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 (%)
Dec 31, 2008 9.277 9.277 8.521 8.554 213,360 -0.75(-8.03%)
Dec 30, 2008 8.075 9.301 7.912 9.301 142,895 +1.37(+17.32%)
Dec 29, 2008 8.067 8.067 7.677 7.928 68,497 -0.18(-2.20%)
Dec 26, 2008 7.863 8.123 7.579 8.107 53,775 +0.28(+3.63%)
Dec 24, 2008 7.872 8.075 7.327 7.823 19,866 -0.01(-0.10%)
Dec 23, 2008 8.546 8.664 7.709 7.831 88,609 -0.59(-7.04%)
Dec 22, 2008 8.838 9.098 8.099 8.424 78,232 -0.40(-4.51%)
Dec 19, 2008 8.968 9.561 8.611 8.822 175,613 +0.12(+1.40%)
Dec 18, 2008 8.554 9.163 8.554 8.700 122,555 +0.00(+0.00%)
Dec 17, 2008 8.903 8.976 7.904 8.700 105,342 -0.34(-3.77%)
Dec 16, 2008 7.896 9.049 7.823 9.041 123,065 +1.15(+14.62%)
Dec 15, 2008 8.286 8.400 7.612 7.888 158,279 -0.36(-4.33%)
Dec 12, 2008 7.319 8.245 7.173 8.245 139,012 +0.71(+9.37%)
Dec 11, 2008 7.490 7.888 7.274 7.538 181,711 -0.13(-1.69%)
Dec 10, 2008 7.360 7.701 7.254 7.668 145,949 +0.37(+5.12%)
Dec 09, 2008 7.149 7.750 7.075 7.295 190,379 -0.02(-0.22%)
Dec 08, 2008 6.905 7.628 6.880 7.311 264,274 +0.60(+8.96%)
Dec 05, 2008 6.523 6.734 6.190 6.710 132,579 +0.06(+0.98%)
Dec 04, 2008 6.791 7.157 6.547 6.645 195,106 -0.26(-3.76%)
Dec 03, 2008 6.547 6.978 6.093 6.905 129,031 +0.57(+8.97%)
Dec 02, 2008 6.328 6.499 6.133 6.336 170,104 +0.20(+3.31%)
Dec 01, 2008 6.702 6.897 6.109 6.133 151,657 -0.85(-12.21%)
Nov 28, 2008 6.726 7.222 6.531 6.986 64,073 +0.15(+2.14%)
Nov 26, 2008 5.500 6.848 5.500 6.840 236,687 +1.40(+25.67%)
Nov 25, 2008 5.386 5.686 5.288 5.443 156,630 +0.15(+2.92%)
Nov 24, 2008 5.004 5.589 5.004 5.288 227,319 +0.33(+6.72%)
Nov 21, 2008 5.166 5.166 3.314 4.955 278,156 -0.12(-2.40%)
Nov 20, 2008 5.483 5.686 5.012 5.077 142,842 -0.41(-7.41%)
Nov 19, 2008 7.108 7.108 5.483 5.483 210,400 -1.64(-23.03%)
Nov 18, 2008 6.970 7.335 6.897 7.124 89,391 +0.16(+2.33%)
Nov 17, 2008 6.986 7.368 6.921 6.962 103,514 -0.23(-3.16%)
Nov 14, 2008 7.636 7.831 7.157 7.189 139,081 -0.57(-7.33%)
Nov 13, 2008 7.027 7.823 6.824 7.758 134,115 +0.80(+11.57%)
Nov 12, 2008 7.628 7.928 6.889 6.954 83,981 -0.71(-9.23%)
Nov 11, 2008 7.920 8.148 7.563 7.660 142,123 -0.26(-3.28%)
Nov 10, 2008 8.408 8.997 7.758 7.920 455,367 -0.51(-6.07%)
