Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freightcar America (NQ: RAIL )

3.720 -0.080 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 2.940 2.980 2.940 2.960 35,994 +0.06(+2.07%)
Jul 28, 2023 2.940 2.970 2.890 2.900 24,349 +0.03(+1.05%)
Jul 27, 2023 2.760 2.950 2.760 2.870 74,148 +0.09(+3.24%)
Jul 26, 2023 2.780 2.840 2.770 2.780 46,167 +0.02(+0.72%)
Jul 25, 2023 2.900 2.940 2.760 2.760 80,031 -0.12(-4.17%)
Jul 24, 2023 2.810 2.910 2.810 2.880 26,052 +0.05(+1.77%)
Jul 21, 2023 2.830 2.840 2.810 2.830 13,653 +0.01(+0.35%)
Jul 20, 2023 2.810 2.880 2.799 2.820 37,830 +0.02(+0.71%)
Jul 19, 2023 2.840 2.890 2.800 2.800 29,489 -0.03(-1.06%)
Jul 18, 2023 2.950 2.980 2.790 2.830 45,536 -0.07(-2.41%)
Jul 17, 2023 2.840 3.000 2.835 2.900 22,320 +0.08(+2.84%)
Jul 14, 2023 2.950 3.190 2.790 2.820 161,939 -0.13(-4.41%)
Jul 13, 2023 3.080 3.120 2.930 2.950 30,518 -0.09(-2.96%)
Jul 12, 2023 3.140 3.140 3.021 3.040 19,349 -0.06(-1.94%)
Jul 11, 2023 2.990 3.150 2.990 3.100 27,094 +0.09(+2.99%)
Jul 10, 2023 3.000 3.080 3.000 3.010 19,360 -0.03(-0.99%)
Jul 07, 2023 2.990 3.080 2.970 3.040 36,016 +0.09(+3.05%)
Jul 06, 2023 3.030 3.050 2.920 2.950 23,687 -0.02(-0.67%)
Jul 05, 2023 2.970 3.040 2.950 2.970 51,526 -0.06(-1.98%)
Jul 03, 2023 2.940 3.130 2.880 3.030 29,877 +0.05(+1.68%)
Jun 30, 2023 2.950 2.991 2.820 2.980 40,208 +0.03(+1.02%)
Jun 29, 2023 2.650 2.950 2.650 2.950 99,862 +0.31(+11.53%)
Jun 28, 2023 2.700 2.730 2.630 2.645 36,501 -0.04(-1.67%)
Jun 27, 2023 2.750 2.750 2.680 2.690 15,699 -0.05(-1.82%)
Jun 26, 2023 2.720 2.770 2.690 2.740 13,534 +0.04(+1.48%)
Jun 23, 2023 2.780 2.780 2.690 2.700 25,570 +0.02(+0.75%)
Jun 22, 2023 2.710 2.790 2.650 2.680 40,865 -0.09(-3.25%)
Jun 21, 2023 2.790 2.790 2.720 2.770 8,790 +0.04(+1.47%)
Jun 20, 2023 2.700 2.790 2.700 2.730 10,918 -0.01(-0.36%)
Jun 16, 2023 2.724 2.780 2.700 2.740 40,287 -0.03(-1.08%)
Jun 15, 2023 2.740 2.800 2.686 2.770 32,376 -0.10(-3.32%)
May 08, 2023 2.900 2.921 2.850 2.865 26,409 +0.01(+0.17%)
May 05, 2023 2.850 2.900 2.850 2.860 23,516 -0.03(-1.04%)
May 04, 2023 2.910 2.919 2.850 2.890 26,728 +0.01(+0.35%)
May 03, 2023 2.980 2.990 2.880 2.880 15,751 -0.07(-2.37%)
May 02, 2023 2.920 2.950 2.895 2.950 12,778 +0.07(+2.43%)
