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

Amcon Distributing Company (NY: DIT )

140.00 -4.00 (-2.78%)
Official Closing Price Updated: 8:00 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 (%)
Jul 31, 2020 66.98 69.78 66.98 68.72 100 +4.22(+6.54%)
Jul 30, 2020 65.74 65.74 64.50 64.50 110 -1.50(-2.27%)
Jul 29, 2020 65.00 66.03 64.68 66.00 658 +0.97(+1.48%)
Jul 28, 2020 64.01 65.03 64.01 65.03 239 -0.18(-0.27%)
Jul 27, 2020 66.69 67.39 65.21 65.21 625 -2.97(-4.36%)
Jul 24, 2020 64.51 68.29 64.51 68.18 100 +2.93(+4.49%)
Jul 23, 2020 65.25 65.25 65.25 65.25 113 -0.00(-0.01%)
Jul 22, 2020 66.61 66.61 65.25 65.25 414 -0.09(-0.14%)
Jul 21, 2020 63.75 68.95 63.75 65.35 524 +6.35(+10.76%)
Jul 20, 2020 60.00 60.15 59.00 59.00 399 -1.00(-1.67%)
Jul 17, 2020 60.00 60.00 60.00 60.00 100 +0.40(+0.67%)
Jul 16, 2020 59.50 59.66 59.50 59.60 103 +3.55(+6.33%)
Jul 15, 2020 56.05 56.05 2 +0.00(+0.00%)
Jul 14, 2020 56.05 56.05 56.05 56.05 195 -0.03(-0.05%)
Jul 13, 2020 56.08 56.08 56.08 56.08 61 -1.95(-3.36%)
Jul 10, 2020 58.03 58.03 58.03 58.03 100 +0.00(+0.00%)
Jul 09, 2020 58.03 58.03 58.03 58.03 3 +0.00(+0.00%)
Jul 07, 2020 58.03 58.03 58.03 0 -1.79(-2.99%)
Jul 06, 2020 59.82 59.82 12 +0.00(+0.00%)
Jul 02, 2020 57.80 59.82 57.80 59.82 300 +2.02(+3.49%)
Jul 01, 2020 57.80 57.80 57.80 57.80 32 +1.46(+2.59%)
Jun 30, 2020 56.05 57.80 56.05 56.34 123 -0.09(-0.16%)
Jun 29, 2020 57.45 57.45 56.05 56.43 112 -1.37(-2.37%)
Jun 26, 2020 57.80 57.80 57.80 57.80 100 +0.25(+0.43%)
Jun 25, 2020 56.05 57.55 56.05 57.55 227 +1.35(+2.40%)
Jun 24, 2020 56.92 57.80 56.05 56.20 236 -0.72(-1.27%)
Jun 23, 2020 57.80 57.80 56.05 56.92 307 +0.88(+1.56%)
Jun 22, 2020 56.90 57.00 56.05 56.05 275 -1.80(-3.11%)
Jun 19, 2020 61.92 64.74 56.22 57.85 400 +0.05(+0.09%)
Jun 18, 2020 57.75 58.00 56.37 57.80 224 +0.30(+0.52%)
Jun 17, 2020 57.66 57.66 57.00 57.50 266 -1.00(-1.71%)
Jun 16, 2020 58.00 58.50 58.00 58.50 138 +2.49(+4.45%)
Jun 15, 2020 56.60 57.00 56.01 56.01 274 -1.97(-3.39%)
Jun 12, 2020 61.92 61.92 57.98 57.98 600 +1.35(+2.38%)
Jun 11, 2020 56.30 61.92 56.30 56.63 393 -1.93(-3.30%)
Jun 10, 2020 55.51 58.90 55.51 58.56 263 -1.07(-1.79%)
