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

Amcon Distributing Company (NY: DIT )

140.00 -4.00 (-2.78%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 29, 2010 69.50 69.50 69.50 69.50 200 +0.25(+0.36%)
Oct 28, 2010 69.00 69.25 69.00 69.25 200 +0.00(+0.00%)
Oct 27, 2010 69.25 69.25 69.25 69.25 100 +0.03(+0.05%)
Oct 25, 2010 69.00 69.22 69.00 69.22 200 +1.17(+1.71%)
Oct 22, 2010 68.05 68.05 68.05 68.05 100 +0.39(+0.58%)
Oct 19, 2010 67.66 67.66 67.66 67.66 100 -1.30(-1.88%)
Oct 18, 2010 68.95 68.95 68.95 68.95 175 +1.87(+2.79%)
Oct 15, 2010 68.50 68.50 67.08 67.08 1,137 -1.92(-2.78%)
Oct 14, 2010 68.75 69.00 68.75 69.00 1,100 +0.25(+0.36%)
Oct 13, 2010 68.00 68.75 67.92 68.75 749 +0.75(+1.10%)
Oct 12, 2010 64.90 68.00 64.90 68.00 1,612 +3.40(+5.26%)
Oct 11, 2010 63.50 65.00 63.50 64.60 1,047 +0.10(+0.16%)
Oct 08, 2010 64.50 64.50 63.00 64.50 908 +1.78(+2.85%)
Oct 07, 2010 62.00 62.75 61.90 62.72 1,123 +0.82(+1.32%)
Oct 06, 2010 61.50 62.00 61.50 61.90 1,649 +1.70(+2.82%)
Oct 05, 2010 60.12 60.70 60.12 60.20 700 +0.09(+0.15%)
Oct 04, 2010 60.11 60.11 60.11 60.11 310 -1.39(-2.26%)
Oct 01, 2010 61.50 61.50 61.50 61.50 125 -0.22(-0.35%)
Sep 30, 2010 61.72 61.72 61.72 61.72 100 +1.47(+2.43%)
Sep 29, 2010 61.39 62.00 60.25 60.25 1,682 -1.25(-2.03%)
Sep 28, 2010 61.50 61.50 61.50 61.50 532 +0.11(+0.18%)
Sep 24, 2010 61.39 61.39 61.39 61.39 100 -0.11(-0.18%)
Sep 22, 2010 61.60 61.50 61.50 61.50 400 +0.47(+0.77%)
Sep 21, 2010 61.01 61.49 61.01 61.03 500 +1.03(+1.72%)
Sep 15, 2010 60.00 60.00 60.00 60.00 200 +0.00(+0.00%)
Sep 09, 2010 63.39 60.00 60.00 60.00 1,300 -2.00(-3.23%)
Sep 08, 2010 61.89 62.00 61.89 62.00 3,430 +0.25(+0.40%)
Sep 07, 2010 61.50 61.75 61.50 61.75 320 -0.25(-0.40%)
Sep 03, 2010 62.00 62.00 60.55 62.00 1,800 +0.00(+0.00%)
Sep 02, 2010 60.00 62.00 60.00 62.00 1,938 +2.00(+3.33%)
Sep 01, 2010 60.89 61.00 60.00 60.00 800 -0.89(-1.46%)
Aug 31, 2010 59.51 60.89 59.51 60.89 523 +0.24(+0.40%)
Aug 27, 2010 59.50 60.65 60.65 60.65 200 +1.50(+2.54%)
Aug 26, 2010 57.60 59.15 57.60 59.15 329 +0.15(+0.26%)
Aug 25, 2010 57.24 59.00 56.19 59.00 1,151 +1.71(+2.98%)
Aug 23, 2010 57.00 57.29 57.29 57.29 2,100 +0.80(+1.42%)
Aug 20, 2010 58.00 58.00 56.00 56.49 1,347 -2.75(-4.64%)
Aug 19, 2010 60.50 60.50 59.24 59.24 500 -1.23(-2.03%)
Aug 18, 2010 60.47 60.47 60.47 60.47 100 +1.46(+2.47%)
Aug 17, 2010 57.51 59.01 57.51 59.01 300 +1.51(+2.63%)
Aug 16, 2010 56.00 57.50 56.00 57.50 600 +0.00(+0.00%)
Aug 12, 2010 56.00 57.50 57.50 57.50 200 +1.45(+2.59%)