Nov 07, 2008 8.310 8.578 7.831 8.432 219,314 +0.21(+2.57%)
Nov 06, 2008 8.188 9.399 7.953 8.221 135,363 +0.24(+2.95%)
Nov 05, 2008 8.205 8.554 7.945 7.985 112,585 -0.50(-5.93%)
Nov 04, 2008 8.936 9.098 8.310 8.489 167,297 -0.36(-4.04%)
Nov 03, 2008 8.903 9.058 8.660 8.846 48,593 -0.19(-2.07%)
Oct 31, 2008 7.912 9.179 7.693 9.033 150,057 +1.12(+14.17%)
Oct 30, 2008 7.620 8.310 7.465 7.912 120,144 +0.41(+5.53%)
Oct 29, 2008 6.653 7.685 6.572 7.498 81,860 +0.80(+12.01%)
Oct 28, 2008 6.889 7.157 6.401 6.694 87,675 -0.01(-0.12%)
Oct 27, 2008 6.816 7.108 6.702 6.702 41,762 -0.19(-2.83%)
Oct 24, 2008 6.816 7.400 6.759 6.897 46,621 -0.20(-2.86%)
Oct 23, 2008 7.628 7.823 6.783 7.100 66,999 -0.45(-5.92%)
Oct 22, 2008 8.302 8.440 7.530 7.547 53,799 -1.00(-11.69%)
Oct 21, 2008 8.765 9.106 8.538 8.546 92,099 -0.63(-6.90%)
Oct 20, 2008 8.237 9.188 7.863 9.179 74,289 +1.10(+13.57%)
Oct 17, 2008 7.904 8.643 7.790 8.083 114,123 -0.19(-2.36%)
Oct 16, 2008 6.978 8.408 6.974 8.278 100,641 +1.36(+19.60%)
Oct 15, 2008 8.156 8.286 6.913 6.921 84,881 -1.40(-16.80%)
Oct 14, 2008 9.204 9.537 7.912 8.318 256,597 -0.50(-5.71%)
Oct 13, 2008 7.392 8.822 7.376 8.822 152,519 +1.73(+24.40%)
Oct 10, 2008 6.612 7.530 5.889 7.092 352,209 -0.06(-0.91%)
Oct 09, 2008 8.497 8.497 6.978 7.157 174,673 -1.22(-14.55%)
Oct 08, 2008 8.570 8.919 7.969 8.375 197,675 -0.42(-4.80%)
Oct 07, 2008 10.35 10.36 8.708 8.798 189,646 -1.35(-13.29%)
Oct 06, 2008 10.75 10.75 9.399 10.15 158,402 -0.86(-7.82%)
Oct 03, 2008 12.10 12.19 11.01 11.01 108,614 -0.97(-8.07%)
Oct 02, 2008 12.57 12.66 11.88 11.97 162,608 -0.72(-5.69%)
Oct 01, 2008 12.93 13.06 12.46 12.70 55,895 -0.33(-2.56%)
Sep 30, 2008 12.73 13.39 12.52 13.03 166,664 +0.58(+4.63%)
Sep 29, 2008 12.66 13.32 12.42 12.45 74,778 -0.35(-2.73%)
Sep 26, 2008 12.90 13.35 12.55 12.80 83,041 -0.36(-2.72%)
Sep 25, 2008 13.25 13.61 12.92 13.16 72,272 -0.09(-0.67%)
Sep 24, 2008 13.81 14.07 13.20 13.25 85,575 -0.56(-4.06%)
Sep 23, 2008 14.13 14.71 13.73 13.81 111,842 -0.33(-2.36%)
Sep 22, 2008 15.17 15.34 14.04 14.14 201,399 -1.02(-6.75%)
Sep 19, 2008 15.32 15.33 13.80 15.17 490,594 +0.76(+5.24%)
Sep 18, 2008 12.78 14.58 12.48 14.41 301,118 +1.95(+15.65%)
