227 3.050 3.060 30,959 +0.02(+0.66%)
Dec 02, 2022 2.960 3.100 2.960 3.040 14,374 +0.02(+0.66%)
Dec 01, 2022 3.080 3.140 3.000 3.020 22,229 -0.01(-0.33%)
Nov 30, 2022 3.140 3.170 3.010 3.030 94,714 -0.16(-5.02%)
Nov 29, 2022 3.200 3.280 3.140 3.190 30,406 -0.03(-0.93%)
Nov 28, 2022 3.480 3.480 3.170 3.220 97,988 -0.18(-5.29%)
Nov 25, 2022 3.020 3.515 3.020 3.400 110,093 +0.49(+16.84%)
Nov 23, 2022 2.940 2.940 2.875 2.910 30,602 +0.05(+1.75%)
Nov 22, 2022 2.750 2.939 2.750 2.860 62,189 +0.11(+4.00%)
Nov 21, 2022 2.820 2.864 2.750 2.750 1,823,778 -0.13(-4.51%)
Nov 18, 2022 2.900 2.900 2.800 2.880 9,152 +0.01(+0.35%)
Nov 17, 2022 2.870 2.950 2.850 2.870 24,063 -0.06(-2.05%)
Nov 16, 2022 3.000 3.020 2.855 2.930 36,962 -0.11(-3.62%)
Nov 15, 2022 3.310 3.330 3.000 3.040 31,952 -0.10(-3.18%)
Nov 14, 2022 3.360 3.460 3.140 3.140 15,630 -0.22(-6.55%)
Nov 11, 2022 3.360 3.410 3.250 3.360 14,120 -0.04(-1.18%)
Nov 10, 2022 3.430 3.530 3.255 3.400 51,199 -0.08(-2.30%)
Nov 09, 2022 3.400 3.480 3.245 3.480 6,585 +0.03(+0.87%)
Nov 08, 2022 3.180 3.530 3.180 3.450 44,819 +0.27(+8.49%)
Nov 07, 2022 3.255 3.255 3.092 3.180 12,696 +0.06(+1.92%)
Nov 04, 2022 3.140 3.250 3.000 3.120 7,127 +0.07(+2.30%)
Nov 03, 2022 3.020 3.080 2.990 3.050 5,712 +0.06(+2.01%)
Nov 02, 2022 2.920 3.080 2.920 2.990 6,511 +0.00(+0.00%)
Nov 01, 2022 3.060 3.090 2.940 2.990 17,005 -0.06(-1.97%)
Oct 31, 2022 3.000 3.140 2.910 3.050 21,822 -0.01(-0.16%)
Oct 28, 2022 3.220 3.240 3.055 3.055 3,456 -0.20(-6.29%)
Oct 27, 2022 3.410 3.425 3.250 3.260 5,289 -0.09(-2.69%)
Oct 26, 2022 3.530 3.530 3.350 3.350 3,596 -0.19(-5.37%)
Oct 25, 2022 3.460 3.610 3.400 3.540 12,233 +0.13(+3.81%)
Oct 24, 2022 3.270 3.490 3.160 3.410 30,361 +0.37(+12.17%)
Oct 21, 2022 2.910 3.070 2.900 3.040 13,826 +0.13(+4.47%)
Oct 20, 2022 3.080 3.176 2.898 2.910 15,137 -0.16(-5.21%)
Oct 19, 2022 3.510 3.600 3.070 3.070 66,757 -0.40(-11.53%)
Oct 18, 2022 3.290 3.550 3.290 3.470 6,691 +0.18(+5.47%)
Oct 17, 2022 3.260 3.450 3.260 3.290 1,397 +0.01(+0.30%)
Oct 14, 2022 3.220 3.280 3.200 3.280 3,730 +0.07(+2.18%)
Oct 13, 2022 3.370 3.780 3.210 3.210 67,158 -0.18(-5.31%)
Oct 12, 2022 3.350 3.416 3.350 3.390 10,493 +0.04(+1.19%)
Oct 11, 2022 3.555 3.555 3.350 3.350 2,502 -0.17(-4.83%)
Oct 10, 2022 3.760 3.760 3.520 3.520 4,375 -0.31(-8.09%)
Oct 07, 2022 4.060 4.060 3.830 3.830 1,301 +0.03(+0.79%)
Oct 06, 2022 3.880 3.900 3.690 3.800 7,924 -0.08(-2.06%)
Oct 05, 2022 3.880 3.993 3.880 3.880 2,850 -0.01(-0.26%)
