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 )

2.110 -0.180 (-7.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2005 9.643 9.796 9.643 9.694 3,827 +0.11(+1.15%)
Feb 25, 2005 9.657 9.672 9.584 9.584 2,870 -0.05(-0.53%)
Feb 24, 2005 9.657 9.657 9.614 9.635 1,093 +0.01(+0.15%)
Feb 23, 2005 9.635 9.643 9.599 9.621 956 -0.01(-0.15%)
Feb 22, 2005 9.643 9.650 9.635 9.635 3,690 +0.05(+0.53%)
Feb 18, 2005 9.592 9.650 9.584 9.584 12,028 -0.04(-0.38%)
Feb 17, 2005 9.540 9.621 9.540 9.621 5,740 +0.08(+0.84%)
Feb 16, 2005 9.606 9.606 9.401 9.540 46,608 -0.04(-0.46%)
Feb 15, 2005 9.628 9.643 9.570 9.584 38,407 -0.04(-0.38%)
Feb 14, 2005 9.804 9.804 9.584 9.621 37,177 -0.15(-1.50%)
Feb 11, 2005 9.899 9.899 9.767 9.767 5,740 -0.15(-1.48%)
Feb 10, 2005 9.804 9.913 9.796 9.913 38,134 +0.04(+0.37%)
Feb 09, 2005 10.25 10.25 9.877 9.877 15,171 -0.40(-3.85%)
Feb 08, 2005 10.29 10.29 10.24 10.27 15,855 -0.01(-0.07%)
Feb 07, 2005 10.35 10.35 10.24 10.28 5,467 -0.07(-0.71%)
Feb 04, 2005 10.35 10.35 10.35 10.35 273 +0.02(+0.21%)
Feb 03, 2005 10.28 10.33 10.26 10.33 4,783 +0.04(+0.43%)
Feb 02, 2005 10.29 10.29 10.29 10.29 273 +0.04(+0.43%)
Feb 01, 2005 9.987 10.24 9.965 10.24 17,632 +0.26(+2.64%)
Jan 31, 2005 9.855 9.987 9.855 9.979 3,963 +0.04(+0.44%)
Jan 28, 2005 9.892 9.935 9.892 9.935 273 +0.05(+0.52%)
Jan 27, 2005 9.862 9.906 9.862 9.884 1,230 -0.02(-0.22%)
Jan 26, 2005 9.870 9.972 9.855 9.906 11,344 +0.05(+0.52%)
Jan 25, 2005 9.811 9.899 9.811 9.855 7,517 +0.04(+0.41%)
Jan 24, 2005 9.811 9.877 9.811 9.815 2,323 +0.01(+0.11%)
Jan 21, 2005 9.804 9.855 9.804 9.804 2,186 -0.07(-0.74%)
Jan 20, 2005 9.943 9.950 9.877 9.877 9,841 -0.08(-0.81%)
Jan 19, 2005 9.935 10.06 9.935 9.957 4,100 +0.04(+0.37%)
Jan 18, 2005 9.928 9.928 9.913 9.921 9,704 -0.01(-0.07%)
Jan 14, 2005 9.935 9.935 9.928 9.928 2,323 +0.01(+0.07%)
Jan 13, 2005 10.13 10.13 9.921 9.921 14,215 -0.21(-2.09%)
Jan 12, 2005 10.26 10.27 10.13 10.13 5,193 -0.20(-1.91%)
Jan 11, 2005 10.38 10.46 10.26 10.33 10,934 -0.06(-0.56%)
Jan 10, 2005 10.68 10.68 10.39 10.39 16,538 -0.31(-2.87%)
Jan 07, 2005 10.70 10.73 10.65 10.70 7,790 -0.03(-0.27%)
Jan 06, 2005 10.73 10.79 10.61 10.73 21,869 +0.01(+0.07%)
Jan 05, 2005 10.68 10.72 10.67 10.72 9,567 +0.04(+0.34%)
Jan 04, 2005 10.72 10.93 10.68 10.68 26,516 -0.04(-0.34%)
Jan 03, 2005 10.68 10.72 10.64 10.72 11,481 +0.04(+0.34%)
Dec 31, 2004 10.70 10.72 10.68 10.68 1,093 -0.04(-0.41%)
Dec 30, 2004 10.68 10.74 10.68 10.73 4,373 +0.12(+1.10%)
Dec 29, 2004 10.49 10.62 10.46 10.61 10,934 +0.12(+1.12%)
Dec 28, 2004 10.46 10.53 10.40 10.49 12,164 +0.11(+1.06%)
Dec 27, 2004 10.28 10.38 10.24 10.38 71,621 +0.07(+0.64%)
Dec 23, 2004 10.21 10.32 10.15 10.32 13,941 +0.15(+1.51%)
Dec 22, 2004 10.10 10.17 10.10 10.16 1,230 +0.06(+0.58%)
Dec 21, 2004 10.07 10.11 10.06 10.10 10,797 +0.07(+0.66%)
Dec 20, 2004 9.921 10.04 9.899 10.04 9,021 +0.12(+1.18%)
Dec 17, 2004 9.921 9.921 9.921 9.921 4,373 -0.01(-0.07%)
Dec 16, 2004 9.950 9.950 9.892 9.928 8,884 -0.01(-0.15%)
Dec 15, 2004 9.767 9.943 9.767 9.943 6,560 +0.18(+1.80%)
Dec 14, 2004 9.753 9.767 9.738 9.767 5,330 +0.01(+0.15%)
Dec 13, 2004 9.731 9.753 9.709 9.753 39,364 +0.02(+0.23%)
Dec 10, 2004 9.709 9.767 9.679 9.731 4,783 +0.02(+0.23%)
Dec 09, 2004 9.753 9.753 9.694 9.709 4,373 +0.03(+0.30%)
Dec 08, 2004 9.614 9.679 9.614 9.679 4,237 +0.06(+0.61%)
Dec 07, 2004 9.526 9.621 9.526 9.621 5,740 +0.10(+1.00%)
Dec 06, 2004 9.657 9.657 9.511 9.526 11,891 -0.13(-1.36%)
Dec 03, 2004 9.628 9.672 9.621 9.657 17,358 -0.01(-0.08%)
Dec 02, 2004 9.621 9.665 9.621 9.665 6,560 +0.04(+0.46%)
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.