Sep 17, 2008 12.75 13.01 12.27 12.46 245,294 -0.55(-4.24%)
Sep 16, 2008 12.32 13.31 12.19 13.01 171,670 +0.33(+2.63%)
Sep 15, 2008 12.88 13.20 12.59 12.68 95,339 -0.69(-5.16%)
Sep 12, 2008 12.89 13.57 12.84 13.37 110,379 +0.35(+2.68%)
Sep 11, 2008 12.19 13.06 12.19 13.02 149,983 +0.47(+3.75%)
Sep 10, 2008 12.54 12.72 12.30 12.55 172,251 +0.15(+1.18%)
Sep 09, 2008 12.50 12.83 12.27 12.40 227,736 -0.11(-0.84%)
Sep 08, 2008 12.92 12.92 12.40 12.51 172,428 +0.05(+0.39%)
Sep 05, 2008 12.21 12.50 12.19 12.46 130,083 +0.24(+1.99%)
Sep 04, 2008 12.50 12.55 12.19 12.22 174,241 -0.37(-2.97%)
Sep 03, 2008 12.66 12.70 12.48 12.59 124,532 -0.06(-0.45%)
Sep 02, 2008 13.44 13.44 12.21 12.65 220,775 -0.52(-3.95%)
Aug 29, 2008 12.97 13.40 12.96 13.17 106,834 +0.16(+1.25%)
Aug 28, 2008 13.14 13.32 12.91 13.01 177,093 -0.10(-0.74%)
Aug 27, 2008 13.49 13.86 13.03 13.10 171,937 -0.41(-3.06%)
Aug 26, 2008 13.25 13.61 13.16 13.52 170,009 +0.24(+1.77%)
Aug 25, 2008 13.37 13.50 13.09 13.28 177,766 -0.23(-1.68%)
Aug 22, 2008 13.35 13.76 13.29 13.51 97,738 +0.22(+1.65%)
Aug 21, 2008 13.35 13.60 13.23 13.29 79,956 -0.14(-1.03%)
Aug 20, 2008 13.52 13.79 13.27 13.43 121,166 -0.07(-0.48%)
Aug 19, 2008 13.79 13.89 13.41 13.49 135,501 -0.41(-2.98%)
Aug 18, 2008 14.19 14.35 13.86 13.91 196,877 +0.07(+0.53%)
Aug 15, 2008 14.21 14.42 13.43 13.83 199,114 -0.20(-1.45%)
Aug 14, 2008 13.92 14.21 13.92 14.04 134,910 +0.08(+0.58%)
Aug 13, 2008 14.31 14.58 13.69 13.96 246,020 -0.63(-4.34%)
Aug 12, 2008 15.86 15.86 14.32 14.59 241,258 -1.02(-6.51%)
Aug 11, 2008 17.12 17.12 15.43 15.61 220,393 -1.53(-8.91%)
Aug 08, 2008 16.84 17.76 16.67 17.13 139,707 +0.28(+1.64%)
Aug 07, 2008 15.92 18.07 15.43 16.86 261,841 -0.02(-0.10%)
Aug 06, 2008 17.41 17.41 16.72 16.87 156,417 -0.27(-1.56%)
Aug 05, 2008 17.35 17.68 16.95 17.14 129,824 -0.18(-1.03%)
Aug 04, 2008 18.16 18.16 17.16 17.32 165,905 -0.81(-4.48%)
Aug 01, 2008 18.10 18.33 17.64 18.13 151,338 +0.26(+1.45%)
Jul 31, 2008 18.40 18.40 17.60 17.87 125,569 -0.81(-4.35%)
Jul 30, 2008 18.64 18.75 17.30 18.68 155,229 +0.13(+0.70%)
Jul 29, 2008 17.38 18.59 17.29 18.55 110,939 +1.14(+6.53%)
Jul 28, 2008 18.12 18.12 17.35 17.42 100,841 -0.87(-4.75%)
