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

Freightcar America (NQ: RAIL )

3.710 -0.270 (-6.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2021 5.320 5.425 5.150 5.190 506,418 -0.15(-2.81%)
Jul 29, 2021 5.690 5.690 5.320 5.340 783,828 -0.16(-2.91%)
Jul 28, 2021 5.420 5.710 5.279 5.500 2,462,846 +0.11(+2.04%)
Jul 27, 2021 5.600 5.650 5.190 5.390 1,638,962 -0.31(-5.44%)
Jul 26, 2021 5.500 5.780 5.450 5.700 661,064 +0.25(+4.59%)
Jul 23, 2021 5.650 5.670 5.360 5.450 331,265 -0.16(-2.85%)
Jul 22, 2021 5.510 5.800 5.502 5.610 413,647 -0.06(-1.06%)
Jul 21, 2021 5.520 5.790 5.520 5.670 756,774 +0.18(+3.28%)
Jul 20, 2021 5.110 5.500 4.990 5.490 1,324,850 +0.53(+10.69%)
Jul 19, 2021 4.960 5.150 4.730 4.960 764,805 -0.21(-4.06%)
Jul 16, 2021 5.700 5.774 5.090 5.170 1,036,566 -0.45(-8.01%)
Jul 15, 2021 5.680 5.940 5.420 5.620 952,788 -0.02(-0.35%)
Jul 14, 2021 5.890 6.066 5.580 5.640 785,415 -0.21(-3.59%)
Jul 13, 2021 5.850 6.230 5.760 5.850 916,869 -0.07(-1.18%)
Jul 12, 2021 6.190 6.250 5.860 5.920 691,972 -0.24(-3.90%)
Jul 09, 2021 6.080 6.700 6.008 6.160 2,386,389 +0.19(+3.18%)
Jul 08, 2021 5.350 6.330 5.352 5.970 3,565,445 +0.12(+2.05%)
Jul 07, 2021 5.620 5.860 5.330 5.850 1,186,692 +0.18(+3.17%)
Jul 06, 2021 5.830 5.830 5.520 5.670 479,644 -0.11(-1.90%)
Jul 02, 2021 6.070 6.130 5.780 5.780 733,594 -0.29(-4.78%)
Jul 01, 2021 6.020 6.480 5.870 6.070 3,177,701 +0.14(+2.36%)
Jun 30, 2021 5.890 6.160 5.762 5.930 982,577 +0.06(+1.02%)
Jun 29, 2021 6.150 6.289 5.770 5.870 1,234,629 -0.28(-4.55%)
Jun 28, 2021 6.500 6.540 6.050 6.150 764,655 -0.19(-3.00%)
Jun 25, 2021 6.990 6.995 6.280 6.340 2,959,288 -0.86(-11.94%)
Jun 24, 2021 5.800 7.690 5.800 7.200 13,918,137 +1.42(+24.57%)
Jun 23, 2021 5.930 5.960 5.660 5.780 356,700 -0.07(-1.20%)
Jun 22, 2021 5.670 5.910 5.400 5.850 535,083 +0.22(+3.91%)
Jun 21, 2021 5.410 5.740 5.361 5.630 592,693 +0.27(+5.04%)
Jun 18, 2021 5.366 5.445 5.280 5.360 331,437 -0.08(-1.47%)
Jun 17, 2021 5.590 5.690 5.260 5.440 633,594 -0.15(-2.68%)
Jun 16, 2021 5.590 5.709 5.430 5.590 521,042 +0.04(+0.72%)
Jun 15, 2021 5.980 6.050 5.460 5.550 973,742 -0.48(-7.96%)
Jun 14, 2021 6.060 6.190 5.750 6.030 1,023,599 -0.07(-1.15%)
Jun 11, 2021 6.040 6.300 5.853 6.100 964,077 +0.20(+3.39%)
Jun 10, 2021 5.850 6.190 5.690 5.900 1,646,534 +0.07(+1.20%)
Jun 09, 2021 6.180 6.240 5.770 5.830 833,199 -0.40(-6.42%)
Jun 08, 2021 6.380 6.620 6.180 6.230 743,341 -0.17(-2.66%)
Jun 07, 2021 6.380 6.550 6.340 6.400 509,329 +0.07(+1.11%)
Jun 04, 2021 6.960 6.970 6.150 6.330 1,235,195 -0.53(-7.73%)
Jun 03, 2021 7.000 7.090 6.610 6.860 1,318,058 -0.25(-3.52%)
Jun 02, 2021 7.000 7.180 6.790 7.110 1,074,994 +0.14(+2.01%)
Jun 01, 2021 6.300 7.070 6.250 6.970 1,581,035 +0.84(+13.70%)
May 28, 2021 6.020 6.156 5.830 6.130 1,124,140 +0.09(+1.49%)
May 27, 2021 5.480 6.220 5.470 6.040 1,989,540 +0.65(+12.06%)
May 26, 2021 5.200 5.480 5.200 5.390 1,224,054 +0.17(+3.26%)
May 25, 2021 5.500 5.595 5.120 5.220 1,088,186 -0.33(-5.95%)
May 24, 2021 5.230 5.710 5.210 5.550 1,148,124 +0.32(+6.12%)
May 21, 2021 5.440 5.540 5.220 5.230 861,868 -0.17(-3.15%)
May 20, 2021 5.590 5.720 5.280 5.400 1,308,638 -0.14(-2.53%)
May 19, 2021 4.810 5.730 4.770 5.540 2,389,774 +0.66(+13.52%)
May 18, 2021 5.260 5.400 4.855 4.880 1,870,570 -0.42(-7.92%)
May 17, 2021 5.720 5.790 5.120 5.300 2,754,441 -1.14(-17.70%)
May 14, 2021 6.490 6.620 6.120 6.440 1,370,971 +0.15(+2.38%)
May 13, 2021 6.350 6.460 5.927 6.290 1,274,150 +0.08(+1.29%)
May 12, 2021 6.650 7.020 6.060 6.210 1,269,421 -0.47(-7.04%)
May 11, 2021 6.360 7.250 6.300 6.680 1,392,926 -0.15(-2.20%)
May 10, 2021 6.390 6.970 6.050 6.830 1,467,228 +0.44(+6.89%)
May 07, 2021 6.100 6.580 6.010 6.390 1,132,937 +0.36(+5.97%)
May 06, 2021 6.570 6.580 5.880 6.030 1,119,158 -0.42(-6.51%)
May 05, 2021 6.270 7.100 6.260 6.450 1,704,002 +0.27(+4.37%)
May 04, 2021 6.790 6.960 6.030 6.180 2,367,227 -0.80(-11.46%)
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.