May 01, 2023 2.980 3.030 2.853 2.880 47,179 -0.09(-3.03%)
Apr 28, 2023 2.970 3.040 2.930 2.970 27,688 -0.04(-1.33%)
Apr 27, 2023 2.990 3.020 2.990 3.010 9,006 +0.01(+0.33%)
Apr 26, 2023 3.020 3.029 2.960 3.000 45,772 -0.04(-1.32%)
Apr 25, 2023 3.050 3.050 3.011 3.040 8,614 -0.01(-0.33%)
Apr 24, 2023 3.010 3.050 3.010 3.050 19,455 -0.03(-0.97%)
Apr 21, 2023 3.050 3.080 3.000 3.080 26,813 +0.07(+2.33%)
Apr 20, 2023 3.050 3.050 2.980 3.010 21,748 +0.01(+0.33%)
Apr 19, 2023 3.000 3.010 2.960 3.000 8,346 -0.02(-0.66%)
Apr 18, 2023 3.040 3.040 2.960 3.020 33,769 -0.03(-0.98%)
Apr 17, 2023 3.050 3.090 3.020 3.050 32,124 +0.01(+0.33%)
Apr 14, 2023 3.030 3.050 3.005 3.040 17,234 -0.01(-0.33%)
Apr 13, 2023 3.010 3.060 3.010 3.050 28,230 +0.04(+1.33%)
Apr 12, 2023 2.970 3.080 2.970 3.010 49,050 -0.02(-0.66%)
Apr 11, 2023 3.037 3.065 3.000 3.030 48,382 +0.00(+0.00%)
Apr 10, 2023 3.000 3.080 3.000 3.030 11,929 +0.00(+0.00%)
Apr 06, 2023 3.030 3.100 3.029 3.030 11,215 -0.02(-0.66%)
Apr 05, 2023 3.100 3.100 2.990 3.050 35,466 -0.05(-1.61%)
Apr 04, 2023 3.090 3.162 3.080 3.100 35,699 -0.09(-2.82%)
Apr 03, 2023 3.100 3.190 3.100 3.190 18,733 +0.07(+2.24%)
Mar 31, 2023 3.090 3.140 3.030 3.120 33,268 +0.08(+2.63%)
Mar 30, 2023 3.000 3.090 2.980 3.040 56,315 +0.03(+1.00%)
Mar 29, 2023 3.080 3.080 2.960 3.010 63,237 -0.01(-0.33%)
Mar 28, 2023 3.070 3.143 2.900 3.020 142,853 -0.16(-5.03%)
Mar 27, 2023 3.340 3.340 3.120 3.180 68,991 -0.06(-1.85%)
Mar 24, 2023 3.110 3.240 3.101 3.240 9,818 +0.09(+2.86%)
Mar 23, 2023 3.240 3.270 3.100 3.150 31,146 -0.01(-0.32%)
Mar 22, 2023 3.160 3.350 3.150 3.160 44,455 +0.00(+0.00%)
Mar 21, 2023 3.240 3.290 3.160 3.160 22,811 -0.05(-1.56%)
Mar 20, 2023 3.210 3.300 3.200 3.210 16,796 +0.01(+0.31%)
Mar 17, 2023 3.200 3.330 3.200 3.200 36,792 -0.05(-1.54%)
Mar 16, 2023 3.250 3.367 3.220 3.250 21,342 +0.03(+0.93%)
Mar 15, 2023 3.409 3.409 3.135 3.220 47,370 -0.18(-5.29%)
Mar 14, 2023 3.450 3.490 3.400 3.400 23,695 -0.04(-1.16%)
Mar 13, 2023 3.600 3.690 3.440 3.440 56,627 -0.23(-6.39%)
Mar 10, 2023 3.620 3.770 3.620 3.675 20,978 +0.00(+0.14%)
Mar 09, 2023 3.750 3.820 3.660 3.670 15,612 -0.12(-3.17%)
