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 )

60.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2003 14.00 14.00 13.71 13.71 104,676 -0.31(-2.19%)
Oct 30, 2003 14.00 14.04 13.96 14.02 65,700 +0.02(+0.13%)
Oct 29, 2003 14.04 14.17 13.96 14.00 97,498 -0.05(-0.35%)
Oct 28, 2003 13.96 14.21 13.91 14.05 177,126 +0.12(+0.83%)
Oct 27, 2003 12.78 13.95 12.43 13.93 243,300 +0.30(+2.22%)
Oct 24, 2003 13.96 13.96 13.47 13.63 69,000 -0.19(-1.38%)
Oct 23, 2003 14.14 14.67 13.82 13.82 145,500 -0.53(-3.69%)
Oct 22, 2003 14.12 14.36 13.86 14.35 74,400 +0.16(+1.13%)
Oct 21, 2003 14.26 14.44 13.87 14.19 44,136 +0.07(+0.50%)
Oct 20, 2003 14.03 14.44 13.83 14.12 70,024 +0.04(+0.25%)
Oct 17, 2003 14.31 14.47 14.03 14.08 90,129 -0.19(-1.31%)
Oct 16, 2003 14.43 14.34 13.94 14.27 85,177 -0.16(-1.08%)
Oct 15, 2003 14.96 14.97 13.22 14.43 416,580 -0.60(-3.96%)
Oct 14, 2003 15.09 15.11 14.95 15.02 104,712 +0.02(+0.15%)
Oct 13, 2003 15.22 15.33 14.96 15.00 116,637 +0.20(+1.35%)
Oct 10, 2003 14.69 14.80 14.67 14.80 38,205 +0.02(+0.15%)
Oct 09, 2003 14.71 14.82 14.27 14.78 294,585 +0.09(+0.61%)
Oct 08, 2003 14.88 14.89 14.64 14.69 123,181 +0.11(+0.77%)
Oct 07, 2003 14.47 14.86 14.42 14.58 167,968 +0.18(+1.23%)
Oct 06, 2003 14.19 14.91 13.89 14.40 199,696 +0.68(+4.96%)
Oct 03, 2003 14.23 14.44 13.72 13.72 130,315 -0.41(-2.89%)
Oct 02, 2003 13.78 14.33 13.78 14.13 198,549 +0.13(+0.96%)
Oct 01, 2003 13.33 14.00 13.23 14.00 301,833 +0.73(+5.53%)
Sep 30, 2003 13.19 13.40 13.00 13.26 140,002 +0.11(+0.81%)
Sep 29, 2003 13.00 13.24 12.59 13.16 204,736 +0.24(+1.90%)
Sep 26, 2003 12.89 13.14 12.51 12.91 350,944 +0.04(+0.28%)
Sep 25, 2003 13.07 13.21 12.78 12.88 144,348 -0.32(-2.46%)
Sep 24, 2003 12.64 13.53 12.14 13.20 374,220 +0.82(+6.60%)
Sep 23, 2003 10.69 12.49 10.65 12.38 907,597 +1.74(+16.37%)
Sep 22, 2003 10.93 10.93 10.51 10.64 66,699 +0.06(+0.59%)
Sep 19, 2003 10.44 10.62 10.26 10.58 19,620 +0.13(+1.28%)
Sep 18, 2003 10.40 10.45 10.31 10.44 31,707 +0.20(+1.91%)
Sep 17, 2003 10.54 10.61 10.22 10.25 50,832 -0.31(-2.90%)
Sep 16, 2003 10.58 10.62 10.23 10.56 73,050 +0.00(+0.00%)
Sep 15, 2003 10.57 10.58 10.25 10.56 40,800 -0.02(-0.17%)
Sep 12, 2003 10.51 10.57 10.08 10.57 26,250 +0.10(+0.93%)
Sep 11, 2003 10.29 10.55 10.11 10.48 132,300 +0.08(+0.73%)
Sep 10, 2003 10.26 10.59 10.04 10.40 267,300 +0.58(+5.89%)
Sep 09, 2003 9.911 10.02 9.778 9.822 73,800 -0.03(-0.27%)
Sep 08, 2003 9.729 10.04 9.533 9.849 188,250 +0.40(+4.28%)
Sep 05, 2003 9.067 9.444 9.036 9.444 150,909 +0.38(+4.17%)
Sep 04, 2003 9.031 9.067 8.947 9.067 26,700 +0.04(+0.39%)
Sep 03, 2003 8.933 9.067 8.800 9.031 84,750 +0.12(+1.35%)
Sep 02, 2003 8.756 9.062 8.667 8.911 35,400 +0.21(+2.45%)
Aug 29, 2003 8.729 8.804 8.667 8.698 22,350 -0.13(-1.46%)
Aug 28, 2003 8.956 8.956 8.773 8.827 42,900 -0.08(-0.95%)
Aug 27, 2003 8.884 8.924 8.689 8.911 18,000 +0.04(+0.45%)
Aug 26, 2003 9.066 9.066 8.871 8.871 9,600 -0.20(-2.16%)
Aug 25, 2003 8.889 9.089 8.600 9.067 58,350 +0.03(+0.31%)
Aug 22, 2003 9.022 9.067 8.902 9.039 16,800 +0.09(+1.03%)
Aug 21, 2003 9.067 9.071 8.933 8.947 25,800 -0.05(-0.59%)
Aug 20, 2003 9.031 9.071 8.916 9.000 17,850 -0.09(-0.98%)
Aug 19, 2003 9.098 9.111 8.933 9.089 41,400 +0.04(+0.39%)
Aug 18, 2003 9.089 9.111 8.938 9.053 78,600 +0.01(+0.10%)
Aug 15, 2003 9.000 9.067 9.000 9.044 9,900 +0.06(+0.70%)
Aug 14, 2003 9.089 9.089 8.871 8.982 14,100 -0.12(-1.28%)
Aug 13, 2003 8.756 9.098 8.756 9.098 77,400 +0.30(+3.38%)
Aug 12, 2003 8.707 8.867 8.667 8.800 150,900 +0.11(+1.23%)
Aug 11, 2003 8.756 8.778 8.693 8.693 44,550 -0.03(-0.36%)
Aug 08, 2003 8.769 8.769 8.600 8.724 20,700 -0.03(-0.30%)
Aug 07, 2003 8.778 8.778 8.667 8.751 35,250 +0.08(+0.97%)
Aug 06, 2003 9.249 9.253 8.556 8.667 289,950 -0.11(-1.27%)
Aug 05, 2003 8.773 8.778 8.556 8.778 56,400 +0.15(+1.75%)
Aug 04, 2003 8.627 8.844 8.444 8.627 136,500 +0.08(+0.99%)
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.