Aug 11, 2010 57.50 57.50 56.03 56.05 300 -2.45(-4.19%)
Aug 10, 2010 60.37 60.40 58.50 58.50 1,000 -0.50(-0.85%)
Aug 09, 2010 60.00 60.00 59.00 59.00 300 -1.45(-2.40%)
Aug 05, 2010 60.68 60.45 60.45 60.45 800 -0.08(-0.13%)
Aug 04, 2010 60.53 60.53 60.53 60.53 100 -1.42(-2.29%)
Aug 02, 2010 61.95 61.95 61.95 61.95 600 +1.14(+1.87%)
Jul 30, 2010 60.81 60.81 59.00 60.81 200 +2.71(+4.66%)
Jul 29, 2010 61.00 61.00 58.10 58.10 250 -0.10(-0.17%)
Jul 28, 2010 59.50 60.99 58.20 58.20 300 -2.80(-4.59%)
Jul 27, 2010 61.25 62.00 61.00 61.00 1,100 +0.02(+0.02%)
Jul 26, 2010 58.55 61.00 57.25 60.98 2,604 +1.98(+3.36%)
Jul 23, 2010 57.25 59.00 57.25 59.00 1,300 +2.25(+3.96%)
Jul 22, 2010 55.78 56.75 55.75 56.75 400 -0.25(-0.44%)
Jul 21, 2010 57.00 57.00 57.00 57.00 108 +0.48(+0.85%)
Jul 20, 2010 54.75 56.52 54.75 56.52 5,019 +4.52(+8.69%)
Jul 19, 2010 52.00 52.03 52.00 52.00 1,632 -2.00(-3.70%)
Jul 16, 2010 54.00 54.00 53.50 54.00 400 +0.50(+0.93%)
Jul 15, 2010 54.00 54.02 53.50 53.50 1,340 +0.00(+0.00%)
Jul 14, 2010 53.52 53.61 52.00 53.50 1,600 -1.49(-2.71%)
Jul 13, 2010 52.50 55.00 52.50 54.99 1,300 +2.54(+4.84%)
Jul 09, 2010 50.40 52.45 52.45 52.45 900 +1.50(+2.94%)
Jul 08, 2010 50.80 51.80 50.80 50.95 700 -0.05(-0.10%)
Jul 07, 2010 50.30 51.41 50.30 51.00 730 -0.54(-1.05%)
Jul 06, 2010 54.30 55.99 51.54 51.54 880 -2.66(-4.91%)
Jul 02, 2010 54.20 54.40 54.10 54.20 400 -0.50(-0.91%)
Jul 01, 2010 55.25 55.25 54.70 54.70 2,610 -2.05(-3.61%)
Jun 30, 2010 56.75 56.75 56.75 56.75 100 +2.05(+3.75%)
Jun 29, 2010 57.75 59.19 54.69 54.70 1,600 -3.55(-6.09%)
Jun 25, 2010 58.25 59.99 58.25 58.25 800 -0.75(-1.27%)
Jun 24, 2010 58.99 59.00 57.59 59.00 454 +1.50(+2.61%)
Jun 23, 2010 55.00 57.50 55.00 57.50 700 +2.50(+4.55%)
Jun 22, 2010 55.00 55.00 55.00 55.00 100 +0.53(+0.97%)
Jun 21, 2010 54.47 54.47 54.47 54.47 100 -0.03(-0.06%)
Jun 17, 2010 54.25 54.50 54.50 54.50 900 +0.73(+1.36%)
Jun 16, 2010 53.75 53.94 53.75 53.77 1,400 +0.02(+0.04%)
Jun 15, 2010 53.70 53.75 53.70 53.75 200 +1.50(+2.87%)
Jun 14, 2010 52.25 52.25 52.25 52.25 200 +0.35(+0.67%)
Jun 10, 2010 51.90 51.90 51.90 51.90 0 +2.47(+5.00%)
Jun 08, 2010 49.43 49.43 49.43 49.43 0 +1.34(+2.79%)
Jun 07, 2010 48.01 48.09 48.00 48.09 300 -0.68(-1.40%)
Jun 04, 2010 48.77 49.80 48.51 48.77 3,400 -0.22(-0.44%)
Jun 03, 2010 48.85 49.15 48.55 48.99 1,999 +0.49(+1.01%)
Jun 02, 2010 49.00 49.00 48.50 48.50 200 +0.50(+1.04%)
Jun 01, 2010 47.70 48.85 47.70 48.00 1,516 -0.55(-1.13%)
May 28, 2010 48.55 49.25 48.55 48.55 2,023 -0.25(-0.51%)
May 27, 2010 49.50 49.50 48.80 48.80 300 -1.20(-2.40%)