Mar 08, 2023 3.810 3.810 3.724 3.790 5,604 +0.01(+0.26%)
Mar 07, 2023 3.730 3.780 3.687 3.780 12,145 +0.03(+0.80%)
Mar 06, 2023 3.740 3.825 3.740 3.750 14,195 +0.01(+0.27%)
Mar 03, 2023 3.750 3.790 3.697 3.740 17,360 +0.04(+1.08%)
Mar 02, 2023 3.650 3.700 3.621 3.700 11,424 +0.05(+1.37%)
Mar 01, 2023 3.700 3.705 3.650 3.650 9,483 -0.02(-0.54%)
Feb 28, 2023 3.580 3.720 3.560 3.670 25,930 -0.03(-0.81%)
Feb 27, 2023 3.680 3.740 3.680 3.700 17,234 +0.02(+0.54%)
Feb 24, 2023 3.680 3.680 3.610 3.680 5,179 +0.00(+0.00%)
Feb 23, 2023 3.750 3.790 3.650 3.680 28,144 -0.07(-1.87%)
Feb 22, 2023 3.810 3.840 3.750 3.750 16,167 -0.01(-0.27%)
Feb 21, 2023 3.900 3.900 3.753 3.760 41,811 -0.16(-4.08%)
Feb 17, 2023 3.920 3.940 3.870 3.920 33,123 +0.02(+0.51%)
Feb 16, 2023 3.860 3.943 3.820 3.900 23,231 +0.11(+2.90%)
Feb 15, 2023 3.720 3.855 3.680 3.790 27,238 +0.08(+2.16%)
Feb 14, 2023 3.660 3.710 3.636 3.710 9,227 +0.05(+1.37%)
Feb 13, 2023 3.610 3.720 3.610 3.660 10,635 +0.05(+1.39%)
Feb 10, 2023 3.670 3.750 3.610 3.610 25,401 -0.11(-2.96%)
Feb 09, 2023 3.780 3.790 3.650 3.720 79,840 -0.04(-1.06%)
Feb 08, 2023 3.660 3.790 3.640 3.760 47,785 +0.06(+1.62%)
Feb 07, 2023 3.680 3.750 3.600 3.700 52,254 +0.08(+2.21%)
Feb 06, 2023 3.670 3.695 3.600 3.620 13,173 -0.06(-1.76%)
Feb 03, 2023 3.710 3.710 3.630 3.685 33,986 -0.04(-0.94%)
Feb 02, 2023 3.770 3.770 3.590 3.720 78,435 +0.11(+3.05%)
Feb 01, 2023 3.530 3.690 3.420 3.610 72,124 +0.08(+2.27%)
Jan 31, 2023 3.460 3.600 3.380 3.530 53,964 +0.12(+3.52%)
Jan 30, 2023 3.400 3.490 3.380 3.410 17,463 +0.01(+0.29%)
Jan 27, 2023 3.450 3.470 3.360 3.400 30,186 +0.04(+1.19%)
Jan 26, 2023 3.380 3.410 3.270 3.360 14,927 -0.02(-0.59%)
Jan 25, 2023 3.250 3.380 3.250 3.380 21,797 +0.06(+1.81%)
Jan 24, 2023 3.250 3.440 3.250 3.320 31,516 -0.02(-0.60%)
Jan 23, 2023 3.370 3.440 3.340 3.340 29,005 -0.04(-1.18%)
Jan 20, 2023 3.310 3.400 3.257 3.380 18,965 +0.04(+1.20%)
Jan 19, 2023 3.250 3.340 3.200 3.340 17,936 +0.09(+2.77%)
Jan 18, 2023 3.290 3.490 3.250 3.250 41,105 -0.07(-2.11%)
Jan 17, 2023 3.420 3.490 3.290 3.320 33,809 -0.10(-2.92%)
Jan 13, 2023 3.180 3.450 3.180 3.420 63,438 +0.17(+5.23%)
Jan 12, 2023 3.260 3.270 3.190 3.250 21,744 +0.04(+1.25%)
