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 )

3.500 -0.070 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2021 5.280 5.410 5.210 5.280 405,763 -0.02(-0.38%)
Aug 30, 2021 5.580 5.620 5.130 5.300 946,532 -0.25(-4.50%)
Aug 27, 2021 5.350 5.870 5.310 5.550 1,099,422 +0.21(+3.93%)
Aug 26, 2021 5.370 5.530 5.260 5.340 232,066 -0.04(-0.74%)
Aug 25, 2021 5.460 5.550 5.350 5.380 496,655 -0.02(-0.37%)
Aug 24, 2021 5.310 5.550 5.280 5.400 751,868 +0.10(+1.89%)
Aug 23, 2021 5.260 5.480 5.170 5.300 458,491 +0.12(+2.32%)
Aug 20, 2021 5.200 5.260 5.050 5.180 460,655 -0.02(-0.38%)
Aug 19, 2021 5.260 5.400 5.110 5.200 595,592 -0.14(-2.62%)
Aug 18, 2021 5.310 5.685 5.210 5.340 786,760 +0.05(+0.95%)
Aug 17, 2021 5.370 5.470 5.110 5.290 919,262 -0.26(-4.68%)
Aug 16, 2021 5.250 6.090 5.230 5.550 2,967,915 +0.34(+6.53%)
Aug 13, 2021 5.670 5.690 5.180 5.210 441,117 -0.48(-8.44%)
Aug 12, 2021 5.560 5.720 5.390 5.690 384,373 +0.11(+1.97%)
Aug 11, 2021 5.770 5.820 5.305 5.580 532,934 -0.03(-0.53%)
Aug 10, 2021 5.780 6.180 5.549 5.610 1,545,708 -0.12(-2.09%)
Aug 09, 2021 5.520 5.840 5.340 5.730 816,692 +0.26(+4.75%)
Aug 06, 2021 5.320 5.480 5.198 5.470 469,269 +0.24(+4.59%)
Aug 05, 2021 5.120 5.490 5.070 5.230 1,488,520 +0.17(+3.36%)
Aug 04, 2021 5.110 5.320 5.040 5.060 1,313,607 -0.18(-3.44%)
Aug 03, 2021 5.150 5.310 5.020 5.240 318,557 +0.13(+2.54%)
Aug 02, 2021 5.270 5.359 5.100 5.110 408,642 -0.08(-1.54%)
Jul 30, 2021 5.320 5.425 5.150 5.190 506,418 -0.15(-2.81%)
Jul 29, 2021 5.690 5.690 5.320 5.340 783,828 -0.16(-2.91%)
Jul 28, 2021 5.420 5.710 5.279 5.500 2,462,846 +0.11(+2.04%)
Jul 27, 2021 5.600 5.650 5.190 5.390 1,638,962 -0.31(-5.44%)
Jul 26, 2021 5.500 5.780 5.450 5.700 661,064 +0.25(+4.59%)
Jul 23, 2021 5.650 5.670 5.360 5.450 331,265 -0.16(-2.85%)
Jul 22, 2021 5.510 5.800 5.502 5.610 413,647 -0.06(-1.06%)
Jul 21, 2021 5.520 5.790 5.520 5.670 756,774 +0.18(+3.28%)
Jul 20, 2021 5.110 5.500 4.990 5.490 1,324,850 +0.53(+10.69%)
Jul 19, 2021 4.960 5.150 4.730 4.960 764,805 -0.21(-4.06%)
Jul 16, 2021 5.700 5.774 5.090 5.170 1,036,566 -0.45(-8.01%)
Jul 15, 2021 5.680 5.940 5.420 5.620 952,788 -0.02(-0.35%)
Jul 14, 2021 5.890 6.066 5.580 5.640 785,415 -0.21(-3.59%)
Jul 13, 2021 5.850 6.230 5.760 5.850 916,869 -0.07(-1.18%)
Jul 12, 2021 6.190 6.250 5.860 5.920 691,972 -0.24(-3.90%)
Jul 09, 2021 6.080 6.700 6.008 6.160 2,386,389 +0.19(+3.18%)
Jul 08, 2021 5.350 6.330 5.352 5.970 3,565,445 +0.12(+2.05%)
Jul 07, 2021 5.620 5.860 5.330 5.850 1,186,692 +0.18(+3.17%)
Jul 06, 2021 5.830 5.830 5.520 5.670 479,644 -0.11(-1.90%)
Jul 02, 2021 6.070 6.130 5.780 5.780 733,594 -0.29(-4.78%)
Jul 01, 2021 6.020 6.480 5.870 6.070 3,177,701 +0.14(+2.36%)
Jun 30, 2021 5.890 6.160 5.762 5.930 982,577 +0.06(+1.02%)
Jun 29, 2021 6.150 6.289 5.770 5.870 1,234,629 -0.28(-4.55%)
Jun 28, 2021 6.500 6.540 6.050 6.150 764,655 -0.19(-3.00%)
Jun 25, 2021 6.990 6.995 6.280 6.340 2,959,288 -0.86(-11.94%)
Jun 24, 2021 5.800 7.690 5.800 7.200 13,918,137 +1.42(+24.57%)
Jun 23, 2021 5.930 5.960 5.660 5.780 356,700 -0.07(-1.20%)
Jun 22, 2021 5.670 5.910 5.400 5.850 535,083 +0.22(+3.91%)
Jun 21, 2021 5.410 5.740 5.361 5.630 592,693 +0.27(+5.04%)
Jun 18, 2021 5.366 5.445 5.280 5.360 331,437 -0.08(-1.47%)
Jun 17, 2021 5.590 5.690 5.260 5.440 633,594 -0.15(-2.68%)
Jun 16, 2021 5.590 5.709 5.430 5.590 521,042 +0.04(+0.72%)
Jun 15, 2021 5.980 6.050 5.460 5.550 973,742 -0.48(-7.96%)
Jun 14, 2021 6.060 6.190 5.750 6.030 1,023,599 -0.07(-1.15%)
Jun 11, 2021 6.040 6.300 5.853 6.100 964,077 +0.20(+3.39%)
Jun 10, 2021 5.850 6.190 5.690 5.900 1,646,534 +0.07(+1.20%)
Jun 09, 2021 6.180 6.240 5.770 5.830 833,199 -0.40(-6.42%)
Jun 08, 2021 6.380 6.620 6.180 6.230 743,341 -0.17(-2.66%)
Jun 07, 2021 6.380 6.550 6.340 6.400 509,329 +0.07(+1.11%)
Jun 04, 2021 6.960 6.970 6.150 6.330 1,235,195 -0.53(-7.73%)
Jun 03, 2021 7.000 7.090 6.610 6.860 1,318,058 -0.25(-3.52%)
Jun 02, 2021 7.000 7.180 6.790 7.110 1,074,994 +0.14(+2.01%)
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.