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 (%)
Nov 28, 2008 6.726 7.222 6.531 6.986 64,073 +0.15(+2.14%)
Nov 26, 2008 5.500 6.848 5.500 6.840 236,687 +1.40(+25.67%)
Nov 25, 2008 5.386 5.686 5.288 5.443 156,630 +0.15(+2.92%)
Nov 24, 2008 5.004 5.589 5.004 5.288 227,319 +0.33(+6.72%)
Nov 21, 2008 5.166 5.166 3.314 4.955 278,156 -0.12(-2.40%)
Nov 20, 2008 5.483 5.686 5.012 5.077 142,842 -0.41(-7.41%)
Nov 19, 2008 7.108 7.108 5.483 5.483 210,400 -1.64(-23.03%)
Nov 18, 2008 6.970 7.335 6.897 7.124 89,391 +0.16(+2.33%)
Nov 17, 2008 6.986 7.368 6.921 6.962 103,514 -0.23(-3.16%)
Nov 14, 2008 7.636 7.831 7.157 7.189 139,081 -0.57(-7.33%)
Nov 13, 2008 7.027 7.823 6.824 7.758 134,115 +0.80(+11.57%)
Nov 12, 2008 7.628 7.928 6.889 6.954 83,981 -0.71(-9.23%)
Nov 11, 2008 7.920 8.148 7.563 7.660 142,123 -0.26(-3.28%)
Nov 10, 2008 8.408 8.997 7.758 7.920 455,367 -0.51(-6.07%)
Nov 07, 2008 8.310 8.578 7.831 8.432 219,314 +0.21(+2.57%)
Nov 06, 2008 8.188 9.399 7.953 8.221 135,363 +0.24(+2.95%)
Nov 05, 2008 8.205 8.554 7.945 7.985 112,585 -0.50(-5.93%)
Nov 04, 2008 8.936 9.098 8.310 8.489 167,297 -0.36(-4.04%)
Nov 03, 2008 8.903 9.058 8.660 8.846 48,593 -0.19(-2.07%)
Oct 31, 2008 7.912 9.179 7.693 9.033 150,057 +1.12(+14.17%)
Oct 30, 2008 7.620 8.310 7.465 7.912 120,144 +0.41(+5.53%)
Oct 29, 2008 6.653 7.685 6.572 7.498 81,860 +0.80(+12.01%)
Oct 28, 2008 6.889 7.157 6.401 6.694 87,675 -0.01(-0.12%)
Oct 27, 2008 6.816 7.108 6.702 6.702 41,762 -0.19(-2.83%)
Oct 24, 2008 6.816 7.400 6.759 6.897 46,621 -0.20(-2.86%)
Oct 23, 2008 7.628 7.823 6.783 7.100 66,999 -0.45(-5.92%)
Oct 22, 2008 8.302 8.440 7.530 7.547 53,799 -1.00(-11.69%)
Oct 21, 2008 8.765 9.106 8.538 8.546 92,099 -0.63(-6.90%)
Oct 20, 2008 8.237 9.188 7.863 9.179 74,289 +1.10(+13.57%)
Oct 17, 2008 7.904 8.643 7.790 8.083 114,123 -0.19(-2.36%)
Oct 16, 2008 6.978 8.408 6.974 8.278 100,641 +1.36(+19.60%)
Oct 15, 2008 8.156 8.286 6.913 6.921 84,881 -1.40(-16.80%)
Oct 14, 2008 9.204 9.537 7.912 8.318 256,597 -0.50(-5.71%)
Oct 13, 2008 7.392 8.822 7.376 8.822 152,519 +1.73(+24.40%)
Oct 10, 2008 6.612 7.530 5.889 7.092 352,209 -0.06(-0.91%)
Oct 09, 2008 8.497 8.497 6.978 7.157 174,673 -1.22(-14.55%)
Oct 08, 2008 8.570 8.919 7.969 8.375 197,675 -0.42(-4.80%)
Oct 07, 2008 10.35 10.36 8.708 8.798 189,646 -1.35(-13.29%)
Oct 06, 2008 10.75 10.75 9.399 10.15 158,402 -0.86(-7.82%)
Oct 03, 2008 12.10 12.19 11.01 11.01 108,614 -0.97(-8.07%)
Oct 02, 2008 12.57 12.66 11.88 11.97 162,608 -0.72(-5.69%)
Oct 01, 2008 12.93 13.06 12.46 12.70 55,895 -0.33(-2.56%)
Sep 30, 2008 12.73 13.39 12.52 13.03 166,664 +0.58(+4.63%)
Sep 29, 2008 12.66 13.32 12.42 12.45 74,778 -0.35(-2.73%)
Sep 26, 2008 12.90 13.35 12.55 12.80 83,041 -0.36(-2.72%)
Sep 25, 2008 13.25 13.61 12.92 13.16 72,272 -0.09(-0.67%)
Sep 24, 2008 13.81 14.07 13.20 13.25 85,575 -0.56(-4.06%)
Sep 23, 2008 14.13 14.71 13.73 13.81 111,842 -0.33(-2.36%)
Sep 22, 2008 15.17 15.34 14.04 14.14 201,399 -1.02(-6.75%)
Sep 19, 2008 15.32 15.33 13.80 15.17 490,594 +0.76(+5.24%)
Sep 18, 2008 12.78 14.58 12.48 14.41 301,118 +1.95(+15.65%)
Sep 17, 2008 12.75 13.01 12.27 12.46 245,294 -0.55(-4.24%)
Sep 16, 2008 12.32 13.31 12.19 13.01 171,670 +0.33(+2.63%)
Sep 15, 2008 12.88 13.20 12.59 12.68 95,339 -0.69(-5.16%)
Sep 12, 2008 12.89 13.57 12.84 13.37 110,379 +0.35(+2.68%)
Sep 11, 2008 12.19 13.06 12.19 13.02 149,983 +0.47(+3.75%)
Sep 10, 2008 12.54 12.72 12.30 12.55 172,251 +0.15(+1.18%)
Sep 09, 2008 12.50 12.83 12.27 12.40 227,736 -0.11(-0.84%)
Sep 08, 2008 12.92 12.92 12.40 12.51 172,428 +0.05(+0.39%)
Sep 05, 2008 12.21 12.50 12.19 12.46 130,083 +0.24(+1.99%)
Sep 04, 2008 12.50 12.55 12.19 12.22 174,241 -0.37(-2.97%)
Sep 03, 2008 12.66 12.70 12.48 12.59 124,532 -0.06(-0.45%)
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.