Jan 11, 2023 3.240 3.295 3.170 3.210 33,324 +0.03(+0.94%)
Jan 10, 2023 3.220 3.263 3.160 3.180 32,916 -0.02(-0.63%)
Jan 09, 2023 3.290 3.360 3.200 3.200 37,925 -0.01(-0.23%)
Jan 06, 2023 3.280 3.280 3.150 3.207 45,560 -0.05(-1.62%)
Jan 05, 2023 3.230 3.320 3.190 3.260 10,058 +0.03(+0.93%)
Jan 04, 2023 3.160 3.290 3.096 3.230 49,714 +0.07(+2.22%)
Jan 03, 2023 3.170 3.230 3.070 3.160 36,381 -0.04(-1.25%)
Dec 30, 2022 3.100 3.200 3.100 3.200 92,656 +0.08(+2.56%)
Dec 29, 2022 3.170 3.200 3.110 3.120 24,805 -0.03(-0.95%)
Dec 28, 2022 3.190 3.190 3.100 3.150 29,164 -0.01(-0.32%)
Dec 27, 2022 3.200 3.211 3.101 3.160 38,563 -0.08(-2.62%)
Dec 23, 2022 3.310 3.350 3.210 3.245 40,003 -0.03(-0.99%)
Dec 22, 2022 3.405 3.422 3.200 3.277 54,327 -0.16(-4.73%)
Dec 21, 2022 3.500 3.500 3.436 3.440 29,738 -0.04(-1.15%)
Dec 20, 2022 3.460 3.680 3.443 3.480 22,712 +0.00(+0.00%)
Dec 19, 2022 3.500 3.531 3.450 3.480 38,703 -0.06(-1.69%)
Dec 16, 2022 3.490 3.540 3.380 3.540 66,873 +0.06(+1.72%)
Dec 15, 2022 3.500 3.560 3.410 3.480 41,293 -0.09(-2.52%)
Dec 14, 2022 3.680 3.680 3.500 3.570 20,688 -0.03(-0.83%)
Dec 13, 2022 3.640 3.640 3.510 3.600 30,293 +0.10(+2.86%)
Dec 12, 2022 3.620 3.620 3.420 3.500 38,095 +0.01(+0.29%)
Dec 09, 2022 3.580 3.670 3.450 3.490 32,349 -0.02(-0.57%)
Dec 08, 2022 3.600 3.720 3.510 3.510 12,363 -0.06(-1.68%)
Dec 07, 2022 3.600 3.710 3.560 3.570 29,010 -0.08(-2.19%)
Dec 06, 2022 3.650 3.660 3.550 3.650 36,186 +0.03(+0.83%)
Dec 05, 2022 3.790 3.790 3.550 3.620 62,165 -0.15(-4.04%)
Dec 02, 2022 3.750 3.940 3.700 3.772 27,258 +0.02(+0.60%)
Dec 01, 2022 3.910 3.920 3.750 3.750 26,431 -0.12(-3.10%)
Nov 30, 2022 3.770 3.870 3.610 3.870 54,702 +0.17(+4.59%)
Nov 29, 2022 3.780 3.830 3.650 3.700 28,337 -0.07(-1.86%)
Nov 28, 2022 3.660 3.780 3.655 3.770 75,906 +0.12(+3.29%)
Nov 25, 2022 3.820 3.820 3.650 3.650 47,853 -0.03(-0.82%)
Nov 23, 2022 3.720 3.880 3.600 3.680 51,541 +0.00(+0.00%)
Nov 22, 2022 3.870 3.880 3.650 3.680 47,482 -0.16(-4.17%)
Nov 21, 2022 3.940 4.070 3.820 3.840 28,969 -0.19(-4.71%)
Nov 18, 2022 3.970 4.060 3.950 4.030 12,924 +0.05(+1.26%)
Nov 17, 2022 3.820 3.990 3.820 3.980 28,567 +0.10(+2.58%)
Nov 16, 2022 3.880 3.960 3.860 3.880 20,144 -0.02(-0.51%)
