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

Andersons Inc (NQ: ANDE )

51.47 -0.99 (-1.89%)
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 (%)
Dec 30, 2005 5.569 5.656 5.554 5.572 55,774 -0.06(-1.12%)
Dec 29, 2005 5.613 5.635 5.510 5.635 56,350 -0.08(-1.31%)
Dec 28, 2005 5.715 5.723 5.643 5.710 115,205 +0.07(+1.19%)
Dec 27, 2005 5.710 5.710 5.608 5.643 23,582 -0.01(-0.21%)
Dec 23, 2005 5.757 5.761 5.626 5.654 116,175 -0.06(-1.02%)
Dec 22, 2005 5.723 5.796 5.664 5.713 212,086 +0.02(+0.30%)
Dec 21, 2005 5.719 5.775 5.669 5.696 315,117 -0.02(-0.41%)
Dec 20, 2005 5.639 5.767 5.590 5.719 149,071 +0.13(+2.31%)
Dec 19, 2005 5.618 5.661 5.558 5.590 147,145 +0.05(+0.86%)
Dec 16, 2005 5.550 5.612 5.472 5.542 228,052 +0.01(+0.16%)
Dec 15, 2005 5.545 5.554 5.476 5.533 109,294 +0.03(+0.56%)
Dec 14, 2005 5.382 5.603 5.366 5.502 137,863 +0.13(+2.33%)
Dec 13, 2005 5.419 5.419 5.309 5.376 96,150 -0.01(-0.19%)
Dec 12, 2005 5.407 5.432 5.309 5.387 222,609 -0.19(-3.45%)
Dec 09, 2005 5.380 5.679 5.374 5.579 535,093 +0.21(+3.95%)
Dec 08, 2005 5.367 5.393 5.303 5.367 82,286 +0.02(+0.36%)
Dec 07, 2005 5.351 5.405 5.323 5.348 62,218 +0.02(+0.36%)
Dec 06, 2005 5.318 5.401 5.242 5.329 167,442 +0.07(+1.35%)
Dec 05, 2005 5.217 5.285 5.216 5.257 149,639 -0.03(-0.64%)
Dec 02, 2005 5.404 5.431 5.232 5.291 163,661 -0.14(-2.55%)
Dec 01, 2005 5.340 5.431 5.303 5.429 203,522 +0.11(+2.02%)
Nov 30, 2005 5.309 5.322 5.247 5.322 189,365 +0.07(+1.38%)
Nov 29, 2005 5.238 5.336 5.210 5.250 244,366 +0.04(+0.82%)
Nov 28, 2005 5.290 5.290 5.171 5.207 70,418 -0.13(-2.47%)
Nov 25, 2005 5.371 5.387 5.248 5.339 53,976 +0.05(+0.93%)
Nov 23, 2005 5.238 5.309 5.158 5.290 128,689 +0.05(+0.89%)
Nov 22, 2005 5.167 5.255 5.153 5.243 309,940 +0.01(+0.27%)
Nov 21, 2005 5.339 5.362 5.193 5.229 54,258 -0.11(-2.13%)
Nov 18, 2005 5.418 5.426 5.342 5.343 154,541 -0.02(-0.29%)
Nov 17, 2005 5.137 5.366 5.137 5.358 282,365 +0.20(+3.78%)
Nov 16, 2005 5.190 5.198 5.107 5.163 168,006 -0.06(-1.19%)
Nov 15, 2005 5.286 5.356 5.146 5.225 205,660 -0.09(-1.61%)
Nov 14, 2005 5.166 5.352 5.093 5.310 211,757 +0.22(+4.37%)
Nov 11, 2005 5.060 5.109 4.992 5.088 216,067 -0.02(-0.46%)
Nov 10, 2005 5.096 5.131 5.040 5.111 44,473 -0.02(-0.43%)
Nov 09, 2005 5.003 5.140 4.915 5.133 50,763 +0.17(+3.49%)
Nov 08, 2005 4.725 5.023 4.725 4.960 78,907 +0.23(+4.78%)
Nov 07, 2005 4.648 4.789 4.648 4.734 149,391 +0.18(+4.01%)
Nov 04, 2005 4.454 4.725 4.454 4.551 131,631 -0.08(-1.79%)
Nov 03, 2005 4.756 4.778 4.295 4.634 276,616 -0.18(-3.71%)
Nov 02, 2005 4.492 4.823 4.492 4.813 189,385 +0.29(+6.31%)
Nov 01, 2005 4.479 4.624 4.415 4.527 182,612 +0.02(+0.43%)
Oct 31, 2005 4.330 4.520 4.302 4.507 147,246 +0.25(+5.83%)
Oct 28, 2005 3.839 4.284 3.839 4.259 168,474 +0.47(+12.27%)
Oct 27, 2005 3.930 3.945 3.780 3.793 40,866 -0.12(-3.07%)
Oct 26, 2005 3.896 3.940 3.879 3.914 18,800 +0.04(+0.97%)
Oct 25, 2005 3.888 3.889 3.814 3.876 18,363 +0.01(+0.17%)
Oct 24, 2005 3.762 3.886 3.762 3.870 51,239 +0.16(+4.36%)
Oct 21, 2005 3.718 3.765 3.681 3.708 54,401 -0.03(-0.86%)
Oct 20, 2005 3.746 3.746 3.615 3.740 81,440 -0.05(-1.43%)
Oct 19, 2005 3.654 3.795 3.641 3.795 54,076 +0.15(+4.08%)
Oct 18, 2005 3.646 3.656 3.585 3.646 34,155 +0.03(+0.71%)
Oct 17, 2005 3.574 3.674 3.574 3.620 242,167 +0.06(+1.82%)
Oct 14, 2005 3.537 3.603 3.518 3.555 57,815 +0.02(+0.66%)
Oct 13, 2005 3.497 3.562 3.473 3.532 47,759 +0.05(+1.52%)
Oct 12, 2005 3.482 3.555 3.464 3.479 53,361 +0.04(+1.17%)
Oct 11, 2005 3.611 3.612 3.427 3.439 105,861 -0.17(-4.63%)
Oct 10, 2005 3.592 3.606 3.571 3.606 68,585 +0.03(+0.83%)
Oct 07, 2005 3.583 3.601 3.557 3.576 126,474 +0.06(+1.65%)
Oct 06, 2005 3.542 3.607 3.511 3.518 78,154 +0.00(+0.04%)
Oct 05, 2005 3.855 3.879 3.517 3.517 103,437 -0.31(-8.20%)
Oct 04, 2005 3.806 3.840 3.806 3.831 28,205 +0.03(+0.68%)
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.