Jun 09, 2020 60.14 61.96 58.14 59.62 584 -0.48(-0.80%)
Jun 08, 2020 55.01 62.00 55.01 60.10 999 +2.35(+4.07%)
Jun 05, 2020 57.52 59.00 57.52 57.76 300 +0.69(+1.20%)
Jun 04, 2020 58.00 58.00 56.77 57.07 274 -0.43(-0.75%)
Jun 03, 2020 59.21 59.50 57.50 57.50 639 +0.50(+0.88%)
Jun 02, 2020 57.00 57.00 57.00 57.00 211 -2.00(-3.39%)
Jun 01, 2020 55.01 59.10 55.01 59.00 1,167 +3.63(+6.56%)
May 29, 2020 55.37 55.37 55.37 55.37 100 -2.14(-3.72%)
May 28, 2020 55.40 59.25 55.40 57.51 536 +2.14(+3.86%)
May 27, 2020 55.37 55.37 55.37 55.37 118 -1.13(-2.00%)
May 26, 2020 55.64 57.00 55.00 56.50 321 +0.51(+0.91%)
May 22, 2020 55.15 56.30 55.15 55.99 500 -1.76(-3.05%)
May 21, 2020 54.55 60.00 54.50 57.75 348 +2.85(+5.19%)
May 20, 2020 54.25 54.90 54.25 54.90 357 -0.25(-0.45%)
May 19, 2020 56.00 56.97 54.50 55.15 471 +0.15(+0.27%)
May 18, 2020 52.52 55.94 52.05 55.00 1,873 +2.60(+4.96%)
May 15, 2020 52.88 52.88 52.40 52.40 100 -1.10(-2.06%)
May 14, 2020 55.00 55.08 53.09 53.50 368 -2.47(-4.41%)
May 13, 2020 59.50 59.50 55.97 55.97 929 -6.03(-9.73%)
May 12, 2020 61.40 62.50 61.02 62.00 378 -5.80(-8.55%)
May 11, 2020 62.91 69.80 62.91 67.80 404 -2.00(-2.87%)
May 08, 2020 68.50 69.80 68.50 69.80 100 +0.00(+0.00%)
May 07, 2020 67.57 69.80 67.57 69.80 35 +4.90(+7.55%)
May 06, 2020 64.90 64.90 64.90 64.90 104 +0.00(+0.00%)
May 05, 2020 64.90 64.90 64.90 64.90 22 -0.10(-0.15%)
May 04, 2020 65.00 65.00 65.00 65.00 103 +3.81(+6.23%)
May 01, 2020 61.19 61.19 61.19 61.19 100 -4.12(-6.31%)
Apr 30, 2020 65.31 65.31 65.31 65.31 2 -0.18(-0.27%)
Apr 29, 2020 64.23 65.86 64.23 65.49 170 +4.50(+7.38%)
Apr 28, 2020 63.52 63.52 60.99 60.99 268 -5.52(-8.30%)
Apr 27, 2020 66.51 66.51 66.51 66.51 19 +0.00(+0.00%)
Apr 24, 2020 66.51 66.51 66.51 66.51 100 -6.45(-8.84%)
Apr 23, 2020 72.96 72.96 1 +0.00(+0.00%)
Apr 21, 2020 72.96 72.96 72.96 0 +0.00(+0.00%)
Apr 20, 2020 77.00 82.85 72.91 72.96 554 -1.01(-1.37%)
Apr 17, 2020 73.99 73.99 73.97 73.97 100 +0.81(+1.11%)
Apr 16, 2020 74.78 74.78 72.78 73.16 219 +5.17(+7.60%)
Apr 15, 2020 62.00 67.99 62.00 67.99 79 +3.99(+6.23%)
Apr 14, 2020 63.00 64.95 63.00 64.00 154 +2.62(+4.28%)
Apr 13, 2020 61.74 61.75 61.38 61.38 94 -0.12(-0.20%)