Oct 04, 2022 3.820 3.935 3.820 3.890 2,725 +0.07(+1.83%)
Oct 03, 2022 3.800 3.820 3.695 3.820 3,874 +0.14(+3.80%)
Sep 30, 2022 3.520 3.850 3.520 3.680 31,289 +0.19(+5.44%)
Sep 29, 2022 3.450 3.510 3.400 3.490 8,555 -0.01(-0.29%)
Sep 28, 2022 3.380 3.580 3.380 3.500 2,230 -0.05(-1.41%)
Sep 27, 2022 3.430 3.591 3.430 3.550 4,483 +0.10(+2.90%)
Sep 26, 2022 3.600 3.600 3.360 3.450 9,115 -0.18(-4.96%)
Sep 23, 2022 3.896 3.896 3.630 3.630 6,562 -0.23(-5.96%)
Sep 22, 2022 4.140 4.140 3.860 3.860 4,482 -0.23(-5.62%)
Sep 21, 2022 4.170 4.170 3.960 4.090 7,227 -0.05(-1.21%)
Sep 20, 2022 4.050 4.140 3.960 4.140 12,952 +0.02(+0.49%)
Sep 19, 2022 3.980 4.120 3.970 4.120 22,355 +0.08(+1.98%)
Sep 16, 2022 3.970 4.050 3.950 4.040 8,047 -0.03(-0.74%)
Sep 15, 2022 4.050 4.110 3.950 4.070 8,561 +0.02(+0.49%)
Sep 14, 2022 4.070 4.110 3.950 4.050 15,562 +0.00(+0.00%)
Sep 13, 2022 4.050 4.080 4.010 4.050 11,008 +0.04(+0.99%)
Sep 12, 2022 3.970 4.120 3.970 4.010 8,772 -0.04(-0.99%)
Sep 09, 2022 4.050 4.110 3.990 4.050 5,462 -0.03(-0.61%)
Sep 08, 2022 4.050 4.150 4.010 4.075 4,150 +0.03(+0.62%)
Sep 07, 2022 4.070 4.070 3.920 4.050 6,700 +0.00(+0.00%)
Sep 06, 2022 4.070 4.070 4.040 4.050 10,143 -0.05(-1.22%)
Sep 02, 2022 4.170 4.269 4.040 4.100 4,633 +0.05(+1.23%)
Sep 01, 2022 4.190 4.190 4.050 4.050 6,190 -0.22(-5.15%)
Aug 31, 2022 4.050 4.420 3.950 4.270 8,920 +0.12(+2.89%)
Aug 30, 2022 4.050 4.150 3.940 4.150 7,000 +0.13(+3.23%)
Aug 29, 2022 4.050 4.170 4.020 4.020 1,951 -0.01(-0.25%)
Aug 26, 2022 4.000 4.195 4.000 4.030 3,860 -0.02(-0.49%)
Aug 25, 2022 4.020 4.050 4.020 4.050 1,568 +0.04(+1.00%)
Aug 24, 2022 4.000 4.012 4.000 4.010 966 +0.01(+0.25%)
Aug 23, 2022 3.900 4.030 3.900 4.000 3,184 -0.03(-0.79%)
Aug 22, 2022 4.060 4.158 3.910 4.032 7,141 -0.02(-0.44%)
Aug 19, 2022 4.060 4.160 4.000 4.050 7,250 +0.00(+0.00%)
Aug 18, 2022 4.100 4.100 4.000 4.050 3,985 +0.00(+0.00%)
Aug 17, 2022 4.000 4.050 4.000 4.050 5,635 +0.00(+0.00%)
Aug 16, 2022 4.050 4.087 4.010 4.050 4,128 +0.00(+0.00%)
Aug 15, 2022 4.030 4.125 4.030 4.050 3,747 +0.04(+1.00%)
Aug 12, 2022 4.320 4.320 4.010 4.010 12,261 -0.37(-8.45%)
Aug 11, 2022 4.450 4.580 4.350 4.380 10,048 -0.07(-1.57%)
Aug 10, 2022 4.600 4.710 4.435 4.450 10,187 -0.21(-4.51%)
Aug 09, 2022 4.800 4.800 4.656 4.660 13,327 -0.10(-2.10%)
Aug 08, 2022 4.610 4.760 4.420 4.760 11,225 +0.15(+3.25%)
Aug 05, 2022 4.500 4.790 4.310 4.610 16,591 +0.18(+4.06%)
Aug 04, 2022 4.430 4.490 4.390 4.430 2,532 -0.07(-1.56%)
Aug 03, 2022 4.580 4.580 4.361 4.500 5,231 +0.02(+0.55%)
