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 (%)
Jun 30, 2009 6.710 6.742 6.539 6.710 108,853 +0.02(+0.36%)
Jun 29, 2009 6.491 6.710 6.345 6.686 123,268 +0.21(+3.26%)
Jun 26, 2009 6.369 6.641 6.271 6.474 573,982 +0.04(+0.63%)
Jun 25, 2009 6.223 6.434 6.019 6.434 82,891 +0.28(+4.49%)
Jun 24, 2009 5.938 6.393 5.938 6.158 114,901 +0.27(+4.55%)
Jun 23, 2009 5.914 6.166 5.873 5.889 118,529 -0.24(-3.85%)
Jun 22, 2009 6.174 6.174 5.918 6.125 117,889 -0.11(-1.82%)
Jun 19, 2009 6.279 6.279 6.093 6.239 74,300 +0.06(+0.92%)
Jun 18, 2009 6.133 6.328 6.076 6.182 44,006 +0.02(+0.26%)
Jun 17, 2009 6.052 6.352 5.971 6.166 78,977 +0.14(+2.29%)
Jun 16, 2009 6.125 6.336 5.954 6.028 100,894 +0.01(+0.13%)
Jun 15, 2009 6.255 6.377 5.979 6.019 123,456 -0.29(-4.63%)
Jun 12, 2009 6.409 6.442 6.133 6.312 131,605 -0.19(-2.88%)
Jun 11, 2009 6.393 6.702 6.393 6.499 108,522 +0.11(+1.65%)
Jun 10, 2009 6.653 6.742 5.898 6.393 226,465 -0.18(-2.72%)
Jun 09, 2009 6.734 6.832 6.547 6.572 81,464 -0.06(-0.86%)
Jun 08, 2009 6.580 6.718 6.458 6.629 80,386 +0.02(+0.25%)
Jun 05, 2009 6.856 6.879 6.515 6.612 78,584 -0.23(-3.33%)
Jun 04, 2009 6.580 6.880 6.580 6.840 91,316 +0.28(+4.21%)
Jun 03, 2009 7.116 7.116 6.393 6.564 104,649 -0.49(-6.91%)
Jun 02, 2009 6.824 7.140 6.751 7.051 157,999 +0.19(+2.84%)
Jun 01, 2009 6.629 7.165 6.629 6.856 131,876 +0.31(+4.71%)
May 29, 2009 6.523 6.564 6.352 6.547 134,807 +0.03(+0.50%)
May 28, 2009 6.629 6.723 6.344 6.515 107,651 -0.06(-0.99%)
May 27, 2009 6.929 6.929 6.482 6.580 91,638 -0.43(-6.14%)
May 26, 2009 6.759 7.108 6.759 7.010 100,721 +0.19(+2.74%)
May 22, 2009 7.214 7.303 6.816 6.824 73,959 -0.35(-4.87%)
May 21, 2009 7.238 7.279 6.970 7.173 137,990 -0.16(-2.21%)
May 20, 2009 7.181 7.449 7.108 7.335 213,268 +0.27(+3.79%)
May 19, 2009 6.783 7.238 6.775 7.067 269,844 +0.34(+5.07%)
May 18, 2009 6.742 6.897 6.710 6.726 218,440 +0.14(+2.10%)
May 15, 2009 6.539 6.986 6.271 6.588 174,452 +0.08(+1.25%)
May 14, 2009 6.661 6.791 6.482 6.507 255,908 -0.06(-0.87%)
May 13, 2009 6.645 6.897 6.393 6.564 221,970 -0.17(-2.53%)
May 12, 2009 6.816 7.002 6.637 6.734 171,623 -0.09(-1.31%)
May 11, 2009 6.686 7.002 6.629 6.824 183,042 -0.02(-0.36%)
May 08, 2009 7.108 7.246 6.734 6.848 282,179 -0.13(-1.86%)
May 07, 2009 7.815 8.107 6.727 6.978 282,114 -0.54(-7.24%)
May 06, 2009 7.522 7.717 7.051 7.522 163,880 +0.10(+1.31%)
May 05, 2009 7.620 7.782 7.189 7.425 171,784 -0.24(-3.18%)
May 04, 2009 7.547 7.677 6.962 7.668 253,792 +0.19(+2.50%)
May 01, 2009 7.457 8.099 6.945 7.482 255,400 +0.07(+0.99%)
Apr 30, 2009 7.709 7.920 7.392 7.409 188,479 -0.22(-2.88%)
Apr 29, 2009 7.433 7.652 7.132 7.628 181,723 +0.28(+3.76%)
Apr 28, 2009 7.400 7.774 7.197 7.352 159,489 -0.19(-2.48%)
Apr 27, 2009 7.149 7.595 6.799 7.538 247,993 +0.27(+3.69%)
Apr 24, 2009 6.816 7.384 6.791 7.270 253,867 +0.54(+8.09%)
Apr 23, 2009 6.954 7.108 6.588 6.726 489,471 -0.15(-2.13%)
Apr 22, 2009 6.426 7.084 6.296 6.872 398,135 +0.36(+5.49%)
Apr 21, 2009 6.417 6.677 6.385 6.515 432,313 +0.04(+0.63%)
Apr 20, 2009 6.547 6.559 6.109 6.474 309,934 -0.28(-4.09%)
Apr 17, 2009 6.816 6.848 6.564 6.751 391,080 +0.01(+0.12%)
Apr 16, 2009 6.385 6.962 6.385 6.742 593,157 +0.47(+7.51%)
Apr 15, 2009 6.141 6.287 6.044 6.271 306,354 +0.13(+2.12%)
Apr 14, 2009 6.190 6.247 6.060 6.141 350,342 -0.02(-0.26%)
Apr 13, 2009 6.052 6.296 5.963 6.158 312,724 +0.09(+1.47%)
Apr 09, 2009 5.857 6.109 5.857 6.068 342,106 +0.34(+5.96%)
Apr 08, 2009 5.630 5.727 5.565 5.727 217,998 +0.18(+3.22%)
Apr 07, 2009 5.556 5.727 5.508 5.548 182,387 -0.05(-0.87%)
Apr 06, 2009 5.686 5.743 5.483 5.597 224,602 -0.15(-2.68%)
Apr 03, 2009 6.133 6.313 5.621 5.751 330,664 -0.38(-6.23%)
Apr 02, 2009 6.296 6.466 6.036 6.133 217,791 +0.06(+1.07%)
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.