Apr 09, 2020 61.50 61.50 61.50 61.50 100 +0.00(+0.00%)
Apr 08, 2020 61.50 61.50 61.50 61.50 101 +0.50(+0.82%)
Apr 07, 2020 63.00 63.00 60.51 61.00 268 -0.55(-0.90%)
Apr 06, 2020 61.55 61.55 61.55 61.55 79 +0.70(+1.16%)
Apr 03, 2020 60.85 60.85 60.85 60.85 100 +0.00(+0.00%)
Apr 02, 2020 60.85 60.85 60.85 60.85 18 -1.56(-2.50%)
Apr 01, 2020 62.70 62.70 62.41 62.41 376 -0.59(-0.94%)
Mar 31, 2020 62.50 63.00 62.50 63.00 80 +0.43(+0.69%)
Mar 30, 2020 63.00 64.00 62.57 62.57 492 -2.23(-3.44%)
Mar 27, 2020 64.80 64.80 64.80 64.80 100 +0.00(+0.00%)
Mar 26, 2020 64.80 64.80 64.80 64.80 12 +2.39(+3.83%)
Mar 25, 2020 64.01 64.01 62.41 62.41 109 -4.09(-6.15%)
Mar 24, 2020 66.50 66.50 66.50 66.50 61 +4.49(+7.24%)
Mar 23, 2020 62.01 62.01 62.01 62.01 13 -6.48(-9.46%)
Mar 19, 2020 68.49 68.49 68.49 0 +0.00(+0.00%)
Mar 18, 2020 70.50 70.50 68.49 68.49 519 -1.56(-2.23%)
Mar 17, 2020 70.37 70.37 69.54 70.05 1,247 -4.88(-6.51%)
Mar 16, 2020 70.00 74.93 7 +0.00(+0.00%)
Mar 13, 2020 77.49 77.49 74.93 74.93 300 +2.68(+3.71%)
Mar 12, 2020 72.25 72.25 72.25 72.25 70 -0.54(-0.74%)
Mar 11, 2020 69.59 72.79 69.59 72.79 83 +2.23(+3.17%)
Mar 10, 2020 70.56 70.56 70.56 70.56 12 -1.44(-2.01%)
Mar 09, 2020 69.99 72.04 69.54 72.00 353 -1.53(-2.08%)
Mar 06, 2020 72.75 75.05 72.75 73.53 400 +0.78(+1.07%)
Mar 05, 2020 72.75 72.75 72.75 72.75 8 +0.00(+0.00%)
Mar 04, 2020 72.75 72.75 72.75 72.75 26 +0.03(+0.04%)
Mar 03, 2020 72.72 72.72 72.72 72.72 23 +0.00(+0.00%)
Mar 02, 2020 72.72 72.72 72.72 72.72 20 +0.00(+0.00%)
Feb 28, 2020 73.59 77.51 72.50 72.72 300 -0.87(-1.19%)
Feb 26, 2020 73.59 73.59 73.59 0 -1.38(-1.84%)
Feb 24, 2020 74.97 74.97 74.97 0 +1.94(+2.66%)
Feb 20, 2020 73.03 73.03 73.03 0 -2.51(-3.32%)
Feb 19, 2020 75.54 75.54 75.54 75.54 41 +0.28(+0.37%)
Feb 18, 2020 74.07 75.26 73.01 75.26 703 +1.24(+1.68%)
Feb 14, 2020 74.21 74.21 74.01 74.02 100 -0.63(-0.84%)
Feb 13, 2020 73.65 75.65 73.65 74.65 164 -5.04(-6.32%)
Feb 12, 2020 79.69 79.69 79.69 79.69 3 +0.00(+0.00%)
Feb 11, 2020 79.94 79.94 76.30 79.69 306 +4.74(+6.32%)
Feb 10, 2020 74.23 75.00 74.23 74.95 365 -5.05(-6.31%)
Feb 07, 2020 80.82 80.82 80.00 80.00 100 +2.12(+2.72%)
