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: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 6.290 6.460 6.030 6.060 42,686 -0.34(-5.31%)
Feb 25, 2022 6.580 6.490 6.300 6.400 29,191 -0.06(-0.93%)
Feb 24, 2022 6.300 6.580 6.151 6.460 29,361 +0.16(+2.54%)
Feb 23, 2022 6.140 6.300 5.950 6.300 21,117 +0.15(+2.44%)
Feb 22, 2022 6.065 6.240 5.760 6.150 56,087 +0.08(+1.32%)
Feb 18, 2022 6.070 0 +0.02(+0.33%)
Feb 17, 2022 6.140 6.140 5.980 6.050 19,880 -0.13(-2.10%)
Feb 16, 2022 6.050 6.220 5.970 6.180 39,644 +0.13(+2.15%)
Feb 15, 2022 6.060 6.090 5.990 6.050 15,601 +0.05(+0.83%)
Feb 14, 2022 6.070 6.105 5.850 6.000 13,381 -0.05(-0.83%)
Feb 11, 2022 6.060 6.080 5.965 6.050 19,070 +0.05(+0.83%)
Feb 10, 2022 6.200 6.220 5.950 6.000 21,440 -0.20(-3.23%)
Feb 09, 2022 6.100 6.210 6.070 6.200 8,899 +0.12(+1.97%)
Feb 08, 2022 6.050 6.209 6.050 6.080 12,988 +0.03(+0.50%)
Feb 07, 2022 5.940 6.050 5.800 6.050 17,719 +0.18(+3.07%)
Feb 04, 2022 5.950 5.950 5.668 5.870 50,077 +0.01(+0.17%)
Feb 03, 2022 5.860 5.910 5.860 11,812 -0.05(-0.85%)
Feb 02, 2022 5.860 5.950 5.787 5.910 11,735 +0.05(+0.85%)
Feb 01, 2022 5.750 5.900 5.670 5.860 19,468 +0.15(+2.63%)
Jan 31, 2022 5.450 5.710 5.710 17,440 +0.23(+4.20%)
Jan 28, 2022 5.350 5.510 5.350 5.480 26,924 +0.08(+1.48%)
Jan 27, 2022 5.410 5.470 5.330 5.400 26,669 +0.05(+0.93%)
Jan 26, 2022 5.380 5.450 5.270 5.350 23,754 -0.01(-0.19%)
Jan 25, 2022 5.340 5.450 5.270 5.360 24,804 -0.03(-0.56%)
Jan 24, 2022 5.470 5.470 5.260 5.390 42,353 -0.05(-0.92%)
Jan 21, 2022 5.600 5.630 5.440 5.440 45,824 -0.22(-3.89%)
Jan 20, 2022 5.650 5.750 5.600 5.660 14,822 +0.06(+1.07%)
Jan 19, 2022 5.490 5.612 5.490 5.600 18,581 +0.08(+1.45%)
Jan 18, 2022 5.650 5.675 5.490 5.520 35,269 -0.19(-3.33%)
Jan 14, 2022 5.710 0 -0.10(-1.72%)
Jan 13, 2022 5.700 5.827 5.684 5.810 23,598 +0.16(+2.83%)
Jan 12, 2022 5.685 5.730 5.616 5.650 24,279 +0.02(+0.36%)
Jan 11, 2022 5.610 5.660 5.610 5.630 11,165 -0.02(-0.35%)
Jan 10, 2022 5.570 5.690 5.550 5.650 24,960 +0.06(+1.07%)
Jan 07, 2022 5.560 5.650 5.560 5.590 14,643 +0.09(+1.64%)
Jan 06, 2022 5.450 5.590 5.450 5.500 18,170 +0.00(+0.00%)
Jan 05, 2022 5.340 5.530 5.340 5.500 33,691 +0.22(+4.17%)
Jan 04, 2022 5.060 5.350 5.040 5.280 15,655 +0.18(+3.53%)
Jan 03, 2022 5.020 5.120 4.960 5.100 59,233 +0.10(+2.00%)
Dec 31, 2021 4.760 5.000 4.700 5.000 102,939 +0.22(+4.60%)
Dec 30, 2021 4.640 4.820 4.640 4.780 47,452 +0.08(+1.70%)
Dec 29, 2021 4.660 4.790 4.630 4.700 45,072 -0.01(-0.21%)
Dec 28, 2021 4.660 4.780 4.640 4.710 58,505 +0.01(+0.21%)
Dec 27, 2021 4.660 4.760 4.630 4.700 28,743 +0.05(+1.08%)
Dec 23, 2021 4.590 4.768 4.590 4.650 55,896 +0.01(+0.22%)
Dec 22, 2021 4.650 4.760 4.640 4.640 46,258 +0.00(+0.00%)
Dec 21, 2021 4.400 4.670 4.400 4.640 79,426 +0.27(+6.18%)
Dec 20, 2021 4.690 4.710 4.370 4.370 308,873 -0.40(-8.39%)
Dec 17, 2021 4.660 4.820 4.660 4.770 24,306 +0.00(+0.00%)
Dec 16, 2021 4.820 4.820 4.670 4.770 19,359 +0.02(+0.42%)
Dec 15, 2021 4.820 4.840 4.620 4.750 30,399 -0.01(-0.21%)
Dec 14, 2021 4.610 4.900 4.520 4.760 37,542 +0.11(+2.37%)
Dec 13, 2021 5.000 5.140 4.650 4.650 33,256 -0.41(-8.10%)
Dec 10, 2021 5.040 5.060 4.929 5.060 17,421 +0.01(+0.20%)
Dec 09, 2021 4.980 5.130 4.980 5.050 11,755 -0.01(-0.20%)
Dec 08, 2021 5.000 5.100 4.860 5.060 24,934 +0.01(+0.20%)
Dec 07, 2021 4.980 5.137 4.980 5.050 28,118 +0.00(+0.00%)
Dec 06, 2021 5.070 5.190 4.960 5.050 7,662 -0.04(-0.79%)
Dec 03, 2021 5.150 5.210 5.010 5.090 36,086 +0.01(+0.20%)
Dec 02, 2021 5.000 5.230 4.900 5.080 39,780 +0.08(+1.60%)
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.