Jul 25, 2008 17.95 18.30 17.47 18.29 87,286 +0.49(+2.74%)
Jul 24, 2008 18.14 18.47 17.37 17.80 144,105 -0.35(-1.92%)
Jul 23, 2008 17.44 18.24 17.42 18.15 143,606 +0.61(+3.47%)
Jul 22, 2008 16.38 17.76 16.38 17.54 249,173 +0.96(+5.78%)
Jul 21, 2008 16.56 16.83 16.36 16.58 132,158 +0.21(+1.29%)
Jul 18, 2008 16.52 16.65 16.15 16.37 186,309 -0.18(-1.08%)
Jul 17, 2008 16.08 16.56 15.84 16.55 146,340 +0.50(+3.09%)
Jul 16, 2008 14.92 16.05 14.28 16.05 184,758 +1.17(+7.86%)
Jul 15, 2008 14.68 15.35 14.22 14.88 140,845 +0.00(+0.00%)
Jul 14, 2008 14.77 15.17 14.52 14.88 139,394 +0.22(+1.50%)
Jul 11, 2008 14.09 14.95 13.88 14.66 227,436 +0.45(+3.14%)
Jul 10, 2008 14.55 14.70 14.13 14.22 238,056 -0.42(-2.89%)
Jul 09, 2008 14.87 15.53 14.62 14.64 138,783 -0.28(-1.91%)
Jul 08, 2008 13.80 15.14 13.80 14.92 183,566 +1.17(+8.51%)
Jul 07, 2008 13.92 14.31 13.48 13.75 126,372 -0.10(-0.70%)
Jul 04, 2008 13.53 14.12 13.22 13.85 97,427 +0.00(+0.00%)
Jul 03, 2008 13.53 14.12 13.22 13.85 97,427 +0.45(+3.33%)
Jul 02, 2008 13.90 14.09 13.22 13.40 164,548 -0.47(-3.40%)
Jul 01, 2008 13.42 13.97 13.26 13.87 162,161 +0.24(+1.79%)
Jun 30, 2008 14.28 14.31 13.26 13.63 198,538 -0.42(-3.01%)
Jun 27, 2008 14.25 14.82 13.91 14.05 356,841 -0.19(-1.31%)
Jun 26, 2008 15.09 15.15 14.23 14.24 80,754 -1.07(-7.00%)
Jun 25, 2008 15.06 15.61 14.89 15.31 79,974 +0.22(+1.45%)
Jun 24, 2008 15.10 15.32 14.70 15.09 117,863 -0.13(-0.85%)
Jun 23, 2008 15.95 16.11 15.22 15.22 94,047 -0.58(-3.65%)
Jun 20, 2008 15.90 16.27 15.43 15.80 198,829 -0.23(-1.42%)
Jun 19, 2008 15.65 16.04 15.22 16.03 100,331 +0.34(+2.18%)
Jun 18, 2008 15.94 16.03 15.50 15.69 99,489 -0.23(-1.43%)
Jun 17, 2008 16.13 16.13 15.82 15.91 180,150 -0.21(-1.31%)
Jun 16, 2008 16.09 16.28 15.73 16.12 209,889 -0.08(-0.50%)
Jun 13, 2008 16.50 16.80 16.13 16.21 89,528 -0.14(-0.84%)
Jun 12, 2008 16.64 17.25 16.25 16.34 115,986 -0.20(-1.23%)
Jun 11, 2008 17.25 17.25 16.55 16.55 161,536 -0.59(-3.46%)
Jun 10, 2008 17.12 17.31 16.71 17.14 125,563 +0.24(+1.39%)
Jun 09, 2008 16.66 17.04 16.51 16.90 125,084 +0.25(+1.51%)
Jun 06, 2008 17.47 17.52 16.65 16.65 114,546 -1.10(-6.18%)
Jun 05, 2008 17.08 17.75 17.08 17.75 118,651 +0.69(+4.05%)
Jun 04, 2008 16.91 17.51 16.77 17.06 100,937 +0.06(+0.33%)