Feb 06, 2020 76.01 77.92 76.01 77.88 147 +1.87(+2.46%)
Feb 05, 2020 76.01 76.01 76.01 76.01 1 +0.00(+0.00%)
Feb 04, 2020 76.01 76.01 76.01 76.01 8 +0.00(+0.00%)
Feb 03, 2020 74.27 77.75 74.18 76.01 462 -1.96(-2.52%)
Jan 30, 2020 77.97 77.97 77.97 0 -3.50(-4.30%)
Jan 29, 2020 79.90 81.86 79.90 81.48 163 +2.47(+3.12%)
Jan 28, 2020 78.17 79.01 78.17 79.01 73 -1.81(-2.24%)
Jan 27, 2020 77.54 80.82 77.54 80.82 258 +2.84(+3.64%)
Jan 24, 2020 75.98 77.98 74.41 77.98 300 +2.00(+2.63%)
Jan 23, 2020 75.98 75.98 1 +0.00(+0.00%)
Jan 22, 2020 75.98 75.98 75.98 75.98 1 +0.00(+0.00%)
Jan 21, 2020 75.98 75.98 75.98 75.98 17 -0.96(-1.25%)
Jan 17, 2020 74.98 76.98 74.98 76.94 400 +1.94(+2.59%)
Jan 16, 2020 75.00 75.00 75.00 75.00 7 +0.00(+0.00%)
Jan 15, 2020 75.00 75.00 75.00 75.00 4 +0.00(+0.00%)
Jan 14, 2020 75.00 75.00 75.00 75.00 14 +0.00(+0.00%)
Jan 13, 2020 75.00 75.00 75.00 75.00 7 +0.00(+0.00%)
Jan 10, 2020 75.00 75.00 75.00 75.00 100 +1.00(+1.35%)
Jan 09, 2020 74.00 74.00 74.00 74.00 5 +0.00(+0.00%)
Jan 08, 2020 74.00 74.00 74.00 74.00 78 +0.00(+0.00%)
Jan 07, 2020 74.97 75.00 74.00 74.00 818 +0.82(+1.12%)
Jan 06, 2020 73.26 73.26 73.00 73.18 379 +0.59(+0.81%)
Jan 03, 2020 72.59 72.59 72.59 72.59 100 -1.11(-1.51%)
Jan 02, 2020 73.70 73.70 73.70 73.70 42 +1.69(+2.35%)
Dec 31, 2019 72.01 72.01 72.01 72.01 100 -1.98(-2.68%)
Dec 30, 2019 73.99 73.99 73.99 73.99 67 -0.26(-0.35%)
Dec 27, 2019 74.85 74.85 74.25 74.25 100 +0.26(+0.35%)
Dec 26, 2019 73.99 73.99 73.99 73.99 38 -0.91(-1.21%)
Dec 24, 2019 74.90 74.90 74.90 74.90 100 +0.00(+0.00%)
Dec 20, 2019 74.90 74.90 74.90 74.90 100 +1.40(+1.90%)
Dec 19, 2019 73.50 73.50 73.50 73.50 48 +0.00(+0.00%)
Dec 18, 2019 71.49 73.50 71.49 73.50 63 -0.60(-0.81%)
Dec 17, 2019 73.00 74.10 73.00 74.10 434 +0.70(+0.95%)
Dec 16, 2019 71.99 73.40 71.99 73.40 627 +2.01(+2.82%)
Dec 13, 2019 71.39 71.39 71.39 71.39 100 +0.00(+0.00%)
Dec 12, 2019 71.39 71.39 71.39 71.39 17 +0.51(+0.71%)
Dec 11, 2019 70.09 70.88 70.09 70.88 20 -0.84(-1.17%)
Dec 10, 2019 72.00 72.15 71.72 71.72 85 +0.96(+1.36%)
Dec 09, 2019 70.76 72.75 70.76 70.76 513 -1.08(-1.50%)
Dec 06, 2019 71.84 71.84 71.84 71.84 100 +0.85(+1.20%)
