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 (%)
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%)
Aug 02, 2010 11.39 11.46 10.81 11.28 89,685 +0.19(+1.68%)
Jul 30, 2010 11.17 11.41 10.91 11.09 83,716 -0.34(-2.99%)
Jul 29, 2010 11.66 11.92 10.80 11.43 91,501 -0.05(-0.42%)
Jul 28, 2010 12.01 12.26 11.31 11.48 103,335 -0.58(-4.85%)
Jul 27, 2010 12.54 12.83 12.02 12.06 90,219 -0.31(-2.50%)
Jul 26, 2010 12.34 12.42 11.89 12.37 86,771 +0.05(+0.40%)
Jul 23, 2010 11.59 12.38 11.47 12.32 112,235 +0.63(+5.35%)
Jul 22, 2010 11.38 11.84 11.34 11.70 92,722 +0.58(+5.26%)
Jul 21, 2010 11.12 11.40 10.71 11.11 111,633 +0.11(+1.03%)
Jul 20, 2010 10.11 11.00 10.11 11.00 76,025 +0.69(+6.70%)
Jul 19, 2010 10.06 10.33 9.626 10.31 87,984 +0.22(+2.17%)
Jul 16, 2010 10.78 11.06 9.902 10.09 98,135 -0.84(-7.66%)
Jul 15, 2010 11.03 11.03 10.24 10.93 60,999 +0.28(+2.59%)
Jul 14, 2010 11.00 11.00 10.50 10.65 83,439 -0.36(-3.25%)
Jul 13, 2010 9.634 11.02 9.634 11.01 129,713 +1.58(+16.71%)
Jul 12, 2010 9.464 9.732 9.309 9.431 43,853 -0.14(-1.44%)
Jul 09, 2010 9.472 9.602 9.309 9.569 70,325 +0.11(+1.12%)
Jul 08, 2010 9.041 9.529 9.033 9.464 108,434 +0.54(+6.01%)
Jul 07, 2010 8.521 8.960 8.359 8.928 140,641 +0.43(+5.07%)
Jul 06, 2010 9.740 9.740 8.432 8.497 142,951 -1.05(-10.98%)
Jul 02, 2010 9.732 9.894 9.326 9.545 58,254 -0.14(-1.43%)
Jul 01, 2010 9.886 10.09 9.577 9.683 132,646 -0.13(-1.32%)
Jun 30, 2010 10.17 10.30 9.781 9.813 89,950 -0.32(-3.13%)
Jun 29, 2010 10.68 10.87 10.07 10.13 130,288 -1.10(-9.83%)
Jun 25, 2010 10.92 11.32 10.74 11.23 290,861 +0.40(+3.67%)
Jun 24, 2010 10.93 11.18 10.68 10.84 103,514 -0.23(-2.06%)
Jun 23, 2010 11.23 11.30 10.85 11.06 72,099 -0.21(-1.87%)
Jun 22, 2010 11.91 12.23 11.19 11.28 44,791 -0.54(-4.61%)
Jun 21, 2010 12.20 12.53 11.77 11.82 38,506 -0.17(-1.42%)
Jun 18, 2010 11.83 12.16 11.71 11.99 95,878 +0.25(+2.15%)
Jun 17, 2010 11.81 12.06 11.54 11.74 36,366 -0.06(-0.48%)
Jun 16, 2010 11.89 12.14 11.01 11.80 75,675 -0.20(-1.63%)
Jun 15, 2010 11.31 12.07 11.31 11.99 110,930 +0.76(+6.72%)
Jun 14, 2010 11.37 11.68 11.19 11.23 106,373 +0.05(+0.44%)
Jun 11, 2010 10.64 11.22 10.64 11.19 136,586 +0.33(+3.03%)
Jun 10, 2010 10.16 10.89 10.02 10.86 130,706 +0.87(+8.75%)
Jun 09, 2010 10.37 10.65 9.789 9.984 100,316 -0.23(-2.23%)
Jun 08, 2010 10.31 10.48 9.986 10.21 116,188 +0.01(+0.08%)
Jun 07, 2010 10.84 10.84 10.17 10.20 118,120 -0.59(-5.49%)
Jun 04, 2010 11.59 11.76 10.74 10.80 191,243 -1.15(-9.65%)
Jun 03, 2010 11.23 12.01 11.22 11.95 123,634 +0.79(+7.06%)
Jun 02, 2010 11.04 11.40 10.57 11.16 299,807 +0.25(+2.31%)
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.