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 (%)
Oct 30, 2009 8.456 8.456 7.798 8.123 52,893 -0.37(-4.31%)
Oct 29, 2009 8.294 8.529 8.132 8.489 37,702 +0.32(+3.88%)
Oct 28, 2009 8.700 8.911 8.140 8.172 59,000 -0.87(-9.61%)
Oct 27, 2009 9.504 9.553 9.009 9.041 41,646 -0.40(-4.22%)
Oct 26, 2009 9.927 10.11 9.391 9.439 254,778 -0.41(-4.13%)
Oct 23, 2009 9.837 9.959 9.707 9.846 78,191 +0.06(+0.58%)
Oct 22, 2009 9.179 10.02 9.114 9.789 105,223 +0.52(+5.61%)
Oct 21, 2009 9.236 9.444 9.009 9.269 62,510 +0.03(+0.35%)
Oct 20, 2009 9.285 9.488 9.017 9.236 117,733 -0.27(-2.82%)
Oct 19, 2009 9.066 9.537 8.635 9.504 74,752 +0.50(+5.60%)
Oct 16, 2009 9.001 9.025 8.814 9.001 75,851 -0.06(-0.63%)
Oct 15, 2009 8.984 9.236 8.944 9.058 44,103 -0.04(-0.45%)
Oct 14, 2009 8.773 9.131 8.773 9.098 75,783 +0.49(+5.66%)
Oct 13, 2009 8.668 8.879 8.424 8.611 28,654 -0.10(-1.12%)
Oct 12, 2009 8.749 8.911 8.611 8.708 50,195 +0.11(+1.32%)
Oct 09, 2009 8.302 8.603 8.245 8.595 39,012 +0.31(+3.73%)
Oct 08, 2009 8.497 8.595 8.221 8.286 107,584 -0.11(-1.26%)
Oct 07, 2009 8.530 8.635 8.375 8.391 75,634 -0.10(-1.15%)
Oct 06, 2009 8.343 8.684 8.343 8.489 44,546 +0.24(+2.85%)
Oct 05, 2009 8.261 8.408 8.123 8.253 31,879 +0.02(+0.20%)
Oct 02, 2009 8.530 8.530 8.172 8.237 65,817 -0.40(-4.61%)
Oct 01, 2009 8.627 9.106 8.505 8.635 92,161 +0.02(+0.19%)
Sep 30, 2009 9.236 9.342 8.603 8.619 90,613 -0.67(-7.17%)
Sep 29, 2009 9.512 9.531 9.228 9.285 56,333 -0.24(-2.56%)
Sep 28, 2009 9.334 9.629 9.098 9.529 56,124 +0.19(+2.00%)
Sep 25, 2009 9.415 9.602 9.309 9.342 72,487 -0.07(-0.78%)
Sep 24, 2009 10.04 10.27 9.277 9.415 104,718 -0.54(-5.46%)
Sep 23, 2009 9.756 10.28 9.748 9.959 84,759 -0.37(-3.62%)
Sep 22, 2009 9.577 10.45 9.577 10.33 177,255 +0.88(+9.28%)
Sep 21, 2009 9.431 9.519 9.358 9.456 85,965 -0.04(-0.43%)
Sep 18, 2009 9.374 9.581 9.139 9.496 130,961 +0.16(+1.74%)
Sep 17, 2009 9.228 9.464 9.033 9.334 117,195 +0.11(+1.14%)
Sep 16, 2009 9.123 9.277 9.077 9.228 106,235 +0.17(+1.88%)
Sep 15, 2009 9.025 9.163 8.778 9.058 86,717 -0.02(-0.18%)
Sep 14, 2009 8.676 9.277 8.513 9.074 117,033 +0.35(+4.00%)
Sep 11, 2009 8.773 9.041 8.725 8.725 86,683 -0.01(-0.09%)
Sep 10, 2009 8.863 8.940 8.481 8.733 98,057 -0.15(-1.65%)
Sep 09, 2009 8.440 9.066 8.221 8.879 100,587 +0.45(+5.40%)
Sep 08, 2009 8.270 8.448 8.253 8.424 117,725 +0.26(+3.18%)
Sep 04, 2009 8.188 8.335 8.026 8.164 121,289 -0.02(-0.30%)
Sep 03, 2009 8.148 8.375 8.075 8.188 110,662 +0.13(+1.61%)
Sep 02, 2009 7.912 8.164 7.815 8.058 93,592 -0.09(-1.10%)
Sep 01, 2009 8.083 8.521 8.075 8.148 132,092 +0.03(+0.40%)
Aug 31, 2009 8.237 8.237 8.034 8.115 126,277 -0.16(-1.96%)
Aug 28, 2009 8.391 8.643 8.278 8.278 94,864 -0.05(-0.59%)
Aug 27, 2009 8.172 8.359 8.065 8.326 106,735 -0.05(-0.58%)
Aug 26, 2009 8.383 8.448 8.253 8.375 100,370 -0.04(-0.48%)
Aug 25, 2009 8.343 8.530 8.278 8.416 98,050 +0.09(+1.07%)
Aug 24, 2009 8.318 8.509 8.172 8.326 165,077 +0.06(+0.69%)
Aug 21, 2009 8.359 8.651 8.123 8.270 206,587 +0.01(+0.10%)
Aug 20, 2009 8.148 8.302 7.896 8.261 78,071 +0.11(+1.40%)
Aug 19, 2009 7.920 8.205 7.920 8.148 112,304 +0.10(+1.21%)
Aug 18, 2009 8.002 8.253 7.717 8.050 110,632 +0.12(+1.54%)
Aug 17, 2009 8.099 8.107 7.685 7.928 156,428 -0.37(-4.41%)
Aug 14, 2009 7.847 8.400 7.790 8.294 160,690 +0.42(+5.37%)
Aug 13, 2009 7.473 7.920 7.157 7.872 86,796 +0.47(+6.37%)
Aug 12, 2009 7.603 7.709 7.254 7.400 141,609 -0.22(-2.88%)
Aug 11, 2009 7.465 7.685 7.214 7.620 125,686 +0.13(+1.74%)
Aug 10, 2009 7.311 7.571 6.945 7.490 166,860 +0.18(+2.44%)
Aug 07, 2009 6.759 7.409 6.702 7.311 252,764 +0.66(+9.89%)
Aug 06, 2009 6.694 6.734 6.531 6.653 119,545 -0.11(-1.68%)
Aug 05, 2009 6.856 6.864 6.661 6.767 73,953 -0.05(-0.72%)
Aug 04, 2009 6.629 6.913 6.556 6.816 115,807 +0.11(+1.57%)
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.