Dec 05, 2019 70.01 72.99 70.01 70.99 161 -0.70(-0.98%)
Dec 04, 2019 71.69 71.69 71.69 71.69 13 +1.17(+1.66%)
Dec 03, 2019 70.52 70.52 70.52 70.52 13 +0.00(+0.00%)
Dec 02, 2019 70.52 70.52 70.52 70.52 15 +0.00(+0.00%)
Nov 29, 2019 70.52 70.52 70.52 70.52 100 +0.00(+0.00%)
Nov 27, 2019 70.52 70.52 70.52 70.52 100 -0.41(-0.58%)
Nov 26, 2019 70.93 70.93 70.93 70.93 68 -0.32(-0.44%)
Nov 25, 2019 70.00 71.25 70.00 71.25 71 -0.75(-1.04%)
Nov 22, 2019 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
Nov 21, 2019 72.00 72.00 72.00 72.00 36 +0.00(+0.00%)
Nov 20, 2019 70.45 74.00 70.45 72.00 524 +2.00(+2.86%)
Nov 19, 2019 70.00 70.00 70.00 70.00 15 +0.00(+0.00%)
Nov 18, 2019 70.00 70.00 70.00 70.00 154 +0.00(+0.00%)
Nov 15, 2019 70.28 71.12 69.28 70.00 100 +0.00(+0.00%)
Nov 14, 2019 70.00 70.00 70.00 70.00 7 +0.00(+0.00%)
Nov 13, 2019 68.95 70.00 68.95 70.00 215 -2.74(-3.77%)
Nov 12, 2019 69.74 72.74 69.74 72.74 92 +0.40(+0.56%)
Nov 11, 2019 72.34 72.34 72.34 72.34 39 -0.66(-0.91%)
Nov 08, 2019 73.00 73.00 73.00 73.00 100 +0.00(+0.00%)
Nov 07, 2019 73.00 73.00 73.00 73.00 1 +0.00(+0.00%)
Nov 06, 2019 73.00 73.00 73.00 73.00 28 +2.00(+2.82%)
Nov 05, 2019 70.19 71.00 70.19 71.00 88 -1.24(-1.72%)
Nov 04, 2019 71.12 72.24 70.53 72.24 81 -0.76(-1.04%)
Nov 01, 2019 73.00 73.00 73.00 73.00 100 +0.00(+0.00%)
Oct 31, 2019 73.00 73.00 73.00 73.00 56 -1.10(-1.48%)
Oct 30, 2019 74.10 74.10 74.10 74.10 1 +0.00(+0.00%)
Oct 29, 2019 74.10 74.10 74.10 74.10 8 +0.00(+0.00%)
Oct 28, 2019 74.10 74.10 74.10 74.10 12 +0.00(+0.00%)
Oct 25, 2019 74.60 74.60 74.10 74.10 100 +0.09(+0.12%)
Oct 23, 2019 74.01 74.01 74.01 0 +4.81(+6.95%)
Oct 22, 2019 69.20 69.20 69.20 69.20 9 +0.00(+0.00%)
Oct 21, 2019 69.20 69.20 69.20 69.20 15 +0.00(+0.00%)
Oct 18, 2019 69.20 69.20 69.20 69.20 100 +0.00(+0.00%)
Oct 17, 2019 69.20 69.20 69.20 69.20 55 -2.41(-3.37%)
Oct 16, 2019 71.61 71.61 71.61 71.61 78 -0.69(-0.95%)
Oct 15, 2019 71.61 74.63 71.61 72.30 1,289 +0.68(+0.95%)
Oct 14, 2019 71.62 71.62 71.62 71.62 50 +1.62(+2.31%)
Oct 11, 2019 72.27 72.28 70.00 70.00 100 -2.30(-3.18%)
Oct 10, 2019 72.30 72.30 70.60 72.30 1,319 -3.95(-5.19%)