Jun 03, 2008 16.86 17.41 16.58 17.00 95,497 +0.14(+0.82%)
Jun 02, 2008 16.93 17.23 16.50 16.86 70,846 -0.14(-0.81%)
May 30, 2008 16.87 17.06 16.32 17.00 100,943 +0.18(+1.06%)
May 29, 2008 16.39 17.12 16.34 16.82 112,199 +0.44(+2.68%)
May 28, 2008 15.73 16.39 15.44 16.38 71,895 +0.65(+4.13%)
May 27, 2008 15.89 16.26 15.35 15.73 109,890 -0.09(-0.56%)
May 26, 2008 15.87 15.87 15.52 15.82 67,585 +0.00(+0.00%)
May 23, 2008 15.87 15.87 15.52 15.82 67,585 -0.14(-0.87%)
May 22, 2008 16.08 16.49 15.67 15.96 175,045 -0.13(-0.81%)
May 21, 2008 16.44 16.63 15.96 16.09 207,827 -0.30(-1.83%)
May 20, 2008 16.25 16.90 16.13 16.39 100,690 +0.12(+0.75%)
May 19, 2008 16.32 16.69 16.13 16.27 96,884 -0.08(-0.50%)
May 16, 2008 16.40 16.60 16.07 16.35 108,345 +0.04(+0.25%)
May 15, 2008 15.83 16.58 15.83 16.31 110,820 +0.45(+2.87%)
May 14, 2008 16.25 16.25 15.70 15.86 116,849 -0.38(-2.35%)
May 13, 2008 16.34 16.34 15.85 16.24 106,356 -0.05(-0.30%)
May 12, 2008 15.56 16.29 15.39 16.29 145,784 +0.78(+5.06%)
May 09, 2008 15.47 15.59 14.96 15.50 173,499 -0.13(-0.81%)
May 08, 2008 16.56 16.65 14.33 15.63 384,112 -1.53(-8.90%)
May 07, 2008 17.26 17.51 16.95 17.16 115,159 -0.02(-0.14%)
May 06, 2008 17.13 17.29 16.82 17.18 75,846 -0.09(-0.52%)
May 05, 2008 17.11 17.32 16.90 17.27 57,711 +0.02(+0.09%)
May 02, 2008 17.39 17.46 17.04 17.25 74,374 -0.01(-0.05%)
May 01, 2008 16.67 17.36 16.67 17.26 136,944 +0.51(+3.06%)
Apr 30, 2008 16.90 16.98 16.66 16.75 70,497 -0.13(-0.77%)
Apr 29, 2008 17.00 17.02 16.79 16.88 72,563 -0.08(-0.48%)
Apr 28, 2008 16.89 17.18 16.79 16.96 109,562 +0.02(+0.10%)
Apr 25, 2008 16.90 17.22 16.57 16.95 163,104 +0.02(+0.14%)
Apr 24, 2008 16.67 17.18 16.36 16.92 119,539 +0.20(+1.17%)
Apr 23, 2008 16.90 17.18 16.66 16.73 128,563 -0.10(-0.58%)
Apr 22, 2008 18.05 18.18 16.65 16.82 149,766 -1.28(-7.05%)
Apr 21, 2008 17.55 18.52 17.55 18.10 177,942 +0.41(+2.34%)
Apr 18, 2008 17.57 17.90 17.45 17.68 58,788 +0.45(+2.59%)
Apr 17, 2008 17.68 17.81 17.03 17.24 121,925 -0.48(-2.71%)
Apr 16, 2008 17.47 18.13 17.21 17.72 126,265 +0.45(+2.59%)
Apr 15, 2008 16.92 17.48 16.77 17.27 112,861 +0.43(+2.56%)
Apr 14, 2008 16.25 17.00 15.96 16.84 65,099 +0.53(+3.24%)
