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 29, 2010 12.75 12.76 12.02 12.52 132,656 -0.37(-2.84%)
Oct 28, 2010 13.81 13.81 12.13 12.88 146,675 -0.98(-7.09%)
Oct 27, 2010 14.22 14.23 13.40 13.87 51,792 -0.79(-5.38%)
Oct 25, 2010 14.70 14.94 14.59 14.65 69,256 +0.10(+0.67%)
Oct 22, 2010 14.31 14.67 14.01 14.56 73,553 +0.30(+2.11%)
Oct 21, 2010 14.51 14.75 13.78 14.26 70,117 -0.18(-1.24%)
Oct 20, 2010 13.92 14.76 13.76 14.44 33,511 +0.57(+4.10%)
Oct 19, 2010 13.87 14.15 13.56 13.87 50,911 -0.37(-2.62%)
Oct 18, 2010 14.29 14.59 14.15 14.24 40,228 +0.05(+0.34%)
Oct 15, 2010 14.87 14.87 14.07 14.19 85,049 -0.37(-2.57%)
Oct 14, 2010 14.91 15.02 14.19 14.57 65,758 -0.32(-2.18%)
Oct 13, 2010 14.32 15.03 14.16 14.89 109,375 +0.80(+5.65%)
Oct 12, 2010 14.22 14.38 13.96 14.09 55,768 -0.24(-1.70%)
Oct 11, 2010 14.06 14.52 13.92 14.34 83,805 +0.21(+1.50%)
Oct 08, 2010 13.66 14.22 13.53 14.13 74,555 +0.51(+3.76%)
Oct 07, 2010 13.97 14.00 13.61 13.61 78,496 -0.14(-1.00%)
Oct 06, 2010 13.25 13.91 13.22 13.75 78,967 +0.34(+2.54%)
Oct 05, 2010 12.92 13.44 12.22 13.41 74,673 +0.76(+6.04%)
Oct 04, 2010 12.92 13.13 12.57 12.65 75,786 -0.30(-2.32%)
Oct 01, 2010 12.93 13.02 12.69 12.95 53,789 +0.21(+1.66%)
Sep 30, 2010 13.06 13.11 12.61 12.74 110,820 -0.15(-1.20%)
Sep 29, 2010 13.16 13.16 12.74 12.89 100,346 -0.21(-1.61%)
Sep 28, 2010 12.59 13.14 12.04 13.10 161,592 +0.63(+5.08%)
Sep 27, 2010 10.37 12.49 10.37 12.47 151,257 +1.32(+11.80%)
Sep 24, 2010 10.76 11.27 10.61 11.15 54,564 +0.63(+6.02%)
Sep 23, 2010 10.67 10.92 10.50 10.52 70,917 -0.29(-2.70%)
Sep 22, 2010 11.17 11.34 10.54 10.81 74,142 -0.43(-3.83%)
Sep 21, 2010 11.19 11.61 11.19 11.24 35,839 -0.33(-2.81%)
Sep 20, 2010 11.49 11.75 11.29 11.57 66,898 +0.11(+0.99%)
Sep 17, 2010 11.98 11.98 11.19 11.45 92,304 -0.16(-1.40%)
Sep 15, 2010 10.63 11.84 10.63 11.62 102,116 +0.89(+8.25%)
Sep 14, 2010 10.59 10.80 10.46 10.73 46,468 +0.14(+1.30%)
Sep 13, 2010 10.29 10.68 10.29 10.59 63,281 +0.39(+3.82%)
Sep 10, 2010 10.38 10.38 10.15 10.20 30,454 -0.07(-0.71%)
Sep 09, 2010 10.56 10.66 10.19 10.28 50,469 -0.11(-1.09%)
Sep 08, 2010 10.50 10.52 10.23 10.39 40,164 +0.14(+1.35%)
Sep 07, 2010 10.39 10.42 10.11 10.25 48,018 -0.24(-2.25%)
Sep 03, 2010 10.55 10.68 10.17 10.49 53,211 +0.15(+1.49%)
Sep 02, 2010 9.959 10.42 9.732 10.33 85,116 +0.30(+3.00%)
Sep 01, 2010 9.626 10.07 9.536 10.03 92,803 +0.65(+6.93%)
Aug 31, 2010 8.854 9.594 8.749 9.383 110,334 +0.52(+5.82%)
Aug 30, 2010 9.675 9.675 8.822 8.867 83,960 -0.91(-9.27%)
Aug 27, 2010 9.261 9.772 8.936 9.772 77,408 +0.68(+7.51%)
Aug 26, 2010 8.919 9.204 8.919 9.090 124,998 +0.19(+2.19%)
Aug 25, 2010 8.383 8.936 8.302 8.895 150,748 +0.45(+5.39%)
Aug 24, 2010 8.603 8.895 8.367 8.440 965,022 -0.28(-3.17%)
Aug 23, 2010 9.106 9.269 8.700 8.716 55,121 -0.30(-3.33%)
Aug 20, 2010 8.952 9.074 8.773 9.017 97,916 +0.04(+0.45%)
Aug 19, 2010 9.504 9.598 8.976 8.976 94,368 -0.61(-6.36%)
Aug 18, 2010 9.350 9.707 9.139 9.586 65,983 +0.24(+2.61%)
Aug 17, 2010 9.309 9.488 9.123 9.342 73,140 +0.19(+2.04%)
Aug 16, 2010 8.936 9.480 8.936 9.155 57,110 +0.15(+1.62%)
Aug 13, 2010 9.074 9.423 8.976 9.009 58,417 -0.14(-1.51%)
Aug 12, 2010 8.952 9.318 8.952 9.147 118,576 -0.06(-0.62%)
Aug 11, 2010 9.772 9.992 9.163 9.204 145,694 -1.02(-10.01%)
Aug 10, 2010 10.37 10.40 9.976 10.23 131,366 -0.35(-3.30%)
Aug 09, 2010 10.54 10.71 10.36 10.58 47,163 +0.11(+1.09%)
Aug 06, 2010 10.24 10.60 10.08 10.46 105,808 +0.20(+1.98%)
Aug 05, 2010 10.56 10.82 10.24 10.26 63,844 -0.45(-4.25%)
Aug 04, 2010 10.50 10.98 10.28 10.71 71,483 +0.23(+2.17%)
Aug 03, 2010 11.18 11.23 10.46 10.49 90,712 -0.79(-6.99%)
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.