Oct 08, 2019 76.25 76.25 76.25 0 +0.00(+0.00%)
Oct 07, 2019 76.25 76.25 76.25 76.25 8 +0.00(+0.00%)
Oct 03, 2019 76.25 76.25 76.25 0 +0.05(+0.07%)
Oct 02, 2019 76.25 76.25 76.20 76.20 86 -2.80(-3.54%)
Oct 01, 2019 79.00 79.00 79.00 79.00 10 +2.75(+3.61%)
Sep 30, 2019 76.25 76.25 76.25 76.25 2 +0.00(+0.00%)
Sep 27, 2019 76.25 76.25 76.25 76.25 100 +0.00(+0.00%)
Sep 26, 2019 76.25 76.25 76.25 76.25 16 +0.17(+0.22%)
Sep 25, 2019 76.29 77.38 76.08 76.08 637 -2.17(-2.77%)
Sep 24, 2019 78.25 78.25 78.25 78.25 32 -0.40(-0.51%)
Sep 23, 2019 78.65 78.65 78.65 78.65 7 +0.00(+0.00%)
Sep 20, 2019 78.59 78.65 78.59 78.65 100 +3.64(+4.85%)
Sep 19, 2019 75.01 75.01 75.01 75.01 14 +0.00(+0.00%)
Sep 18, 2019 76.22 76.22 73.67 75.01 442 -1.24(-1.63%)
Sep 17, 2019 77.50 77.88 68.27 76.25 1,708 -9.64(-11.22%)
Sep 16, 2019 85.68 85.89 84.80 85.89 304 +3.86(+4.71%)
Sep 13, 2019 82.03 82.03 82.03 82.03 100 +0.03(+0.04%)
Sep 11, 2019 82.00 82.00 82.00 0 +5.00(+6.49%)
Sep 10, 2019 77.00 77.00 77.00 77.00 9 +0.00(+0.00%)
Sep 09, 2019 77.00 77.00 77.00 77.00 8 +0.00(+0.00%)
Sep 06, 2019 77.00 77.00 77.00 77.00 100 -1.00(-1.28%)
Sep 05, 2019 78.00 78.00 78.00 78.00 50 +2.00(+2.63%)
Sep 03, 2019 76.00 76.00 76.00 0 +2.59(+3.53%)
Aug 29, 2019 73.41 73.41 73.41 0 -6.59(-8.24%)
Aug 28, 2019 80.36 80.36 80.00 80.00 115 +4.62(+6.13%)
Aug 27, 2019 75.38 75.38 75.38 75.38 8 +0.00(+0.00%)
Aug 26, 2019 73.84 75.73 73.40 75.38 642 -1.98(-2.56%)
Aug 23, 2019 76.10 77.36 75.03 77.36 100 -3.89(-4.79%)
Aug 21, 2019 81.25 81.25 81.25 0 -0.76(-0.93%)
Aug 20, 2019 84.27 84.27 82.01 82.01 67 -2.29(-2.72%)
Aug 19, 2019 84.30 84.30 20 +0.00(+0.00%)
Aug 16, 2019 84.30 84.30 84.30 84.30 100 -1.20(-1.40%)
Aug 15, 2019 86.10 88.00 84.27 85.50 1,843 -5.01(-5.54%)
Aug 14, 2019 90.51 90.51 90.51 90.51 4 +0.00(+0.00%)
Aug 13, 2019 90.01 91.21 90.00 90.51 251 -0.59(-0.65%)
Aug 12, 2019 89.12 91.10 89.12 91.10 23 -3.23(-3.42%)
Aug 08, 2019 94.33 94.33 94.33 0 +0.94(+1.01%)
Aug 07, 2019 99.29 99.29 90.30 93.39 273 -4.31(-4.41%)
Aug 06, 2019 97.70 97.70 97.70 97.70 28 +2.70(+2.84%)
Aug 05, 2019 95.47 95.47 95.00 95.00 311 -2.67(-2.73%)
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.