Apr 11, 2008 16.60 16.60 16.31 16.31 70,467 -0.50(-2.95%)
Apr 10, 2008 17.09 17.09 16.58 16.81 56,888 -0.32(-1.90%)
Apr 09, 2008 17.60 17.75 17.06 17.13 88,466 -0.53(-2.99%)
Apr 08, 2008 17.56 17.84 17.51 17.66 54,098 -0.01(-0.05%)
Apr 07, 2008 17.83 18.07 17.67 17.67 164,506 +0.12(+0.69%)
Apr 04, 2008 17.51 18.04 17.20 17.55 101,374 +0.37(+2.18%)
Apr 03, 2008 16.55 17.59 16.55 17.17 92,544 +0.51(+3.07%)
Apr 02, 2008 16.76 17.01 16.02 16.66 141,428 -0.16(-0.97%)
Apr 01, 2008 16.60 16.82 16.27 16.82 168,512 +0.31(+1.87%)
Mar 31, 2008 15.81 16.62 15.81 16.51 215,037 +0.65(+4.10%)
Mar 28, 2008 15.61 16.17 15.61 15.86 131,098 -0.08(-0.51%)
Mar 27, 2008 16.30 16.30 15.55 15.95 161,905 -0.37(-2.29%)
Mar 26, 2008 16.30 16.38 15.87 16.32 137,467 +0.02(+0.15%)
Mar 25, 2008 15.72 16.51 15.63 16.30 312,615 +0.67(+4.32%)
Mar 24, 2008 16.25 16.44 15.49 15.62 293,886 -0.58(-3.61%)
Mar 21, 2008 16.09 16.60 15.47 16.21 289,789 +0.00(+0.00%)
Mar 20, 2008 16.09 16.60 15.47 16.21 289,789 +0.30(+1.89%)
Mar 19, 2008 17.02 17.03 15.84 15.91 281,780 -0.84(-5.00%)
Mar 18, 2008 17.29 17.29 15.37 16.74 405,771 -0.94(-5.33%)
Mar 17, 2008 18.02 18.51 17.36 17.68 259,370 -0.91(-4.89%)
Mar 14, 2008 18.68 18.91 18.25 18.59 171,399 +0.07(+0.35%)
Mar 13, 2008 18.28 18.66 17.77 18.53 189,092 +0.00(+0.00%)
Mar 12, 2008 18.84 19.07 18.45 18.53 78,383 -0.15(-0.83%)
Mar 11, 2008 17.99 18.68 17.70 18.68 222,472 +1.05(+5.94%)
Mar 10, 2008 18.65 19.11 17.29 17.64 329,519 -1.02(-5.44%)
Mar 07, 2008 18.98 19.47 18.45 18.65 181,060 -0.55(-2.88%)
Mar 06, 2008 19.62 19.85 19.17 19.20 150,880 -0.46(-2.35%)
Mar 05, 2008 19.74 19.89 19.37 19.67 141,995 -0.02(-0.08%)
Mar 04, 2008 20.13 20.15 18.82 19.68 253,447 -0.73(-3.58%)
Mar 03, 2008 20.23 20.41 19.90 20.41 237,624 +0.24(+1.17%)
Feb 29, 2008 20.13 20.75 20.02 20.18 165,252 -0.44(-2.13%)
Feb 28, 2008 19.66 21.11 19.50 20.62 247,936 +0.73(+3.68%)
Feb 27, 2008 20.60 21.12 19.59 19.89 211,843 -0.84(-4.04%)
Feb 26, 2008 20.11 21.10 20.03 20.72 370,716 +0.46(+2.29%)
Feb 25, 2008 19.59 20.61 19.50 20.26 604,891 +0.72(+3.70%)
Feb 22, 2008 19.67 19.67 18.48 19.54 446,554 -0.15(-0.78%)
Feb 21, 2008 19.48 20.65 19.07 19.69 1,190,088 +1.94(+10.94%)
