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 )

2.970 -0.020 (-0.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.940 3.940 3.810 3.880 3,098 -0.02(-0.39%)
Oct 30, 2019 3.930 4.001 3.800 3.895 16,005 +0.02(+0.65%)
Oct 29, 2019 3.710 3.880 3.660 3.870 13,251 +0.25(+6.91%)
Oct 28, 2019 3.740 3.760 3.620 3.620 8,986 -0.08(-2.16%)
Oct 25, 2019 3.700 3.740 3.700 3.700 4,700 -0.01(-0.27%)
Oct 24, 2019 3.680 3.740 3.680 3.710 3,990 +0.02(+0.54%)
Oct 23, 2019 3.794 3.832 3.680 3.690 11,343 -0.04(-1.07%)
Oct 22, 2019 3.730 3.850 3.650 3.730 15,041 -0.05(-1.32%)
Oct 21, 2019 3.770 3.790 3.770 3.780 3,075 -0.01(-0.13%)
Oct 18, 2019 3.879 3.879 3.770 3.785 3,000 +0.02(+0.40%)
Oct 17, 2019 3.850 3.945 3.770 3.770 19,002 -0.11(-2.84%)
Oct 16, 2019 3.950 3.968 3.810 3.880 4,309 +0.07(+1.84%)
Oct 15, 2019 3.880 3.900 3.810 3.810 13,818 -0.05(-1.30%)
Oct 14, 2019 3.900 3.910 3.860 3.860 7,146 -0.08(-1.91%)
Oct 11, 2019 4.020 4.090 3.910 3.935 22,100 -0.10(-2.36%)
Oct 10, 2019 3.880 4.060 3.840 4.030 17,890 +0.15(+3.87%)
Oct 09, 2019 3.998 3.998 3.880 3.880 5,876 -0.05(-1.27%)
Oct 08, 2019 4.000 4.150 3.910 3.930 14,496 -0.13(-3.20%)
Oct 07, 2019 3.990 4.185 3.990 4.060 23,849 +0.13(+3.31%)
Oct 04, 2019 3.820 3.980 3.820 3.930 15,300 +0.04(+1.03%)
Oct 03, 2019 3.825 3.970 3.825 3.890 9,260 -0.03(-0.77%)
Oct 02, 2019 4.000 4.000 3.800 3.920 28,535 -0.11(-2.73%)
Oct 01, 2019 4.100 4.238 3.983 4.030 48,152 +0.35(+9.51%)
Sep 30, 2019 3.630 3.770 3.630 3.680 20,108 -0.12(-3.16%)
Sep 27, 2019 3.620 3.890 3.620 3.800 27,900 +0.05(+1.33%)
Sep 26, 2019 3.930 3.930 3.640 3.750 27,984 -0.17(-4.34%)
Sep 25, 2019 4.010 4.090 3.900 3.920 23,951 -0.08(-2.00%)
Sep 24, 2019 4.010 4.040 3.875 4.000 22,303 -0.09(-2.20%)
Sep 23, 2019 3.960 4.160 3.960 4.090 15,219 +0.06(+1.49%)
Sep 20, 2019 4.000 4.150 3.930 4.030 20,300 +0.03(+0.75%)
Sep 19, 2019 4.040 4.155 3.940 4.000 21,402 -0.01(-0.25%)
Sep 18, 2019 3.950 4.080 3.950 4.010 18,590 +0.06(+1.52%)
Sep 17, 2019 3.830 4.120 3.830 3.950 19,567 +0.09(+2.33%)
Sep 16, 2019 4.300 4.450 3.860 3.860 46,707 -0.49(-11.26%)
Sep 13, 2019 3.840 4.350 3.780 4.350 62,900 +0.56(+14.78%)
Sep 12, 2019 3.710 3.880 3.520 3.790 97,168 +0.22(+6.16%)
Sep 11, 2019 3.625 3.672 3.545 3.570 17,301 -0.02(-0.62%)
Sep 10, 2019 3.543 3.700 3.543 3.592 9,816 +0.11(+3.23%)
Sep 09, 2019 3.622 3.631 3.450 3.480 13,817 -0.16(-4.40%)
Sep 06, 2019 3.530 3.665 3.490 3.640 2,100 +0.16(+4.60%)
Sep 05, 2019 3.420 3.570 3.420 3.480 14,886 +0.00(+0.00%)
Sep 04, 2019 3.450 3.590 3.410 3.480 41,194 +0.03(+0.87%)
Sep 03, 2019 3.525 3.552 3.450 3.450 28,846 -0.14(-3.90%)
Aug 30, 2019 3.590 3.610 3.510 3.590 1,900 +0.00(+0.00%)
Aug 29, 2019 3.620 3.640 3.590 3.590 18,387 -0.03(-0.83%)
Aug 28, 2019 3.530 3.620 3.330 3.620 27,243 +0.14(+4.02%)
Aug 27, 2019 3.710 3.720 3.480 3.480 21,649 -0.22(-5.95%)
Aug 26, 2019 3.830 3.830 3.700 3.700 3,412 -0.10(-2.63%)
Aug 23, 2019 3.760 3.800 3.698 3.800 3,600 +0.04(+1.06%)
Aug 22, 2019 3.630 3.760 3.630 3.760 1,453 +0.10(+2.73%)
Aug 21, 2019 3.765 3.765 3.650 3.660 4,989 -0.05(-1.35%)
Aug 20, 2019 3.720 3.765 3.710 3.710 8,272 -0.04(-1.07%)
Aug 19, 2019 3.830 3.830 3.730 3.750 16,680 -0.08(-2.09%)
Aug 16, 2019 3.870 3.870 3.780 3.830 11,700 +0.03(+0.79%)
Aug 15, 2019 3.770 3.880 3.770 3.800 5,317 +0.00(+0.00%)
Aug 14, 2019 3.920 4.011 3.790 3.800 11,704 -0.18(-4.52%)
Aug 13, 2019 4.010 4.080 3.780 3.980 20,015 +0.10(+2.58%)
Aug 12, 2019 4.050 4.100 3.850 3.880 17,198 -0.21(-5.13%)
Aug 09, 2019 3.710 4.110 3.700 4.090 70,400 +0.48(+13.30%)
Aug 08, 2019 3.565 3.780 3.565 3.610 38,805 -0.04(-1.10%)
Aug 07, 2019 3.435 3.810 3.435 3.650 11,559 +0.13(+3.69%)
Aug 06, 2019 3.560 3.570 3.510 3.520 4,447 +0.02(+0.57%)
Aug 05, 2019 3.550 3.590 3.490 3.500 16,742 -0.11(-3.05%)
Aug 02, 2019 3.510 3.630 3.454 3.610 7,400 +0.08(+2.27%)
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.