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 )

60.27 -1.45 (-2.35%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2002 5.507 5.711 5.400 5.667 17,100 +0.06(+1.03%)
Dec 30, 2002 5.418 5.640 5.333 5.609 27,450 +0.19(+3.44%)
Dec 27, 2002 5.489 5.542 5.400 5.422 27,750 -0.13(-2.40%)
Dec 26, 2002 5.733 5.800 5.449 5.556 37,800 -0.21(-3.69%)
Dec 24, 2002 5.760 6.044 5.511 5.768 62,700 -0.30(-4.92%)
Dec 23, 2002 6.227 6.347 5.813 6.067 68,400 -0.12(-2.01%)
Dec 20, 2002 6.227 6.347 6.013 6.191 11,700 -0.16(-2.45%)
Dec 19, 2002 6.640 6.644 6.231 6.347 57,000 -0.27(-4.10%)
Dec 18, 2002 6.284 6.667 6.284 6.618 60,750 +0.30(+4.71%)
Dec 17, 2002 6.218 6.333 6.187 6.320 78,750 +0.09(+1.43%)
Dec 16, 2002 6.111 6.311 6.009 6.231 105,000 +0.19(+3.09%)
Dec 13, 2002 5.969 6.107 5.956 6.044 208,800 +0.08(+1.27%)
Dec 12, 2002 5.822 6.000 5.800 5.969 127,950 +0.20(+3.39%)
Dec 11, 2002 5.600 5.836 5.600 5.773 57,150 +0.15(+2.69%)
Dec 10, 2002 5.511 5.951 5.453 5.622 98,550 +0.13(+2.43%)
Dec 09, 2002 5.511 5.511 5.436 5.489 29,400 -0.02(-0.40%)
Dec 06, 2002 5.467 5.520 5.467 5.511 24,900 +0.04(+0.81%)
Dec 05, 2002 5.538 5.578 5.449 5.467 19,950 -0.13(-2.30%)
Dec 04, 2002 5.560 5.600 5.489 5.596 14,850 +0.00(+0.00%)
Dec 03, 2002 5.551 5.600 5.444 5.596 15,900 +0.05(+0.88%)
Dec 02, 2002 5.502 5.569 5.449 5.547 7,350 +0.08(+1.46%)
Nov 29, 2002 5.338 5.489 5.333 5.467 18,450 -0.08(-1.36%)
Nov 27, 2002 5.533 5.542 5.467 5.542 13,050 +0.06(+1.05%)
Nov 26, 2002 5.471 5.533 5.467 5.485 7,800 +0.04(+0.74%)
Nov 25, 2002 5.542 5.600 5.444 5.444 24,450 -0.03(-0.57%)
Nov 22, 2002 5.422 5.524 5.414 5.476 5,550 +0.01(+0.16%)
Nov 21, 2002 5.520 5.520 5.391 5.467 7,800 -0.05(-0.89%)
Nov 20, 2002 5.400 5.556 5.338 5.516 9,150 +0.18(+3.42%)
Nov 19, 2002 5.387 5.400 5.333 5.333 7,200 -0.06(-1.15%)
Nov 18, 2002 5.333 5.396 5.311 5.396 7,800 +0.05(+0.91%)
Nov 15, 2002 5.347 5.418 5.342 5.347 1,950 +0.01(+0.25%)
Nov 14, 2002 5.387 5.387 5.333 5.333 13,800 +0.00(+0.00%)
Nov 13, 2002 5.449 5.453 5.333 5.333 66,900 -0.14(-2.52%)
Nov 12, 2002 5.222 5.533 5.222 5.471 6,300 +0.14(+2.67%)
Nov 11, 2002 5.316 5.333 5.200 5.329 9,150 +0.01(+0.17%)
Nov 08, 2002 5.516 5.644 5.156 5.320 53,100 -0.24(-4.24%)
Nov 07, 2002 5.764 5.764 5.556 5.556 9,150 -0.14(-2.42%)
Nov 06, 2002 5.422 5.804 5.422 5.693 107,550 +0.38(+7.20%)
Nov 05, 2002 4.982 5.529 4.982 5.311 57,900 +0.27(+5.29%)
Nov 04, 2002 4.867 5.058 4.831 5.044 63,150 +0.24(+5.09%)
Nov 01, 2002 4.600 4.800 4.600 4.800 22,200 +0.16(+3.45%)
Oct 31, 2002 4.578 4.657 4.489 4.640 99,150 +0.06(+1.36%)
Oct 30, 2002 4.578 4.662 4.578 4.578 4,500 +0.02(+0.44%)
Oct 29, 2002 4.493 4.573 4.489 4.558 17,850 +0.06(+1.42%)
Oct 28, 2002 4.818 4.818 4.751 4.494 31,902 -0.32(-6.73%)
Oct 25, 2002 4.711 4.822 4.667 4.818 5,850 +0.06(+1.31%)
Oct 24, 2002 4.760 4.844 4.756 4.756 6,900 -0.04(-0.93%)
Oct 23, 2002 4.764 4.800 4.764 4.800 7,200 -0.09(-1.82%)
Oct 22, 2002 4.894 4.922 4.889 4.889 2,400 +0.02(+0.46%)
Oct 21, 2002 4.880 4.911 4.778 4.867 82,500 -0.04(-0.90%)
Oct 18, 2002 4.760 4.911 4.733 4.911 51,750 +0.11(+2.22%)
Oct 17, 2002 4.884 4.978 4.800 4.804 28,950 -0.15(-2.96%)
Oct 16, 2002 5.053 5.053 4.853 4.951 3,150 -0.18(-3.55%)
Oct 15, 2002 4.956 5.244 4.956 5.133 30,900 +0.29(+5.96%)
Oct 14, 2002 4.444 4.889 4.333 4.844 28,800 +0.36(+7.91%)
Oct 11, 2002 4.476 4.889 4.467 4.489 63,450 +0.07(+1.52%)
Oct 10, 2002 4.333 4.489 4.271 4.422 66,750 +0.07(+1.53%)
Oct 09, 2002 4.444 4.444 4.347 4.356 58,650 -0.00(-0.10%)
Oct 08, 2002 4.556 4.613 4.333 4.360 159,300 -0.26(-5.67%)
Oct 07, 2002 4.511 4.867 4.511 4.622 30,600 -0.11(-2.35%)
Oct 04, 2002 4.880 4.891 4.360 4.733 67,350 -0.16(-3.18%)
Oct 03, 2002 5.057 5.057 4.889 4.889 21,645 -0.17(-3.34%)
Oct 02, 2002 5.156 5.240 5.000 5.058 4,440,000 -0.15(-2.82%)
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.