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 )

3.270 +0.050 (+1.55%)
Streaming Delayed Price Updated: 12:06 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.750 3.930 3.580 3.710 101,185 +0.00(+0.00%)
Oct 30, 2018 3.660 3.870 3.550 3.710 87,502 +0.03(+0.82%)
Oct 29, 2018 4.050 4.050 3.650 3.680 71,336 -0.37(-9.14%)
Oct 26, 2018 4.070 4.150 4.000 4.050 51,300 -0.12(-2.88%)
Oct 25, 2018 4.190 4.210 4.020 4.170 42,671 -0.01(-0.24%)
Oct 24, 2018 4.230 4.280 4.100 4.180 53,321 -0.08(-1.88%)
Oct 23, 2018 4.300 4.300 4.145 4.260 55,322 -0.12(-2.74%)
Oct 22, 2018 4.540 4.540 4.370 4.380 34,854 -0.12(-2.67%)
Oct 19, 2018 4.500 4.560 4.390 4.500 44,600 -0.06(-1.32%)
Oct 18, 2018 4.540 4.560 4.380 4.560 58,722 +0.01(+0.22%)
Oct 17, 2018 4.670 4.710 4.460 4.550 62,474 -0.16(-3.40%)
Oct 16, 2018 4.670 4.870 4.460 4.710 65,095 +0.08(+1.73%)
Oct 15, 2018 4.790 4.980 4.600 4.630 39,057 -0.16(-3.34%)
Oct 12, 2018 4.800 4.945 4.650 4.790 102,000 +0.03(+0.63%)
Oct 11, 2018 4.750 4.790 4.350 4.760 205,692 +0.02(+0.42%)
Oct 10, 2018 4.950 4.950 4.660 4.740 59,527 -0.24(-4.82%)
Oct 09, 2018 5.070 5.160 4.950 4.980 59,315 -0.14(-2.73%)
Oct 08, 2018 5.080 5.300 5.030 5.120 36,760 -0.01(-0.19%)
Oct 05, 2018 5.110 5.200 4.910 5.130 46,700 -0.05(-0.97%)
Oct 04, 2018 5.480 5.490 5.100 5.180 56,092 -0.27(-4.95%)
Oct 03, 2018 5.160 5.540 5.150 5.450 119,042 +0.28(+5.42%)
Oct 02, 2018 5.700 5.700 5.050 5.170 130,126 -0.54(-9.46%)
Oct 01, 2018 5.940 6.000 5.630 5.710 105,970 -0.19(-3.22%)
Sep 28, 2018 6.000 6.025 5.550 5.900 67,400 -0.55(-8.53%)
Sep 27, 2018 6.500 6.600 6.350 6.450 345,575 -0.05(-0.77%)
Sep 26, 2018 6.750 6.750 6.450 6.500 55,949 -0.25(-3.70%)
Sep 25, 2018 6.900 6.950 6.650 6.750 43,811 -0.20(-2.88%)
Sep 24, 2018 6.900 7.000 6.800 6.950 31,772 -0.05(-0.71%)
Sep 21, 2018 6.850 7.000 6.850 7.000 41,900 +0.10(+1.45%)
Sep 20, 2018 6.970 7.100 6.900 6.900 87,941 +0.00(+0.00%)
Sep 19, 2018 6.950 7.200 6.900 6.900 66,435 -0.10(-1.43%)
Sep 18, 2018 7.000 7.200 6.876 7.000 95,668 +0.00(+0.00%)
Sep 17, 2018 7.200 7.250 6.850 7.000 54,732 -0.25(-3.45%)
Sep 14, 2018 7.050 7.350 6.850 7.250 60,400 +0.20(+2.84%)
Sep 13, 2018 6.700 7.100 6.300 7.050 124,019 +0.35(+5.22%)
Sep 12, 2018 6.900 6.950 6.550 6.700 72,031 -0.25(-3.60%)
Sep 11, 2018 7.100 7.150 6.875 6.950 66,182 -0.25(-3.47%)
Sep 10, 2018 7.300 7.300 7.100 7.200 29,358 -0.05(-0.69%)
Sep 07, 2018 7.200 7.450 7.100 7.250 38,300 +0.00(+0.00%)
Sep 06, 2018 7.550 7.600 7.250 7.250 41,473 -0.25(-3.33%)
Sep 05, 2018 7.600 7.600 7.300 7.500 25,343 -0.25(-3.23%)
Sep 04, 2018 7.550 7.800 7.550 7.750 14,619 +0.20(+2.65%)
Aug 31, 2018 7.550 7.550 7.550 0 +0.00(+0.00%)
Aug 30, 2018 7.450 7.650 7.350 7.550 50,879 +0.20(+2.72%)
Aug 29, 2018 7.400 7.500 7.250 7.350 19,465 -0.05(-0.68%)
Aug 28, 2018 7.600 7.650 7.400 7.400 21,060 -0.30(-3.90%)
Aug 27, 2018 7.726 7.726 7.600 7.700 17,455 -0.10(-1.28%)
Aug 24, 2018 7.650 7.810 7.650 7.800 17,300 +0.20(+2.63%)
Aug 23, 2018 7.600 7.900 7.500 7.600 36,497 -0.10(-1.30%)
Aug 22, 2018 7.550 7.900 7.550 7.700 37,414 +0.00(+0.00%)
Aug 21, 2018 7.700 7.945 7.500 7.700 22,555 +0.00(+0.00%)
Aug 20, 2018 7.500 7.750 7.399 7.700 61,781 +0.20(+2.67%)
Aug 17, 2018 8.000 8.050 7.350 7.500 73,500 -0.45(-5.66%)
Aug 16, 2018 7.300 8.050 7.200 7.950 96,689 +0.65(+8.90%)
Aug 15, 2018 7.400 7.625 7.300 7.300 41,823 -0.10(-1.35%)
Aug 14, 2018 8.600 8.600 7.275 7.400 137,220 -1.10(-12.94%)
Aug 13, 2018 8.650 8.800 8.455 8.500 56,161 -0.15(-1.73%)
Aug 10, 2018 9.500 9.500 8.550 8.650 82,000 -1.10(-11.28%)
Aug 09, 2018 10.10 10.10 9.750 9.750 42,159 -0.25(-2.50%)
Aug 08, 2018 9.650 10.00 9.550 10.00 19,326 +0.30(+3.09%)
Aug 07, 2018 10.17 10.20 9.675 9.700 35,154 -0.30(-3.00%)
Aug 06, 2018 10.23 10.23 10.00 10.00 7,208 -0.10(-0.99%)
Aug 03, 2018 10.42 10.42 10.10 10.10 5,500 -0.15(-1.46%)
Aug 02, 2018 10.30 10.30 10.15 10.25 5,185 -0.15(-1.44%)
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.