Feb 20, 2008 17.85 18.22 17.41 17.75 404,666 -0.12(-0.68%)
Feb 19, 2008 17.87 18.08 17.30 17.87 244,644 +0.28(+1.57%)
Feb 18, 2008 17.08 17.60 16.95 17.60 122,527 +0.00(+0.00%)
Feb 15, 2008 17.08 17.60 16.95 17.60 122,527 +0.53(+3.09%)
Feb 14, 2008 18.43 18.51 16.73 17.07 230,326 -1.39(-7.53%)
Feb 13, 2008 17.47 18.49 17.08 18.46 252,190 +1.22(+7.07%)
Feb 12, 2008 17.21 17.86 16.94 17.24 236,150 +0.13(+0.76%)
Feb 11, 2008 17.09 17.26 16.25 17.11 221,092 +0.07(+0.43%)
Feb 08, 2008 17.02 17.54 16.73 17.03 216,333 -0.04(-0.24%)
Feb 07, 2008 16.29 17.08 16.29 17.08 251,037 +0.66(+4.01%)
Feb 06, 2008 16.86 17.03 16.17 16.42 245,851 -0.38(-2.27%)
Feb 05, 2008 16.38 17.49 16.10 16.80 453,893 +0.05(+0.29%)
Feb 04, 2008 14.43 17.38 13.98 16.75 919,783 +2.39(+16.63%)
Feb 01, 2008 14.00 14.57 13.65 14.36 201,312 +0.47(+3.39%)
Jan 31, 2008 13.54 14.09 13.49 13.89 352,029 +0.15(+1.12%)
Jan 30, 2008 13.92 14.13 13.57 13.74 198,421 -0.20(-1.46%)
Jan 29, 2008 14.34 14.52 13.89 13.94 253,285 -0.34(-2.39%)
Jan 28, 2008 14.43 14.43 13.57 14.28 635,812 -0.15(-1.01%)
Jan 25, 2008 14.39 14.94 14.26 14.43 214,167 +0.30(+2.13%)
Jan 24, 2008 13.92 14.38 13.77 14.13 136,919 +0.32(+2.29%)
Jan 23, 2008 12.59 14.04 12.59 13.81 291,974 +0.97(+7.53%)
Jan 22, 2008 12.14 14.05 11.78 12.84 378,693 -0.93(-6.78%)
Jan 21, 2008 15.04 15.15 13.53 13.78 295,777 +0.00(+0.00%)
Jan 18, 2008 15.04 15.15 13.53 13.78 295,777 -1.11(-7.47%)
Jan 17, 2008 15.10 16.00 14.77 14.89 249,311 -0.17(-1.13%)
Jan 16, 2008 14.58 15.31 14.47 15.06 168,066 +0.38(+2.60%)
Jan 15, 2008 14.83 15.06 14.50 14.68 153,959 -0.38(-2.54%)
Jan 14, 2008 15.08 15.49 14.96 15.06 219,303 +0.19(+1.26%)
Jan 11, 2008 15.08 15.39 14.78 14.87 189,221 -0.45(-2.92%)
Jan 10, 2008 15.02 15.73 14.83 15.32 212,505 -0.01(-0.05%)
Jan 09, 2008 14.46 15.38 13.93 15.33 609,037 +0.86(+5.95%)
Jan 08, 2008 13.94 15.06 13.40 14.47 370,825 +0.54(+3.91%)
Jan 07, 2008 13.62 14.30 13.23 13.92 228,842 +0.24(+1.78%)
Jan 04, 2008 14.62 14.64 13.68 13.68 203,310 -0.95(-6.50%)
Jan 03, 2008 15.23 15.31 14.62 14.63 223,357 -0.60(-3.95%)
Jan 02, 2008 15.64 16.15 15.15 15.23 198,608 -0.41(-2.60%)
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.