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

American Railcar Ind (NQ: ARII )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2010 8.042 8.383 7.945 8.050 40,931 +0.02(+0.30%)
Jan 28, 2010 8.383 8.400 8.010 8.026 44,639 -0.32(-3.80%)
Jan 27, 2010 8.058 8.375 8.042 8.343 19,399 +0.22(+2.70%)
Jan 26, 2010 8.196 8.538 8.002 8.123 48,639 -0.07(-0.89%)
Jan 25, 2010 8.180 8.383 8.107 8.196 26,581 +0.11(+1.41%)
Jan 22, 2010 8.546 8.578 8.058 8.083 69,732 -0.49(-5.69%)
Jan 21, 2010 8.887 8.887 8.570 8.570 42,846 -0.27(-3.03%)
Jan 20, 2010 8.887 8.968 8.741 8.838 44,536 -0.11(-1.18%)
Jan 19, 2010 8.603 9.082 8.603 8.944 44,367 +0.34(+3.97%)
Jan 15, 2010 8.603 8.603 8.603 0 -0.15(-1.76%)
Jan 14, 2010 8.798 8.903 8.757 8.757 24,399 -0.05(-0.55%)
Jan 13, 2010 8.765 9.033 8.680 8.806 49,654 +0.11(+1.21%)
Jan 12, 2010 9.236 9.244 8.643 8.700 40,771 -0.58(-6.22%)
Jan 11, 2010 9.098 9.781 9.017 9.277 65,817 +0.24(+2.61%)
Jan 08, 2010 9.017 9.244 9.009 9.041 52,095 +0.01(+0.09%)
Jan 07, 2010 8.846 9.049 8.546 9.033 50,236 +0.20(+2.30%)
Jan 06, 2010 9.131 9.236 8.822 8.830 49,794 -0.32(-3.46%)
Jan 05, 2010 9.025 9.220 9.025 9.147 60,790 +0.12(+1.35%)
Jan 04, 2010 9.090 9.261 8.781 9.025 51,410 +0.07(+0.82%)
Dec 31, 2009 8.952 8.952 8.952 0 +0.30(+3.47%)
Dec 30, 2009 8.692 8.944 8.408 8.651 108,308 -0.11(-1.21%)
Dec 29, 2009 8.741 8.798 8.570 8.757 29,452 +0.02(+0.28%)
Dec 28, 2009 8.391 8.846 8.132 8.733 46,579 +0.35(+4.17%)
Dec 24, 2009 8.326 8.448 8.306 8.383 18,681 +0.13(+1.57%)
Dec 23, 2009 8.237 8.416 8.229 8.253 51,582 +0.09(+1.09%)
Dec 22, 2009 8.391 8.440 8.099 8.164 46,126 -0.19(-2.24%)
Dec 21, 2009 8.741 8.741 8.253 8.351 72,714 -0.37(-4.19%)
Dec 18, 2009 8.359 8.765 8.172 8.716 121,685 +0.40(+4.79%)
Dec 17, 2009 8.489 8.530 8.123 8.318 70,806 -0.18(-2.10%)
Dec 16, 2009 8.822 8.822 8.408 8.497 31,804 -0.27(-3.06%)
Dec 15, 2009 8.586 8.928 8.408 8.765 84,979 +0.18(+2.08%)
Dec 14, 2009 8.570 8.627 8.391 8.586 25,174 +0.21(+2.52%)
Dec 11, 2009 8.424 8.627 8.335 8.375 22,516 +0.02(+0.29%)
Dec 10, 2009 8.489 8.692 8.326 8.351 51,585 -0.08(-0.96%)
Dec 09, 2009 8.749 8.749 8.245 8.432 122,182 -0.28(-3.26%)
Dec 08, 2009 9.009 9.106 8.668 8.716 55,051 -0.36(-3.94%)
Dec 07, 2009 9.049 9.212 9.017 9.074 39,916 +0.05(+0.54%)
Dec 04, 2009 9.188 9.188 8.741 9.025 54,318 +0.05(+0.54%)
Dec 03, 2009 9.098 9.098 8.887 8.976 25,660 -0.11(-1.16%)
Dec 02, 2009 8.911 9.106 8.911 9.082 28,495 +0.20(+2.29%)
Dec 01, 2009 8.708 9.114 8.708 8.879 50,637 +0.31(+3.60%)
Nov 30, 2009 8.156 8.578 8.042 8.570 80,808 +0.42(+5.18%)
Nov 27, 2009 8.115 8.286 8.042 8.148 21,640 -0.29(-3.46%)
Nov 25, 2009 8.733 8.757 8.270 8.440 54,973 -0.29(-3.35%)
Nov 24, 2009 8.830 8.984 8.627 8.733 36,143 -0.06(-0.74%)
Nov 23, 2009 8.521 9.041 8.473 8.798 53,301 +0.43(+5.15%)
Nov 20, 2009 8.497 8.505 8.245 8.367 49,905 -0.17(-2.00%)
Nov 19, 2009 9.074 9.074 8.432 8.538 93,552 -0.65(-7.07%)
Nov 18, 2009 9.188 9.188 8.976 9.188 45,222 +0.01(+0.09%)
Nov 17, 2009 8.952 9.301 8.815 9.179 48,614 +0.20(+2.26%)
Nov 16, 2009 8.725 9.212 8.578 8.976 70,844 +0.28(+3.27%)
Nov 13, 2009 8.741 8.806 8.367 8.692 34,713 +0.11(+1.33%)
Nov 12, 2009 9.049 9.123 8.489 8.578 100,054 -0.46(-5.12%)
Nov 11, 2009 9.171 9.309 8.976 9.041 84,408 -0.01(-0.09%)
Nov 10, 2009 9.301 9.504 9.034 9.049 78,483 -0.34(-3.63%)
Nov 09, 2009 9.301 9.667 9.277 9.391 89,363 +0.28(+3.12%)
Nov 06, 2009 8.570 9.147 8.359 9.106 67,337 +0.45(+5.16%)
Nov 05, 2009 8.473 8.700 8.473 8.660 105,265 +0.39(+4.72%)
Nov 04, 2009 8.570 8.911 8.253 8.270 80,797 +0.02(+0.30%)
Nov 03, 2009 8.050 8.270 8.002 8.245 55,953 +0.32(+4.00%)
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.