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, 2019 4.850 4.880 4.760 4.850 87,790 +0.00(+0.00%)
Sep 27, 2019 4.810 4.900 4.770 4.850 55,200 +0.09(+1.89%)
Sep 26, 2019 4.730 4.770 4.610 4.760 25,702 +0.05(+1.06%)
Sep 25, 2019 4.820 4.830 4.690 4.710 29,233 +0.03(+0.64%)
Sep 24, 2019 5.025 5.025 4.580 4.680 70,787 -0.30(-6.02%)
Sep 23, 2019 5.040 5.140 4.960 4.980 56,566 -0.12(-2.35%)
Sep 20, 2019 5.000 5.120 4.821 5.100 88,800 -0.03(-0.58%)
Sep 19, 2019 5.110 5.150 5.070 5.130 22,493 -0.04(-0.77%)
Sep 18, 2019 5.120 5.230 5.030 5.170 64,294 +0.02(+0.39%)
Sep 17, 2019 5.460 5.460 5.080 5.150 113,933 -0.31(-5.68%)
Sep 16, 2019 5.570 5.590 5.450 5.460 68,518 -0.11(-1.97%)
Sep 13, 2019 5.571 5.644 5.530 5.570 55,700 +0.02(+0.36%)
Sep 12, 2019 5.530 5.670 5.360 5.550 136,496 +0.02(+0.36%)
Sep 11, 2019 5.330 5.540 5.140 5.530 42,428 +0.28(+5.33%)
Sep 10, 2019 4.600 5.300 4.595 5.250 135,251 +0.70(+15.38%)
Sep 09, 2019 4.430 4.555 4.420 4.550 45,964 +0.11(+2.48%)
Sep 06, 2019 4.290 4.440 4.280 4.440 39,100 +0.12(+2.78%)
Sep 05, 2019 4.340 4.480 4.291 4.320 63,978 +0.07(+1.65%)
Sep 04, 2019 4.190 4.320 4.150 4.250 59,790 +0.09(+2.16%)
Sep 03, 2019 4.180 4.200 4.000 4.160 42,614 -0.02(-0.48%)
Aug 30, 2019 4.240 4.240 4.110 4.180 38,900 +0.00(+0.00%)
Aug 29, 2019 4.090 4.210 4.050 4.180 85,673 +0.19(+4.76%)
Aug 28, 2019 3.850 4.080 3.820 3.990 54,524 +0.14(+3.64%)
Aug 27, 2019 3.880 3.900 3.640 3.850 91,907 -0.02(-0.52%)
Aug 26, 2019 4.100 4.115 3.840 3.870 90,834 -0.20(-4.91%)
Aug 23, 2019 4.220 4.260 4.020 4.070 66,400 -0.19(-4.46%)
Aug 22, 2019 4.280 4.300 4.160 4.260 54,800 +0.02(+0.47%)
Aug 21, 2019 4.250 4.550 4.180 4.240 63,329 +0.07(+1.68%)
Aug 20, 2019 4.150 4.180 4.090 4.170 21,776 +0.06(+1.46%)
Aug 19, 2019 4.160 4.210 3.950 4.110 129,247 -0.04(-0.96%)
Aug 16, 2019 4.090 4.150 4.000 4.150 86,400 +0.17(+4.27%)
Aug 15, 2019 4.140 4.210 3.970 3.980 94,150 -0.18(-4.33%)
Aug 14, 2019 4.370 4.420 4.150 4.160 120,379 -0.28(-6.31%)
Aug 13, 2019 4.600 4.750 4.380 4.440 71,018 -0.15(-3.27%)
Aug 12, 2019 4.770 4.825 4.540 4.590 47,690 -0.19(-3.97%)
Aug 09, 2019 4.730 4.840 4.545 4.780 194,200 +0.01(+0.21%)
Aug 08, 2019 4.770 4.860 4.750 4.770 58,665 +0.00(+0.00%)
Aug 07, 2019 4.800 4.870 4.730 4.770 55,161 -0.08(-1.65%)
Aug 06, 2019 5.010 5.010 4.780 4.850 139,302 -0.11(-2.22%)
Aug 05, 2019 5.090 5.130 4.890 4.960 92,774 -0.17(-3.31%)
Aug 02, 2019 5.390 5.440 5.100 5.130 65,100 -0.33(-6.04%)
Aug 01, 2019 5.310 5.510 5.085 5.460 247,455 -0.01(-0.18%)
Jul 31, 2019 5.550 5.660 5.430 5.470 53,910 -0.08(-1.44%)
Jul 30, 2019 5.370 5.590 5.350 5.550 62,170 +0.12(+2.21%)
Jul 29, 2019 5.340 5.480 5.305 5.430 88,671 +0.09(+1.69%)
Jul 26, 2019 5.430 5.495 5.320 5.340 73,700 -0.08(-1.48%)
Jul 25, 2019 5.460 5.530 5.295 5.420 113,976 -0.08(-1.45%)
Jul 24, 2019 5.460 5.630 5.330 5.500 57,620 +0.02(+0.36%)
Jul 23, 2019 5.420 5.490 5.370 5.480 30,434 +0.08(+1.48%)
Jul 22, 2019 5.420 5.530 5.350 5.400 81,834 -0.01(-0.18%)
Jul 19, 2019 5.350 5.570 5.210 5.410 98,000 +0.06(+1.12%)
Jul 18, 2019 5.720 5.720 5.340 5.350 223,676 -0.37(-6.47%)
Jul 17, 2019 5.940 5.940 5.687 5.720 33,819 -0.22(-3.70%)
Jul 16, 2019 5.800 5.980 5.780 5.940 45,894 +0.16(+2.77%)
Jul 15, 2019 5.790 5.820 5.700 5.780 47,123 +0.00(+0.00%)
Jul 12, 2019 5.760 5.820 5.640 5.780 75,300 -0.01(-0.17%)
Jul 11, 2019 5.640 5.790 5.510 5.790 124,728 +0.15(+2.66%)
Jul 10, 2019 5.890 5.950 5.610 5.640 166,801 -0.21(-3.59%)
Jul 09, 2019 5.890 5.990 5.850 5.850 59,035 -0.08(-1.35%)
Jul 08, 2019 5.860 6.000 5.850 5.930 110,592 +0.02(+0.34%)
Jul 05, 2019 5.850 6.010 5.850 5.910 60,500 +0.01(+0.17%)
Jul 03, 2019 5.980 6.050 5.870 5.900 39,900 -0.07(-1.17%)
Jul 02, 2019 6.020 6.160 5.923 5.970 138,522 -0.10(-1.65%)
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.