Nov 15, 2022 4.090 4.090 3.900 3.900 35,468 -0.06(-1.52%)
Nov 14, 2022 4.050 4.190 3.960 3.960 56,556 -0.14(-3.41%)
Nov 11, 2022 4.000 4.160 3.940 4.100 55,336 +0.07(+1.74%)
Nov 10, 2022 4.020 4.125 3.922 4.030 55,874 +0.10(+2.54%)
Nov 09, 2022 3.910 4.050 3.850 3.930 33,903 -0.01(-0.25%)
Nov 08, 2022 4.280 4.390 3.820 3.940 195,865 -0.48(-10.86%)
Nov 07, 2022 4.340 4.490 4.200 4.420 99,166 +0.02(+0.45%)
Nov 04, 2022 4.540 4.571 4.236 4.400 43,570 -0.08(-1.79%)
Nov 03, 2022 4.160 4.611 4.040 4.480 44,269 +0.25(+5.91%)
Nov 02, 2022 4.270 4.520 4.090 4.230 111,504 -0.12(-2.76%)
Nov 01, 2022 4.380 4.440 4.260 4.350 36,487 +0.04(+0.93%)
Oct 31, 2022 4.220 4.440 4.216 4.310 48,644 -0.01(-0.23%)
Oct 28, 2022 4.410 4.500 4.220 4.320 72,401 -0.06(-1.37%)
Oct 27, 2022 3.860 4.430 3.860 4.380 154,693 +0.47(+12.02%)
Oct 26, 2022 3.810 4.039 3.600 3.910 99,824 +0.13(+3.44%)
Oct 25, 2022 3.540 3.840 3.500 3.780 96,038 +0.29(+8.31%)
Oct 24, 2022 3.470 3.530 3.349 3.490 67,319 +0.02(+0.58%)
Oct 21, 2022 3.450 3.510 3.450 3.470 21,555 +0.03(+0.87%)
Oct 20, 2022 3.450 3.470 3.360 3.440 32,898 +0.08(+2.38%)
Oct 19, 2022 3.490 3.570 3.360 3.360 50,961 -0.15(-4.27%)
Oct 18, 2022 3.580 3.630 3.500 3.510 24,016 -0.01(-0.28%)
Oct 17, 2022 3.610 3.700 3.450 3.520 61,429 +0.01(+0.28%)
Oct 14, 2022 3.710 3.740 3.510 3.510 77,177 -0.24(-6.40%)
Oct 13, 2022 3.700 3.830 3.700 3.750 23,164 +0.00(+0.00%)
Oct 12, 2022 3.910 4.010 3.700 3.750 53,949 -0.11(-2.85%)
Oct 11, 2022 3.740 4.030 3.740 3.860 101,679 +0.08(+2.12%)
Oct 10, 2022 3.760 3.830 3.700 3.780 30,538 +0.03(+0.80%)
Oct 07, 2022 3.750 3.855 3.750 3.750 31,196 -0.06(-1.57%)
Oct 06, 2022 4.103 4.103 3.790 3.810 16,522 -0.08(-2.06%)
Oct 05, 2022 3.930 4.000 3.810 3.890 69,674 -0.05(-1.27%)
Oct 04, 2022 4.000 4.120 3.940 3.940 85,153 +0.08(+2.07%)
Oct 03, 2022 3.780 4.000 3.780 3.860 40,826 +0.13(+3.49%)
Sep 30, 2022 3.790 3.890 3.710 3.730 83,785 -0.05(-1.32%)
Sep 29, 2022 3.780 3.900 3.730 3.780 74,625 -0.05(-1.31%)
Sep 28, 2022 3.820 3.920 3.750 3.830 19,535 +0.04(+1.06%)
Sep 27, 2022 3.800 3.950 3.700 3.790 56,629 +0.02(+0.53%)
Sep 26, 2022 3.700 3.900 3.700 3.770 79,172 -0.06(-1.57%)
Sep 23, 2022 3.750 3.950 3.700 3.830 113,500 +0.01(+0.26%)