May 26, 2010 50.00 50.00 50.00 50.00 200 +1.20(+2.46%)
May 25, 2010 49.50 49.50 48.30 48.80 1,410 -2.09(-4.11%)
May 24, 2010 49.50 51.47 49.50 50.89 1,241 +0.90(+1.80%)
May 21, 2010 50.00 50.00 48.50 49.99 860 +1.49(+3.07%)
May 20, 2010 49.00 49.97 48.00 48.50 3,700 -3.00(-5.83%)
May 19, 2010 51.05 52.00 50.50 51.50 1,400 -0.50(-0.96%)
May 18, 2010 53.50 53.50 52.00 52.00 770 -0.42(-0.80%)
May 14, 2010 52.58 52.42 52.42 52.42 6,400 -0.32(-0.61%)
May 13, 2010 51.38 52.78 51.38 52.74 1,500 +1.83(+3.60%)
May 12, 2010 49.50 50.91 49.50 50.91 1,551 +1.67(+3.39%)
May 11, 2010 49.00 50.63 49.00 49.24 4,167 +0.49(+1.01%)
May 10, 2010 47.55 48.78 47.55 48.75 1,377 +1.31(+2.76%)
May 07, 2010 47.25 47.81 46.61 47.44 2,056 -0.36(-0.75%)
May 06, 2010 49.00 49.17 47.12 47.80 4,500 -1.20(-2.45%)
May 05, 2010 49.75 49.75 49.00 49.00 1,563 -0.83(-1.67%)
May 04, 2010 50.14 50.14 49.10 49.83 1,630 +0.08(+0.16%)
May 03, 2010 50.00 50.01 49.75 49.75 1,470 -0.77(-1.52%)
Apr 30, 2010 51.03 51.07 50.25 50.52 1,175 -0.65(-1.27%)
Apr 29, 2010 51.98 53.40 50.67 51.17 4,791 +0.17(+0.33%)
Apr 28, 2010 51.00 52.00 50.00 51.00 3,559 -0.50(-0.97%)
Apr 27, 2010 53.01 53.01 51.30 51.50 2,317 -1.53(-2.88%)
Apr 26, 2010 52.44 53.03 52.44 53.02 310 -0.48(-0.89%)
Apr 23, 2010 54.10 54.10 53.50 53.50 600 +0.00(+0.00%)
Apr 22, 2010 54.52 54.80 53.50 53.50 928 -0.99(-1.82%)
Apr 21, 2010 55.26 55.26 54.49 54.49 910 -0.78(-1.41%)
Apr 20, 2010 57.45 59.02 54.86 55.27 7,967 -4.48(-7.50%)
Apr 19, 2010 59.75 59.75 59.75 59.75 200 +0.38(+0.64%)
Apr 15, 2010 59.37 59.37 59.37 59.37 0 +0.00(+0.00%)
Apr 13, 2010 59.37 59.37 59.37 59.37 0 -0.06(-0.10%)
Apr 12, 2010 59.85 59.85 59.24 59.43 600 -0.23(-0.39%)
Apr 09, 2010 59.73 60.00 59.10 59.66 1,600 +1.06(+1.81%)
Apr 07, 2010 58.60 58.60 58.60 58.60 0 -0.73(-1.23%)
Apr 05, 2010 59.33 59.33 59.33 59.33 0 -0.26(-0.43%)
Mar 31, 2010 58.10 59.59 59.59 59.59 400 +0.31(+0.53%)
Mar 30, 2010 60.06 60.06 57.60 59.27 1,700 -1.81(-2.96%)
Mar 29, 2010 62.00 62.00 60.39 61.08 2,531 -0.64(-1.04%)
Mar 26, 2010 62.00 62.00 61.72 61.72 200 -0.28(-0.45%)
Mar 25, 2010 60.64 62.00 60.64 62.00 700 -0.10(-0.16%)
Mar 24, 2010 63.10 63.10 62.10 62.10 200 +0.00(+0.00%)
Mar 23, 2010 62.65 62.65 62.10 62.10 200 -0.40(-0.64%)
Mar 19, 2010 62.50 62.50 62.50 62.50 0 -0.02(-0.04%)
Mar 18, 2010 62.10 62.52 62.10 62.52 975 +0.56(+0.90%)
Mar 17, 2010 58.51 62.00 58.51 61.97 3,685 +3.46(+5.92%)
Mar 16, 2010 59.97 59.97 58.47 58.51 707 -0.49(-0.84%)
Mar 15, 2010 57.00 59.00 57.00 59.00 400 +0.28(+0.48%)
