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 )

2.165 +0.055 (+2.61%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.780 4.790 4.610 4.700 27,999 -0.07(-1.47%)
Sep 29, 2021 4.790 4.840 4.750 4.770 25,208 -0.05(-1.04%)
Sep 28, 2021 4.790 4.880 4.750 4.820 116,037 +0.00(+0.00%)
Sep 27, 2021 4.800 4.920 4.800 4.820 160,803 -0.01(-0.21%)
Sep 24, 2021 4.770 4.870 4.663 4.830 65,814 +0.00(+0.00%)
Sep 23, 2021 4.670 4.850 4.670 4.830 60,231 +0.20(+4.32%)
Sep 22, 2021 4.780 4.890 4.600 4.630 172,965 -0.16(-3.34%)
Sep 21, 2021 4.840 4.900 4.750 4.790 66,485 -0.06(-1.24%)
Sep 20, 2021 4.860 4.988 4.715 4.850 115,406 -0.03(-0.61%)
Sep 17, 2021 4.890 4.990 4.830 4.880 35,875 +0.03(+0.62%)
Sep 16, 2021 4.680 4.960 4.650 4.850 74,314 +0.21(+4.53%)
Sep 15, 2021 4.620 4.690 4.560 4.640 16,569 +0.05(+1.09%)
Sep 14, 2021 4.610 4.740 4.490 4.590 23,314 -0.09(-1.92%)
Sep 13, 2021 4.460 4.750 4.460 4.680 27,317 +0.14(+3.08%)
Sep 10, 2021 4.750 4.750 4.460 4.540 38,855 -0.11(-2.37%)
Sep 09, 2021 4.500 4.680 4.470 4.650 37,445 +0.15(+3.33%)
Sep 08, 2021 4.540 4.560 4.400 4.500 38,521 -0.04(-0.88%)
Sep 07, 2021 4.630 4.730 4.510 4.540 34,071 -0.09(-1.94%)
Sep 03, 2021 4.730 4.759 4.620 4.630 29,340 -0.10(-2.11%)
Sep 02, 2021 4.830 4.870 4.725 4.730 25,131 -0.11(-2.27%)
Sep 01, 2021 4.810 4.880 4.800 4.840 21,102 +0.04(+0.83%)
Aug 31, 2021 4.880 4.960 4.800 4.800 63,291 -0.02(-0.41%)
Aug 30, 2021 4.800 4.900 4.790 4.820 23,262 +0.07(+1.47%)
Aug 27, 2021 4.710 4.890 4.700 4.750 77,180 +0.08(+1.71%)
Aug 26, 2021 4.930 4.990 4.650 4.670 36,943 -0.33(-6.60%)
Aug 25, 2021 5.030 5.130 4.950 5.000 26,163 -0.02(-0.40%)
Aug 24, 2021 5.000 5.170 5.000 5.020 31,265 +0.01(+0.20%)
Aug 23, 2021 4.930 5.060 4.825 5.010 41,965 +0.10(+2.04%)
Aug 20, 2021 4.490 4.990 4.490 4.910 33,411 +0.37(+8.15%)
Aug 19, 2021 4.360 4.710 4.350 4.540 132,538 +0.18(+4.13%)
Aug 18, 2021 4.150 5.206 4.120 4.360 153,919 +0.17(+4.06%)
Aug 17, 2021 4.500 4.638 4.150 4.190 82,146 -0.27(-6.05%)
Aug 16, 2021 4.750 4.850 4.420 4.460 164,963 -0.37(-7.66%)
Aug 13, 2021 5.210 5.213 4.810 4.830 111,006 -0.49(-9.21%)
Aug 12, 2021 5.510 5.610 5.320 5.320 34,005 -0.21(-3.80%)
Aug 11, 2021 5.850 5.850 5.500 5.530 83,883 -0.07(-1.25%)
Aug 10, 2021 6.350 6.350 5.600 5.600 128,238 -0.62(-9.97%)
Aug 09, 2021 6.150 6.330 6.100 6.220 25,889 +0.06(+0.97%)
Aug 06, 2021 6.000 6.200 6.000 6.160 13,427 +0.13(+2.16%)
Aug 05, 2021 6.000 6.130 6.000 6.030 9,868 +0.05(+0.84%)
Aug 04, 2021 6.120 6.190 5.949 5.980 16,366 -0.22(-3.55%)
Aug 03, 2021 6.330 6.350 6.200 6.200 25,517 -0.12(-1.90%)
Aug 02, 2021 6.190 6.340 6.090 6.320 25,812 +0.09(+1.44%)
Jul 30, 2021 6.150 6.270 6.110 6.230 12,171 +0.04(+0.65%)
Jul 29, 2021 6.050 6.200 5.990 6.190 19,892 +0.22(+3.69%)
Jul 28, 2021 6.040 6.040 5.860 5.970 14,077 +0.02(+0.34%)
Jul 27, 2021 6.010 6.040 5.820 5.950 31,926 -0.06(-1.00%)
Jul 26, 2021 6.030 6.060 5.990 6.010 17,210 -0.05(-0.83%)
Jul 23, 2021 6.140 6.170 5.940 6.060 58,623 -0.13(-2.10%)
Jul 22, 2021 6.030 6.240 6.028 6.190 13,268 +0.12(+1.98%)
Jul 21, 2021 6.240 6.550 6.070 6.070 51,100 -0.26(-4.11%)
Jul 20, 2021 6.200 6.500 6.150 6.330 50,048 +0.18(+2.93%)
Jul 19, 2021 5.980 6.160 5.910 6.150 30,211 +0.15(+2.50%)
Jul 16, 2021 6.040 6.100 5.950 6.000 23,647 -0.05(-0.83%)
Jul 15, 2021 6.000 6.070 5.980 6.050 13,679 +0.05(+0.83%)
Jul 14, 2021 6.140 6.180 5.970 6.000 22,606 -0.06(-0.99%)
Jul 13, 2021 6.120 6.140 6.020 6.060 19,260 -0.14(-2.26%)
Jul 12, 2021 6.110 6.250 6.110 6.200 13,016 +0.00(+0.00%)
Jul 09, 2021 6.010 6.220 6.000 6.200 30,066 +0.19(+3.16%)
Jul 08, 2021 5.910 6.100 5.810 6.010 43,479 -0.10(-1.64%)
Jul 07, 2021 6.140 6.140 5.944 6.110 15,970 +0.04(+0.66%)
Jul 06, 2021 6.020 6.120 5.850 6.070 82,981 -0.05(-0.82%)
Jul 02, 2021 6.200 6.210 5.980 6.120 36,973 -0.01(-0.16%)
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.