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

America's Car-Mart (NQ: CRMT )

64.50 +0.04 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2002 4.578 4.657 4.489 4.640 99,150 +0.06(+1.36%)
Oct 30, 2002 4.578 4.662 4.578 4.578 4,500 +0.02(+0.44%)
Oct 29, 2002 4.493 4.573 4.489 4.558 17,850 +0.06(+1.42%)
Oct 28, 2002 4.818 4.818 4.751 4.494 31,902 -0.32(-6.73%)
Oct 25, 2002 4.711 4.822 4.667 4.818 5,850 +0.06(+1.31%)
Oct 24, 2002 4.760 4.844 4.756 4.756 6,900 -0.04(-0.93%)
Oct 23, 2002 4.764 4.800 4.764 4.800 7,200 -0.09(-1.82%)
Oct 22, 2002 4.894 4.922 4.889 4.889 2,400 +0.02(+0.46%)
Oct 21, 2002 4.880 4.911 4.778 4.867 82,500 -0.04(-0.90%)
Oct 18, 2002 4.760 4.911 4.733 4.911 51,750 +0.11(+2.22%)
Oct 17, 2002 4.884 4.978 4.800 4.804 28,950 -0.15(-2.96%)
Oct 16, 2002 5.053 5.053 4.853 4.951 3,150 -0.18(-3.55%)
Oct 15, 2002 4.956 5.244 4.956 5.133 30,900 +0.29(+5.96%)
Oct 14, 2002 4.444 4.889 4.333 4.844 28,800 +0.36(+7.91%)
Oct 11, 2002 4.476 4.889 4.467 4.489 63,450 +0.07(+1.52%)
Oct 10, 2002 4.333 4.489 4.271 4.422 66,750 +0.07(+1.53%)
Oct 09, 2002 4.444 4.444 4.347 4.356 58,650 -0.00(-0.10%)
Oct 08, 2002 4.556 4.613 4.333 4.360 159,300 -0.26(-5.67%)
Oct 07, 2002 4.511 4.867 4.511 4.622 30,600 -0.11(-2.35%)
Oct 04, 2002 4.880 4.891 4.360 4.733 67,350 -0.16(-3.18%)
Oct 03, 2002 5.057 5.057 4.889 4.889 21,645 -0.17(-3.34%)
Oct 02, 2002 5.156 5.240 5.000 5.058 4,440,000 -0.15(-2.82%)
Oct 01, 2002 5.231 5.378 5.156 5.204 2,835,000 -0.14(-2.58%)
Sep 30, 2002 5.196 5.391 5.196 5.342 6,300 +0.07(+1.35%)
Sep 27, 2002 5.000 5.338 5.000 5.271 46,950 +0.20(+4.03%)
Sep 26, 2002 5.000 5.222 4.956 5.067 117,825 -0.04(-0.87%)
Sep 25, 2002 5.173 5.262 5.005 5.111 14,400 -0.09(-1.71%)
Sep 24, 2002 5.267 5.391 5.022 5.200 168,450 -0.16(-2.99%)
Sep 23, 2002 5.333 5.720 5.333 5.360 41,250 -0.17(-3.13%)
Sep 20, 2002 5.382 5.578 5.333 5.533 12,900 -0.09(-1.58%)
Sep 19, 2002 5.613 5.778 5.333 5.622 141,750 -0.04(-0.78%)
Sep 18, 2002 6.124 6.124 5.573 5.667 71,250 -0.33(-5.56%)
Sep 17, 2002 6.107 6.440 5.956 6.000 72,300 -0.11(-1.75%)
Sep 16, 2002 6.022 6.107 5.774 6.107 3,900 +0.01(+0.23%)
Sep 13, 2002 5.956 6.093 5.689 6.093 19,050 +0.08(+1.25%)
Sep 12, 2002 6.418 6.418 5.956 6.018 55,500 -0.34(-5.31%)
Sep 11, 2002 6.222 6.622 6.222 6.356 146,700 -0.07(-1.04%)
Sep 10, 2002 5.804 6.462 5.733 6.422 271,500 +0.64(+11.15%)
Sep 09, 2002 5.676 5.778 5.676 5.778 15,300 -0.07(-1.14%)
Sep 06, 2002 5.511 5.844 5.511 5.844 2,520,000 +0.19(+3.31%)
Sep 05, 2002 5.484 5.657 5.484 5.657 4,650 +0.10(+1.83%)
Sep 04, 2002 5.658 5.658 5.444 5.556 30,750 -0.10(-1.81%)
Sep 03, 2002 5.422 5.667 5.422 5.658 26,700 +0.10(+1.84%)
Aug 30, 2002 5.378 5.644 5.378 5.556 42,000 +0.11(+2.04%)
Aug 29, 2002 5.627 5.751 5.444 5.444 88,950 -0.18(-3.24%)
Aug 28, 2002 5.667 5.867 5.560 5.627 91,650 +0.18(+3.35%)
Aug 27, 2002 5.742 5.742 5.444 5.444 17,100 -0.20(-3.62%)
Aug 26, 2002 5.662 5.682 5.507 5.649 8,850 -0.08(-1.40%)
Aug 23, 2002 5.600 5.729 5.422 5.729 11,100 +0.17(+3.04%)
Aug 22, 2002 5.889 5.889 5.556 5.560 20,850 -0.22(-3.77%)
Aug 21, 2002 5.707 5.778 5.707 5.778 1,650 +0.09(+1.56%)
Aug 20, 2002 5.578 5.709 5.560 5.689 112,050 +0.02(+0.31%)
Aug 16, 2002 5.724 5.747 5.418 5.671 9,900 -0.13(-2.30%)
Aug 15, 2002 5.933 6.089 5.804 5.804 37,800 -0.13(-2.17%)
Aug 14, 2002 5.933 6.000 5.778 5.933 10,350 +0.15(+2.61%)
Aug 13, 2002 5.889 5.933 5.778 5.782 9,000 -0.10(-1.74%)
Aug 12, 2002 5.533 6.222 5.333 5.884 45,315 +0.44(+8.08%)
Aug 07, 2002 5.529 5.529 5.316 5.444 17,100 +0.11(+2.08%)
Aug 06, 2002 5.373 5.444 5.262 5.333 5,250 -0.04(-0.74%)
Aug 05, 2002 5.489 5.569 5.289 5.373 39,600 -0.15(-2.74%)
Aug 02, 2002 5.822 5.822 5.511 5.524 26,100 -0.33(-5.69%)
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.