Mar 12, 2010 58.72 58.72 58.72 58.72 100 +0.97(+1.68%)
Mar 11, 2010 58.28 58.97 57.00 57.75 1,400 -0.41(-0.70%)
Mar 10, 2010 59.62 61.00 58.16 58.16 1,520 -3.41(-5.54%)
Mar 09, 2010 62.00 62.00 61.57 61.57 540 +0.57(+0.93%)
Mar 05, 2010 61.00 61.00 61.00 61.00 0 +0.56(+0.93%)
Mar 04, 2010 59.86 60.45 59.00 60.44 1,978 +0.44(+0.73%)
Mar 03, 2010 59.59 60.00 59.00 60.00 1,520 +0.50(+0.84%)
Mar 02, 2010 58.83 59.50 58.55 59.50 1,200 +1.14(+1.95%)
Mar 01, 2010 56.72 58.47 56.72 58.36 1,200 +1.11(+1.94%)
Feb 26, 2010 56.75 57.90 56.75 57.25 2,000 +0.75(+1.33%)
Feb 25, 2010 55.75 56.50 55.75 56.50 1,400 +1.00(+1.80%)
Feb 24, 2010 55.50 56.50 55.50 55.50 400 +0.44(+0.80%)
Feb 23, 2010 55.00 55.41 54.90 55.06 1,600 +0.82(+1.51%)
Feb 22, 2010 53.50 54.24 52.60 54.24 1,750 +0.74(+1.38%)
Feb 19, 2010 53.00 53.63 53.00 53.50 800 +0.70(+1.33%)
Feb 18, 2010 52.97 53.00 52.11 52.80 1,796 +0.80(+1.54%)
Feb 17, 2010 52.44 54.05 51.75 52.00 2,440 +0.75(+1.46%)
Feb 16, 2010 50.96 52.80 50.00 51.25 5,280 +1.45(+2.91%)
Feb 12, 2010 51.46 49.80 49.80 49.80 3,000 -0.21(-0.42%)
Feb 11, 2010 52.00 52.50 48.61 50.01 4,425 -2.15(-4.12%)
Feb 10, 2010 51.95 53.00 51.95 52.16 1,600 +0.16(+0.31%)
Feb 09, 2010 52.14 52.93 50.05 52.00 11,066 -0.11(-0.21%)
Feb 08, 2010 53.50 53.66 52.11 52.11 1,765 -1.14(-2.14%)
Feb 05, 2010 54.97 54.97 53.05 53.25 2,100 -2.00(-3.62%)
Feb 04, 2010 55.27 55.82 54.12 55.25 7,178 -0.63(-1.13%)
Feb 03, 2010 57.19 57.19 55.49 55.88 1,400 -1.12(-1.96%)
Feb 02, 2010 55.25 57.00 55.25 57.00 2,485 +2.00(+3.64%)
Feb 01, 2010 54.17 56.50 54.10 55.00 2,848 +0.75(+1.38%)
Jan 29, 2010 55.62 55.62 54.05 54.25 3,600 -2.00(-3.56%)
Jan 28, 2010 58.50 58.50 55.98 56.25 3,746 -2.15(-3.68%)
Jan 27, 2010 59.50 59.50 58.25 58.40 1,400 -1.35(-2.26%)
Jan 26, 2010 60.63 60.99 59.75 59.75 1,900 -1.10(-1.81%)
Jan 25, 2010 62.51 64.00 60.08 60.85 4,448 -1.94(-3.09%)
Jan 22, 2010 63.30 64.00 62.13 62.79 2,070 -0.76(-1.20%)
Jan 21, 2010 65.99 65.99 62.00 63.55 4,180 -2.45(-3.71%)
Jan 20, 2010 63.50 66.00 63.50 66.00 3,562 +2.00(+3.12%)
Jan 19, 2010 62.99 64.00 62.00 64.00 4,400 +2.80(+4.58%)
Jan 15, 2010 60.35 61.20 61.20 61.20 500 +0.00(+0.00%)
Jan 14, 2010 61.95 61.95 60.00 61.20 1,250 -0.80(-1.29%)
Jan 13, 2010 60.97 62.00 59.50 62.00 2,919 +1.00(+1.64%)
Jan 12, 2010 61.39 63.25 59.05 61.00 2,160 -0.50(-0.81%)
Jan 11, 2010 60.00 67.40 60.00 61.50 3,628 +2.50(+4.24%)
Jan 08, 2010 57.30 59.92 53.05 59.00 12,702 +1.91(+3.35%)
Jan 07, 2010 61.77 61.77 57.03 57.09 4,900 -4.46(-7.25%)