Sep 22, 2022 3.900 3.980 3.770 3.820 119,881 -0.09(-2.30%)
Sep 21, 2022 3.900 4.040 3.850 3.910 69,606 +0.04(+1.03%)
Sep 20, 2022 3.940 4.030 3.840 3.870 73,275 -0.14(-3.49%)
Sep 19, 2022 4.040 4.060 3.970 4.010 29,668 -0.01(-0.25%)
Sep 16, 2022 4.100 4.170 3.920 4.020 117,070 -0.18(-4.29%)
Sep 15, 2022 4.420 4.450 4.160 4.200 94,669 -0.04(-0.94%)
Sep 14, 2022 4.250 4.410 4.132 4.240 65,641 +0.02(+0.47%)
Sep 13, 2022 4.150 4.310 4.150 4.220 33,827 +0.01(+0.24%)
Sep 12, 2022 4.180 4.350 4.150 4.210 66,048 +0.03(+0.72%)
Sep 09, 2022 4.140 4.230 4.140 4.180 45,486 +0.07(+1.70%)
Sep 08, 2022 4.170 4.300 4.060 4.110 50,398 -0.03(-0.72%)
Sep 07, 2022 4.040 4.198 4.020 4.140 28,297 +0.10(+2.48%)
Sep 06, 2022 4.010 4.130 4.000 4.040 95,593 +0.01(+0.25%)
Sep 02, 2022 4.240 4.250 4.000 4.030 94,046 -0.10(-2.54%)
Sep 01, 2022 4.150 4.360 4.020 4.135 79,939 -0.03(-0.60%)
Aug 31, 2022 4.400 4.400 4.130 4.160 110,443 -0.12(-2.80%)
Aug 30, 2022 4.500 4.550 4.260 4.280 130,770 -0.19(-4.25%)
Aug 29, 2022 4.500 4.600 4.350 4.470 89,549 -0.04(-0.89%)
Aug 26, 2022 4.750 4.835 4.430 4.510 100,797 -0.25(-5.25%)
Aug 25, 2022 4.740 4.820 4.705 4.760 51,787 +0.02(+0.42%)
Aug 24, 2022 4.790 4.880 4.640 4.740 104,298 -0.09(-1.86%)
Aug 23, 2022 4.730 4.970 4.730 4.830 61,152 +0.04(+0.84%)
Aug 22, 2022 4.660 4.830 4.625 4.790 60,212 +0.04(+0.84%)
Aug 19, 2022 4.760 4.895 4.700 4.750 37,961 -0.15(-3.06%)
Aug 18, 2022 4.910 4.980 4.800 4.900 59,716 -0.03(-0.61%)
Aug 17, 2022 5.050 5.080 4.890 4.930 85,559 -0.19(-3.71%)
Aug 16, 2022 5.180 5.360 5.070 5.120 81,444 -0.12(-2.29%)
Aug 15, 2022 5.190 5.380 5.000 5.240 111,495 +0.12(+2.34%)
Aug 12, 2022 4.950 5.220 4.900 5.120 109,467 +0.17(+3.43%)
Aug 11, 2022 5.060 5.128 4.890 4.950 127,091 +0.02(+0.41%)
Aug 10, 2022 5.310 5.450 4.810 4.930 261,344 -0.27(-5.19%)
Aug 09, 2022 5.200 5.400 4.800 5.200 437,449 +0.66(+14.54%)
Aug 08, 2022 4.540 4.622 4.407 4.540 76,106 +0.01(+0.22%)
Aug 05, 2022 4.380 4.640 4.290 4.530 115,342 +0.05(+1.12%)
Aug 04, 2022 4.360 4.500 4.320 4.480 45,272 +0.14(+3.23%)
Aug 03, 2022 4.320 4.490 4.300 4.340 95,594 +0.02(+0.46%)
Aug 02, 2022 4.100 4.410 4.100 4.320 80,136 +0.16(+3.85%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.