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 (%)
Sep 30, 2021 4.580 4.580 4.420 4.530 327,012 +0.01(+0.22%)
Sep 29, 2021 4.560 4.639 4.400 4.520 572,524 -0.02(-0.44%)
Sep 28, 2021 4.670 4.800 4.530 4.540 368,277 -0.14(-2.99%)
Sep 27, 2021 4.380 4.800 4.380 4.680 781,093 +0.31(+7.09%)
Sep 24, 2021 4.500 4.500 4.290 4.370 366,248 -0.17(-3.74%)
Sep 23, 2021 4.590 4.640 4.510 4.540 330,879 +0.02(+0.44%)
Sep 22, 2021 4.370 4.600 4.359 4.520 479,821 +0.16(+3.67%)
Sep 21, 2021 4.850 4.858 4.330 4.360 970,912 -0.45(-9.36%)
Sep 20, 2021 4.810 4.864 4.650 4.810 552,914 -0.13(-2.63%)
Sep 17, 2021 4.990 5.030 4.840 4.940 319,476 -0.03(-0.60%)
Sep 16, 2021 4.810 5.069 4.650 4.970 774,629 +0.20(+4.19%)
Sep 15, 2021 4.800 4.900 4.748 4.770 425,540 -0.08(-1.65%)
Sep 14, 2021 5.080 5.080 4.800 4.850 654,564 -0.22(-4.34%)
Sep 13, 2021 4.990 5.100 4.780 5.070 478,246 +0.08(+1.60%)
Sep 10, 2021 5.080 5.160 4.960 4.990 360,809 -0.06(-1.19%)
Sep 09, 2021 5.120 5.170 5.030 5.050 420,665 -0.07(-1.37%)
Sep 08, 2021 5.100 5.240 4.950 5.120 736,019 +0.05(+0.99%)
Sep 07, 2021 5.200 5.240 5.020 5.070 733,478 -0.13(-2.50%)
Sep 03, 2021 5.210 5.290 5.100 5.200 497,296 -0.06(-1.14%)
Sep 02, 2021 5.270 5.340 5.190 5.260 427,882 +0.01(+0.19%)
Sep 01, 2021 5.320 5.430 5.180 5.250 620,627 -0.03(-0.57%)
Aug 31, 2021 5.280 5.410 5.210 5.280 405,763 -0.02(-0.38%)
Aug 30, 2021 5.580 5.620 5.130 5.300 946,532 -0.25(-4.50%)
Aug 27, 2021 5.350 5.870 5.310 5.550 1,099,422 +0.21(+3.93%)
Aug 26, 2021 5.370 5.530 5.260 5.340 232,066 -0.04(-0.74%)
Aug 25, 2021 5.460 5.550 5.350 5.380 496,655 -0.02(-0.37%)
Aug 24, 2021 5.310 5.550 5.280 5.400 751,868 +0.10(+1.89%)
Aug 23, 2021 5.260 5.480 5.170 5.300 458,491 +0.12(+2.32%)
Aug 20, 2021 5.200 5.260 5.050 5.180 460,655 -0.02(-0.38%)
Aug 19, 2021 5.260 5.400 5.110 5.200 595,592 -0.14(-2.62%)
Aug 18, 2021 5.310 5.685 5.210 5.340 786,760 +0.05(+0.95%)
Aug 17, 2021 5.370 5.470 5.110 5.290 919,262 -0.26(-4.68%)
Aug 16, 2021 5.250 6.090 5.230 5.550 2,967,915 +0.34(+6.53%)
Aug 13, 2021 5.670 5.690 5.180 5.210 441,117 -0.48(-8.44%)
Aug 12, 2021 5.560 5.720 5.390 5.690 384,373 +0.11(+1.97%)
Aug 11, 2021 5.770 5.820 5.305 5.580 532,934 -0.03(-0.53%)
Aug 10, 2021 5.780 6.180 5.549 5.610 1,545,708 -0.12(-2.09%)
Aug 09, 2021 5.520 5.840 5.340 5.730 816,692 +0.26(+4.75%)
Aug 06, 2021 5.320 5.480 5.198 5.470 469,269 +0.24(+4.59%)
Aug 05, 2021 5.120 5.490 5.070 5.230 1,488,520 +0.17(+3.36%)
Aug 04, 2021 5.110 5.320 5.040 5.060 1,313,607 -0.18(-3.44%)
Aug 03, 2021 5.150 5.310 5.020 5.240 318,557 +0.13(+2.54%)
Aug 02, 2021 5.270 5.359 5.100 5.110 408,642 -0.08(-1.54%)
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%)
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.