Jan 06, 2010 62.37 62.60 61.00 61.55 2,500 -0.70(-1.12%)
Jan 05, 2010 64.79 66.25 60.51 62.25 6,731 -2.78(-4.27%)
Jan 04, 2010 66.43 66.43 64.10 65.03 3,421 -0.96(-1.46%)
Dec 31, 2009 68.06 65.99 65.99 65.99 2,600 -1.61(-2.38%)
Dec 30, 2009 68.24 68.24 67.60 67.60 550 -0.90(-1.31%)
Dec 29, 2009 67.61 68.50 67.61 68.50 770 +0.50(+0.74%)
Dec 28, 2009 68.31 68.34 68.00 68.00 500 -0.14(-0.20%)
Dec 24, 2009 67.59 68.60 67.50 68.14 1,000 -0.35(-0.52%)
Dec 23, 2009 70.90 70.90 67.00 68.49 4,825 -2.41(-3.40%)
Dec 22, 2009 72.20 72.20 70.90 70.90 2,880 -2.60(-3.54%)
Dec 21, 2009 72.50 73.50 72.50 73.50 200 +0.15(+0.20%)
Dec 18, 2009 71.38 73.35 71.38 73.35 700 -0.13(-0.18%)
Dec 17, 2009 75.01 75.01 72.04 73.48 1,500 -2.75(-3.61%)
Dec 16, 2009 76.23 76.23 76.23 76.23 100 +0.10(+0.13%)
Dec 15, 2009 76.44 77.25 76.13 76.13 1,100 -0.68(-0.88%)
Dec 14, 2009 75.25 76.81 74.89 76.81 485 +1.31(+1.73%)
Dec 11, 2009 75.18 76.50 74.54 75.50 2,200 -0.50(-0.66%)
Dec 10, 2009 73.56 76.00 73.56 76.00 1,500 +3.00(+4.11%)
Dec 09, 2009 75.40 75.40 73.00 73.00 3,400 -2.50(-3.31%)
Dec 08, 2009 76.83 78.00 75.30 75.50 1,200 -2.30(-2.96%)
Dec 07, 2009 77.47 77.80 77.47 77.80 300 -0.20(-0.26%)
Dec 04, 2009 77.84 78.40 77.50 78.00 1,737 +1.05(+1.36%)
Dec 03, 2009 76.95 76.95 76.95 76.95 800 -0.02(-0.02%)
Dec 02, 2009 75.58 76.97 75.58 76.97 800 -0.03(-0.04%)
Dec 01, 2009 76.22 77.00 74.72 77.00 600 +0.30(+0.39%)
Nov 30, 2009 75.67 76.70 75.67 76.70 200 -0.02(-0.03%)
Nov 27, 2009 75.25 76.72 74.00 76.72 1,100 +0.22(+0.29%)
Nov 25, 2009 75.45 78.45 75.45 76.50 1,502 -0.28(-0.36%)
Nov 24, 2009 75.82 76.78 74.55 76.78 1,827 +0.18(+0.23%)
Nov 23, 2009 76.25 77.00 76.25 76.60 1,464 +0.35(+0.46%)
Nov 20, 2009 72.95 77.00 70.80 76.25 5,645 +3.45(+4.74%)
Nov 19, 2009 68.75 72.87 68.75 72.80 1,200 +1.31(+1.83%)
Nov 18, 2009 69.20 71.49 68.20 71.49 4,617 +1.49(+2.13%)
Nov 17, 2009 69.50 71.00 69.50 70.00 2,109 -0.90(-1.27%)
Nov 16, 2009 73.12 73.12 70.00 70.90 2,400 -0.75(-1.05%)
Nov 13, 2009 71.00 73.50 70.99 71.65 5,864 +1.65(+2.36%)
Nov 12, 2009 75.00 75.00 69.00 70.00 2,300 -4.60(-6.17%)
Nov 11, 2009 75.00 75.00 72.16 74.60 3,416 +1.55(+2.12%)
Nov 10, 2009 70.79 73.10 70.31 73.05 4,375 +3.55(+5.11%)
Nov 09, 2009 72.75 78.81 66.00 69.50 26,544 -2.25(-3.14%)
Nov 06, 2009 67.55 71.75 67.55 71.75 12,223 +7.42(+11.54%)
Nov 05, 2009 62.83 64.33 62.83 64.33 500 +1.82(+2.91%)
Nov 04, 2009 61.48 62.51 61.48 62.51 1,200 +2.43(+4.05%)
Nov 03, 2009 61.50 61.50 58.50 60.08 4,325 -2.92(-4.64%)
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.