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, 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%)
Apr 01, 2009 6.166 6.166 5.694 6.068 280,550 -0.13(-2.10%)
Mar 31, 2009 6.783 6.783 6.149 6.198 176,603 -0.44(-6.61%)
Mar 30, 2009 6.905 6.941 6.377 6.637 65,743 -1.04(-13.54%)
Mar 26, 2009 7.677 7.807 7.417 7.677 93,354 +0.18(+2.38%)
Mar 25, 2009 7.896 8.335 7.132 7.498 103,769 -0.32(-4.15%)
Mar 24, 2009 8.253 8.716 7.815 7.823 80,195 -0.58(-6.87%)
Mar 23, 2009 7.721 8.400 7.344 8.400 119,509 +1.10(+15.14%)
Mar 20, 2009 7.620 7.709 7.262 7.295 89,786 -0.22(-2.92%)
Mar 19, 2009 7.872 7.985 7.376 7.514 69,394 -0.25(-3.24%)
Mar 18, 2009 7.409 7.815 7.217 7.766 66,643 +0.35(+4.71%)
Mar 17, 2009 6.588 7.441 6.588 7.417 98,593 +0.82(+12.44%)
Mar 16, 2009 6.572 6.978 6.377 6.596 93,983 +0.02(+0.37%)
Mar 13, 2009 6.426 6.596 6.361 6.572 82,233 +0.17(+2.66%)
Mar 12, 2009 5.881 6.458 5.727 6.401 84,780 +0.49(+8.24%)
Mar 11, 2009 6.369 6.466 5.824 5.914 104,967 -0.41(-6.55%)
Mar 10, 2009 6.052 6.328 5.808 6.328 242,427 +0.46(+7.89%)
Mar 09, 2009 5.483 6.190 5.394 5.865 102,973 +0.32(+5.71%)
Mar 06, 2009 5.435 5.589 5.321 5.548 125,356 +0.19(+3.64%)
Mar 05, 2009 5.768 6.474 5.240 5.353 128,758 -0.23(-4.08%)
Mar 04, 2009 5.573 5.662 5.394 5.581 92,352 +0.05(+0.88%)
Mar 02, 2009 5.938 5.938 5.410 5.532 124,586 -0.59(-9.68%)
Feb 27, 2009 5.694 6.312 5.694 6.125 111,579 +0.32(+5.45%)
Feb 26, 2009 5.808 5.979 5.800 5.808 51,923 +0.06(+0.99%)
Feb 25, 2009 5.987 6.003 5.719 5.751 73,443 -0.24(-3.93%)
Feb 24, 2009 5.930 6.133 5.694 5.987 118,831 +0.19(+3.22%)
Feb 23, 2009 6.612 6.612 5.768 5.800 45,465 -0.76(-11.52%)
Feb 20, 2009 6.742 6.986 6.434 6.556 97,088 -0.32(-4.72%)
Feb 19, 2009 7.270 7.400 6.718 6.880 45,774 -0.24(-3.42%)
Feb 18, 2009 7.441 7.482 7.043 7.124 55,022 -0.23(-3.09%)
Feb 17, 2009 8.050 8.360 7.352 7.352 65,363 -1.15(-13.48%)
Feb 13, 2009 8.627 8.863 8.391 8.497 46,000 -0.09(-1.04%)
Feb 12, 2009 8.156 8.725 8.115 8.586 50,296 +0.19(+2.22%)
Feb 11, 2009 8.237 8.521 8.213 8.400 41,152 +0.27(+3.30%)
Feb 10, 2009 8.050 8.359 8.050 8.132 74,115 +0.02(+0.30%)
Feb 09, 2009 7.928 8.188 7.815 8.107 40,777 +0.15(+1.94%)
Feb 06, 2009 7.668 8.172 7.668 7.953 56,140 +0.20(+2.62%)
Feb 05, 2009 7.498 8.107 7.498 7.750 64,324 +0.15(+2.03%)
Feb 04, 2009 7.246 7.855 7.246 7.595 74,189 +0.37(+5.17%)
Feb 03, 2009 7.092 7.333 7.092 7.222 72,373 +0.19(+2.77%)
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.