Aug 02, 2022 4.550 4.550 4.400 4.476 2,337 -0.08(-1.85%)
Aug 01, 2022 4.340 4.560 4.240 4.560 9,569 +0.16(+3.64%)
Jul 29, 2022 4.200 4.440 3.960 4.400 12,256 +0.27(+6.54%)
Jul 28, 2022 4.070 4.200 4.020 4.130 3,765 -0.04(-0.96%)
Jul 27, 2022 4.160 4.170 3.945 4.170 20,996 +0.13(+3.22%)
Jul 26, 2022 4.100 4.250 4.040 4.040 3,049 -0.10(-2.42%)
Jul 25, 2022 4.300 4.300 4.140 4.140 2,238 -0.16(-3.72%)
Jul 22, 2022 4.120 4.500 4.073 4.300 3,871 +0.08(+1.90%)
Jul 21, 2022 4.000 4.370 4.000 4.220 4,053 -0.21(-4.74%)
Jul 20, 2022 4.180 4.539 4.120 4.430 29,059 +0.13(+3.02%)
Jul 19, 2022 4.210 4.340 4.135 4.300 2,531 +0.06(+1.42%)
Jul 18, 2022 4.260 4.350 4.170 4.240 13,301 +0.09(+2.17%)
Jul 15, 2022 4.080 4.150 3.910 4.150 13,875 +0.16(+3.94%)
Jul 14, 2022 3.750 4.200 3.750 3.993 4,691 +0.13(+3.43%)
Jul 13, 2022 3.700 3.930 3.670 3.860 26,251 +0.01(+0.26%)
Jul 12, 2022 3.800 3.985 3.681 3.850 5,630 -0.10(-2.53%)
Jul 11, 2022 3.810 4.061 3.810 3.950 4,785 +0.00(+0.00%)
Jul 08, 2022 3.880 3.951 3.850 3.950 1,801 +0.00(+0.00%)
Jul 07, 2022 3.900 3.950 3.900 3.950 3,394 -0.01(-0.25%)
Jul 06, 2022 3.970 4.011 3.950 3.960 6,565 +0.04(+1.02%)
Jul 05, 2022 3.810 3.961 3.810 3.920 9,261 +0.02(+0.51%)
Jul 01, 2022 3.880 4.060 3.740 3.900 14,284 +0.03(+0.78%)
Jun 30, 2022 3.830 3.870 3.720 3.870 4,177 +0.09(+2.38%)
Jun 29, 2022 3.830 3.830 3.770 3.780 1,667 +0.02(+0.53%)
Jun 28, 2022 3.820 3.820 3.637 3.760 17,191 +0.00(+0.00%)
Jun 27, 2022 3.810 3.810 3.720 3.760 1,552 +0.01(+0.27%)
Jun 24, 2022 3.570 3.880 3.570 3.750 9,446 +0.00(+0.00%)
Jun 23, 2022 3.800 3.800 3.670 3.750 19,995 -0.04(-1.06%)
Jun 22, 2022 3.700 3.790 3.660 3.790 7,186 +0.14(+3.84%)
Jun 21, 2022 3.510 3.710 3.500 3.650 14,977 +0.09(+2.53%)
Jun 17, 2022 3.540 3.560 3.410 3.560 18,138 +0.06(+1.71%)
Jun 16, 2022 3.490 3.540 3.410 3.500 12,836 +0.00(+0.00%)
Jun 15, 2022 3.460 3.590 3.460 3.500 8,276 +0.02(+0.57%)
Jun 14, 2022 3.460 3.600 3.060 3.480 42,921 -0.03(-0.85%)
Jun 13, 2022 3.740 3.820 3.350 3.510 23,133 -0.39(-10.00%)
Jun 10, 2022 4.020 4.020 3.850 3.900 12,476 -0.11(-2.74%)
Jun 09, 2022 4.260 4.330 4.000 4.010 15,642 -0.29(-6.74%)
Jun 08, 2022 4.450 4.535 4.260 4.300 9,174 -0.23(-5.08%)
Jun 07, 2022 4.570 4.690 4.530 4.530 6,575 -0.02(-0.44%)
Jun 06, 2022 4.440 4.580 4.340 4.550 4,546 +0.11(+2.48%)
Jun 03, 2022 4.390 4.503 4.370 4.440 5,090 +0.01(+0.23%)
Jun 02, 2022 4.360 4.479 4.290 4.430 7,269 +0.07(+1.72%)
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.