Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ampco-Pittsburgh Corp (NY: AP )

0.8100 -0.0050 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.8100 0.8150 0.8000 0.8100 106,497 -0.00(-0.61%)
Jun 20, 2024 0.8200 0.8545 0.8000 0.8150 307,707 -0.10(-10.91%)
Jun 18, 2024 0.8800 0.9600 0.8800 0.9148 118,478 -0.01(-0.57%)
Jun 17, 2024 0.9000 0.9800 0.8900 0.9200 223,698 -0.12(-11.54%)
Jun 14, 2024 1.050 1.070 1.030 1.040 28,170 +0.01(+0.97%)
Jun 13, 2024 1.050 1.062 1.000 1.030 60,623 -0.03(-2.83%)
Jun 12, 2024 1.070 1.110 1.060 1.060 26,626 -0.03(-2.75%)
Jun 11, 2024 1.110 1.110 1.010 1.090 123,770 -0.05(-4.39%)
Jun 10, 2024 1.200 1.240 1.140 1.140 118,483 -0.09(-7.32%)
Jun 07, 2024 1.260 1.290 1.220 1.230 55,270 -0.03(-2.38%)
Jun 06, 2024 1.310 1.372 1.260 1.260 41,650 -0.03(-2.33%)
Jun 05, 2024 1.270 1.320 1.260 1.290 45,383 +0.00(+0.25%)
Jun 04, 2024 1.290 1.300 1.250 1.287 23,760 +0.01(+0.53%)
Jun 03, 2024 1.300 1.420 1.280 1.280 53,459 -0.04(-3.03%)
May 31, 2024 1.410 1.440 1.310 1.320 53,028 +0.01(+0.76%)
May 30, 2024 1.420 1.420 1.250 1.310 86,685 -0.08(-5.76%)
May 29, 2024 1.450 1.460 1.340 1.390 56,769 -0.04(-2.80%)
May 28, 2024 1.480 1.525 1.420 1.430 55,071 -0.08(-5.30%)
May 24, 2024 1.520 1.530 1.480 1.510 41,784 -0.02(-1.31%)
May 23, 2024 1.570 1.600 1.520 1.530 26,390 -0.05(-3.16%)
May 22, 2024 1.630 1.640 1.570 1.580 38,746 -0.03(-1.86%)
May 21, 2024 1.490 1.610 1.490 1.610 47,099 +0.12(+8.05%)
May 20, 2024 1.550 1.580 1.470 1.490 94,728 -0.02(-1.32%)
May 17, 2024 1.570 1.600 1.510 1.510 64,370 -0.04(-2.58%)
May 16, 2024 1.620 1.620 1.550 1.550 91,324 -0.06(-3.73%)
May 15, 2024 1.750 1.750 1.560 1.610 97,644 -0.10(-5.85%)
May 14, 2024 1.930 2.000 1.670 1.710 203,285 -0.16(-8.56%)
May 13, 2024 1.880 1.980 1.820 1.870 37,901 -0.01(-0.53%)
May 10, 2024 1.920 1.920 1.810 1.880 47,606 -0.03(-1.57%)
May 09, 2024 2.000 2.000 1.850 1.910 79,214 -0.05(-2.55%)
May 08, 2024 2.010 2.046 1.930 1.960 22,178 -0.02(-1.01%)
May 07, 2024 2.050 2.060 1.980 1.980 20,005 -0.06(-2.94%)
May 06, 2024 2.030 2.160 2.030 2.040 29,647 +0.01(+0.49%)
May 03, 2024 2.020 2.060 2.000 2.030 40,924 -0.01(-0.49%)
May 02, 2024 2.090 2.090 1.990 2.040 27,172 -0.01(-0.49%)
May 01, 2024 2.040 2.070 2.030 2.050 14,654 +0.00(+0.00%)
Apr 30, 2024 2.150 2.150 2.050 2.050 22,785 -0.10(-4.65%)
Apr 29, 2024 2.150 2.178 2.050 2.150 26,505 +0.04(+1.90%)
Apr 26, 2024 2.120 2.221 2.106 2.110 14,510 -0.01(-0.47%)
Apr 25, 2024 2.090 2.140 2.090 2.120 8,371 +0.03(+1.44%)
Apr 24, 2024 2.150 2.150 2.090 2.090 21,103 -0.06(-2.79%)
Apr 23, 2024 2.210 2.228 2.150 2.150 16,571 -0.05(-2.27%)
Apr 22, 2024 2.130 2.260 2.130 2.200 7,885 +0.02(+0.92%)
Apr 19, 2024 2.170 2.220 2.150 2.180 13,123 -0.04(-1.80%)
Apr 18, 2024 2.220 2.240 2.162 2.220 14,313 +0.02(+0.91%)
Apr 17, 2024 2.210 2.210 2.170 2.200 7,459 +0.03(+1.38%)
Apr 16, 2024 2.260 2.260 2.170 2.170 14,087 -0.09(-3.98%)
Apr 15, 2024 2.300 2.310 2.250 2.260 22,341 -0.11(-4.64%)
Apr 12, 2024 2.340 2.380 2.320 2.370 16,750 +0.05(+2.16%)
Apr 11, 2024 2.330 2.351 2.310 2.320 6,183 +0.00(+0.00%)
Apr 10, 2024 2.275 2.350 2.275 2.320 26,932 +0.01(+0.43%)
Apr 09, 2024 2.360 2.400 2.290 2.310 17,572 -0.04(-1.70%)
Apr 08, 2024 2.200 2.390 2.160 2.350 63,321 +0.15(+6.82%)
Apr 05, 2024 2.170 2.200 2.120 2.200 28,508 -0.01(-0.45%)
Apr 04, 2024 2.200 2.240 2.153 2.210 46,409 +0.01(+0.45%)
Apr 03, 2024 2.180 2.225 2.141 2.200 20,094 +0.05(+2.33%)
Apr 02, 2024 2.120 2.190 2.120 2.150 35,762 -0.04(-1.83%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.