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 (%)
Apr 30, 2010 14.09 14.26 13.27 13.28 297,143 -0.84(-5.98%)
Apr 29, 2010 13.57 14.92 13.03 14.13 410,612 -0.63(-4.24%)
Apr 28, 2010 14.82 15.06 14.67 14.75 72,464 -0.16(-1.09%)
Apr 27, 2010 15.23 15.78 14.89 14.91 126,255 -0.42(-2.75%)
Apr 26, 2010 15.39 15.83 15.20 15.34 88,166 -0.12(-0.79%)
Apr 23, 2010 15.08 15.55 14.98 15.46 101,215 +0.34(+2.26%)
Apr 22, 2010 14.74 15.12 14.51 15.12 55,376 +0.23(+1.53%)
Apr 21, 2010 14.65 14.90 14.53 14.89 107,795 +0.27(+1.83%)
Apr 20, 2010 14.74 14.74 14.18 14.62 150,892 +0.04(+0.28%)
Apr 19, 2010 15.17 15.32 14.31 14.58 220,942 -0.69(-4.52%)
Apr 16, 2010 14.83 15.31 14.57 15.27 319,442 +0.43(+2.90%)
Apr 15, 2010 14.40 15.10 13.71 14.84 438,207 +0.45(+3.10%)
Apr 14, 2010 12.72 14.47 12.67 14.39 567,511 +1.70(+13.37%)
Apr 13, 2010 12.11 12.84 12.11 12.70 230,639 +0.49(+3.99%)
Apr 12, 2010 11.65 12.37 11.54 12.21 192,421 +0.56(+4.81%)
Apr 09, 2010 11.54 12.39 11.42 11.65 136,796 +0.05(+0.42%)
Apr 08, 2010 10.54 11.66 10.39 11.60 155,785 +1.07(+10.19%)
Apr 07, 2010 9.756 10.63 9.737 10.53 159,405 +0.73(+7.46%)
Apr 06, 2010 9.854 10.02 9.716 9.797 55,070 -0.16(-1.63%)
Apr 05, 2010 10.11 10.24 9.878 9.959 54,689 -0.16(-1.60%)
Apr 01, 2010 10.12 10.12 10.12 0 +0.24(+2.47%)
Mar 31, 2010 9.992 10.11 9.817 9.878 75,039 -0.18(-1.78%)
Mar 30, 2010 9.854 10.15 9.781 10.06 75,642 +0.19(+1.89%)
Mar 29, 2010 9.870 9.951 9.756 9.870 21,808 +0.02(+0.16%)
Mar 26, 2010 9.829 9.943 9.699 9.854 24,004 +0.06(+0.58%)
Mar 25, 2010 9.854 10.02 9.764 9.797 56,386 +0.02(+0.17%)
Mar 24, 2010 9.732 9.975 9.732 9.781 59,427 -0.10(-0.99%)
Mar 23, 2010 9.943 9.951 9.756 9.878 102,205 -0.07(-0.73%)
Mar 22, 2010 9.675 10.08 9.606 9.951 155,632 +0.34(+3.55%)
Mar 19, 2010 9.626 9.675 9.309 9.610 116,832 +0.06(+0.60%)
Mar 18, 2010 9.959 9.959 9.423 9.553 108,920 -0.35(-3.53%)
Mar 17, 2010 9.488 10.19 9.488 9.902 90,133 +0.41(+4.28%)
Mar 16, 2010 9.707 10.09 9.285 9.496 192,913 -0.21(-2.18%)
Mar 15, 2010 9.533 9.740 8.684 9.707 359,171 +1.35(+16.13%)
Mar 12, 2010 8.440 8.440 8.213 8.359 34,486 -0.06(-0.77%)
Mar 11, 2010 8.367 8.440 8.221 8.424 24,140 +0.03(+0.39%)
Mar 10, 2010 8.335 8.432 8.172 8.391 85,060 +0.08(+0.98%)
Mar 09, 2010 8.205 8.343 8.172 8.310 74,653 +0.08(+0.99%)
Mar 08, 2010 8.302 8.302 8.123 8.229 39,381 -0.05(-0.59%)
Mar 05, 2010 8.310 8.310 8.205 8.278 54,391 +0.05(+0.59%)
Mar 04, 2010 8.148 8.448 8.018 8.229 167,335 +0.16(+2.01%)
Mar 03, 2010 8.196 8.221 8.067 8.067 78,215 +0.03(+0.40%)
Mar 02, 2010 7.790 8.038 7.693 8.034 55,374 +0.28(+3.56%)
Mar 01, 2010 7.717 7.790 7.620 7.758 30,664 +0.08(+1.06%)
Feb 26, 2010 7.807 7.839 7.629 7.677 20,063 -0.10(-1.25%)
Feb 25, 2010 7.595 7.798 7.526 7.774 44,287 +0.09(+1.16%)
Feb 24, 2010 7.725 7.782 7.603 7.685 21,710 -0.03(-0.42%)
Feb 23, 2010 7.636 7.782 7.514 7.717 55,179 +0.09(+1.17%)
Feb 22, 2010 7.522 7.628 7.482 7.628 22,987 +0.11(+1.40%)
Feb 19, 2010 7.425 7.555 7.409 7.522 84,026 +0.10(+1.31%)
Feb 18, 2010 7.279 7.425 7.279 7.425 18,429 +0.07(+0.99%)
Feb 17, 2010 7.311 7.380 7.270 7.352 45,882 +0.10(+1.34%)
Feb 16, 2010 7.409 7.522 7.189 7.254 45,092 -0.07(-1.00%)
Feb 12, 2010 7.327 7.327 7.327 0 -0.15(-1.96%)
Feb 11, 2010 7.335 7.512 7.222 7.473 35,300 +0.15(+2.00%)
Feb 10, 2010 7.360 7.360 7.212 7.327 34,144 -0.08(-1.10%)
Feb 09, 2010 7.344 7.461 7.238 7.409 32,684 +0.18(+2.47%)
Feb 08, 2010 7.254 7.352 7.230 7.230 32,396 -0.19(-2.52%)
Feb 05, 2010 7.384 7.441 7.116 7.417 53,959 +0.04(+0.55%)
Feb 04, 2010 7.750 7.790 7.311 7.376 100,477 -0.41(-5.32%)
Feb 03, 2010 7.993 8.343 7.701 7.790 60,505 -0.21(-2.64%)
Feb 02, 2010 8.140 8.375 7.961 8.002 39,703 -0.11(-1.30%)
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.