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 )

2.170 +0.060 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 9.380 9.495 9.380 9.457 6,893 +0.18(+1.99%)
Aug 28, 2003 9.357 9.357 9.264 9.272 1,820 -0.11(-1.15%)
Aug 27, 2003 9.341 9.380 9.210 9.380 8,064 +0.05(+0.49%)
Aug 26, 2003 9.280 9.380 9.226 9.333 3,511 +0.02(+0.17%)
Aug 25, 2003 9.226 9.318 9.226 9.318 1,690 +0.15(+1.68%)
Aug 22, 2003 9.149 9.187 9.103 9.164 5,983 +0.06(+0.68%)
Aug 21, 2003 9.226 9.249 9.072 9.103 6,503 -0.15(-1.66%)
Aug 20, 2003 9.303 9.380 9.226 9.257 5,723 +0.01(+0.08%)
Aug 19, 2003 9.264 9.326 9.226 9.249 6,503 +0.04(+0.42%)
Aug 18, 2003 9.064 9.380 9.064 9.210 10,015 +0.15(+1.70%)
Aug 15, 2003 9.111 9.141 9.057 9.057 1,430 +0.01(+0.08%)
Aug 14, 2003 9.041 9.134 9.041 9.049 7,283 +0.01(+0.09%)
Aug 13, 2003 9.111 9.134 9.034 9.041 3,641 -0.05(-0.51%)
Aug 12, 2003 8.995 9.087 8.995 9.087 1,430 +0.09(+1.03%)
Aug 11, 2003 8.957 8.995 8.918 8.995 4,812 +0.08(+0.86%)
Aug 08, 2003 8.957 8.957 8.918 8.918 780 -0.08(-0.85%)
Aug 07, 2003 8.957 8.995 8.926 8.995 11,185 -0.02(-0.26%)
Aug 06, 2003 9.034 9.072 9.011 9.018 7,934 +0.01(+0.09%)
Aug 05, 2003 9.072 9.072 8.995 9.011 5,853 -0.05(-0.51%)
Aug 04, 2003 9.072 9.103 9.011 9.057 6,243 -0.05(-0.51%)
Aug 01, 2003 9.080 9.134 9.034 9.103 13,006 +0.00(+0.00%)
Jul 31, 2003 9.034 9.149 8.957 9.103 18,599 +0.11(+1.20%)
Jul 30, 2003 8.995 8.995 8.918 8.995 7,674 +0.04(+0.43%)
Jul 29, 2003 8.918 8.957 8.857 8.957 9,234 +0.07(+0.78%)
Jul 28, 2003 8.918 8.957 8.849 8.888 20,811 -0.03(-0.34%)
Jul 25, 2003 8.918 8.918 8.903 8.918 1,430 +0.02(+0.17%)
Jul 24, 2003 8.880 8.918 8.880 8.903 4,812 -0.04(-0.43%)
Jul 23, 2003 8.903 8.941 8.857 8.941 6,633 +0.03(+0.35%)
Jul 22, 2003 8.803 8.949 8.803 8.911 10,015 +0.05(+0.61%)
Jul 21, 2003 8.841 8.880 8.841 8.857 5,332 -0.02(-0.26%)
Jul 18, 2003 8.880 8.880 8.841 8.880 6,113 +0.00(+0.00%)
Jul 17, 2003 8.841 8.895 8.841 8.880 7,674 +0.02(+0.17%)
Jul 16, 2003 8.903 8.926 8.857 8.865 13,657 +0.01(+0.09%)
Jul 15, 2003 9.072 9.072 8.757 8.857 32,777 -0.20(-2.21%)
Jul 14, 2003 9.241 9.310 8.918 9.057 18,599 -0.11(-1.17%)
Jul 11, 2003 9.441 9.441 9.087 9.164 24,192 -0.29(-3.09%)
Jul 10, 2003 9.503 9.518 9.457 9.457 19,640 -0.05(-0.49%)
Jul 09, 2003 9.495 9.603 9.495 9.503 30,826 +0.01(+0.08%)
Jul 08, 2003 9.526 9.541 9.395 9.495 25,103 -0.04(-0.40%)
Jul 07, 2003 9.533 9.726 9.487 9.533 26,924 +0.04(+0.40%)
Jul 03, 2003 9.441 9.533 9.287 9.495 37,329 +0.05(+0.49%)
Jul 02, 2003 9.341 9.703 9.226 9.449 92,869 +0.15(+1.57%)
Jul 01, 2003 10.38 10.63 8.995 9.303 263,130 -1.00(-9.70%)
Jun 30, 2003 10.96 11.02 10.30 10.30 255,325 -0.62(-5.70%)
Jun 27, 2003 10.76 11.02 10.76 10.92 66,725 +0.15(+1.35%)
Jun 26, 2003 10.88 10.88 10.77 10.78 20,030 -0.06(-0.57%)
Jun 25, 2003 10.86 10.87 10.77 10.84 24,322 -0.08(-0.70%)
Jun 24, 2003 10.96 11.07 10.90 10.92 16,518 -0.04(-0.35%)
Jun 23, 2003 10.92 10.99 10.84 10.96 21,461 -0.04(-0.35%)
Jun 20, 2003 11.22 11.26 10.96 10.99 12,746 -0.23(-2.06%)
Jun 19, 2003 11.35 11.39 11.22 11.22 6,633 -0.18(-1.55%)
Jun 18, 2003 11.54 11.54 11.30 11.40 5,723 -0.12(-1.00%)
Jun 17, 2003 11.56 11.56 11.46 11.52 7,153 -0.05(-0.47%)
Jun 16, 2003 11.67 11.67 11.46 11.57 25,753 -0.19(-1.63%)
Jun 13, 2003 10.99 11.82 10.99 11.76 35,378 +0.69(+6.25%)
Jun 12, 2003 11.05 11.17 11.03 11.07 31,866 +0.02(+0.21%)
Jun 11, 2003 10.80 11.05 10.80 11.05 7,283 +0.22(+1.99%)
Jun 10, 2003 10.82 10.85 10.76 10.83 14,047 -0.01(-0.07%)
Jun 09, 2003 10.84 10.84 10.80 10.84 7,153 -0.04(-0.35%)
Jun 06, 2003 11.16 11.16 10.85 10.88 9,364 -0.28(-2.48%)
Jun 05, 2003 11.11 11.17 11.02 11.16 5,853 +0.01(+0.07%)
Jun 04, 2003 11.12 11.15 11.09 11.15 7,283 +0.04(+0.35%)
Jun 03, 2003 10.89 11.15 10.89 11.11 7,804 +0.16(+1.48%)
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.