Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Freightcar America (NQ: RAIL )

3.710 -0.270 (-6.78%)
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 (%)
May 29, 2020 1.260 1.260 1.170 1.200 90,600 -0.06(-4.76%)
May 28, 2020 1.320 1.380 1.250 1.260 202,558 +0.01(+0.80%)
May 27, 2020 1.100 1.260 1.100 1.250 184,374 +0.16(+14.68%)
May 26, 2020 1.040 1.105 1.040 1.090 49,916 +0.03(+2.83%)
May 22, 2020 1.040 1.060 1.030 1.060 34,500 +0.03(+2.91%)
May 21, 2020 1.060 1.090 1.020 1.030 56,786 -0.02(-1.90%)
May 20, 2020 1.050 1.050 1.020 1.050 28,315 +0.01(+0.96%)
May 19, 2020 1.050 1.050 1.000 1.040 43,596 +0.01(+0.97%)
May 18, 2020 1.100 1.100 1.020 1.030 96,163 +0.03(+3.00%)
May 15, 2020 0.9400 1.000 0.9254 1.000 65,600 +0.06(+6.38%)
May 14, 2020 0.9500 0.9503 0.9000 0.9400 94,399 -0.03(-3.57%)
May 13, 2020 1.110 1.110 0.9430 0.9748 274,189 -0.11(-9.74%)
May 12, 2020 1.190 1.220 1.080 1.080 187,737 -0.12(-10.00%)
May 11, 2020 1.360 1.360 1.160 1.200 178,697 -0.14(-10.45%)
May 08, 2020 1.270 1.400 1.248 1.340 77,800 +0.07(+5.51%)
May 07, 2020 1.210 1.290 1.200 1.270 78,123 +0.08(+6.72%)
May 06, 2020 1.250 1.250 1.130 1.190 41,543 -0.06(-4.80%)
May 05, 2020 1.220 1.260 1.180 1.250 51,710 +0.06(+5.04%)
May 04, 2020 1.380 1.380 1.141 1.190 122,106 -0.17(-12.23%)
May 01, 2020 1.450 1.480 1.350 1.356 45,600 -0.14(-9.61%)
Apr 30, 2020 1.470 1.500 1.370 1.500 69,507 +0.04(+2.74%)
Apr 29, 2020 1.440 1.490 1.306 1.460 50,700 +0.02(+1.39%)
Apr 28, 2020 1.420 1.460 1.360 1.440 71,209 +0.06(+4.35%)
Apr 27, 2020 1.430 1.470 1.380 1.380 50,921 -0.05(-3.50%)
Apr 24, 2020 1.450 1.450 1.380 1.430 40,700 -0.02(-1.51%)
Apr 23, 2020 1.440 1.520 1.440 1.452 105,493 +0.02(+1.53%)
Apr 22, 2020 1.470 1.500 1.405 1.430 79,558 +0.00(+0.00%)
Apr 21, 2020 1.320 1.461 1.280 1.430 69,986 +0.11(+8.33%)
Apr 20, 2020 1.320 1.340 1.270 1.320 43,516 +0.01(+0.99%)
Apr 17, 2020 1.330 1.330 1.270 1.307 59,800 +0.02(+1.32%)
Apr 16, 2020 1.460 1.460 1.280 1.290 115,907 -0.13(-9.15%)
Apr 15, 2020 1.220 1.460 1.130 1.420 163,567 +0.25(+21.89%)
Apr 14, 2020 1.210 1.220 1.100 1.165 115,116 +0.02(+1.30%)
Apr 13, 2020 1.150 1.150 1.020 1.150 112,654 +0.05(+4.55%)
Apr 09, 2020 0.9600 1.180 0.9401 1.100 154,700 +0.14(+14.58%)
Apr 08, 2020 0.9400 0.9700 0.9400 0.9600 56,637 +0.02(+2.13%)
Apr 07, 2020 0.9800 1.000 0.9100 0.9400 55,782 -0.01(-1.24%)
Apr 06, 2020 0.9600 0.9800 0.9270 0.9518 58,134 +0.04(+4.59%)
Apr 03, 2020 0.9300 0.9400 0.9000 0.9100 108,100 +0.01(+1.11%)
Apr 02, 2020 0.9400 0.9510 0.9000 0.9000 47,147 -0.03(-3.63%)
Apr 01, 2020 0.9300 0.9510 0.8840 0.9339 46,859 +0.00(+0.42%)
Mar 31, 2020 0.9600 0.9800 0.8900 0.9300 71,272 -0.00(-0.03%)
Mar 30, 2020 0.9900 1.000 0.9100 0.9303 34,032 -0.03(-3.09%)
Mar 27, 2020 1.020 1.020 0.9101 0.9600 46,300 -0.05(-4.95%)
Mar 26, 2020 0.9736 1.060 0.9733 1.010 120,385 +0.10(+10.98%)
Mar 25, 2020 0.8361 0.9700 0.7936 0.9101 95,535 +0.10(+11.92%)
Mar 24, 2020 0.8000 0.8667 0.8000 0.8132 77,984 +0.03(+4.26%)
Mar 23, 2020 0.8000 0.8400 0.7600 0.7800 59,169 +0.02(+2.43%)
Mar 20, 2020 0.8600 0.9600 0.7615 0.7615 195,800 -0.09(-10.41%)
Mar 19, 2020 0.8000 0.9000 0.7800 0.8500 82,059 +0.09(+11.83%)
Mar 18, 2020 0.7500 0.9100 0.7300 0.7601 96,691 -0.16(-17.68%)
Mar 17, 2020 0.9000 0.9955 0.9000 0.9233 38,317 +0.03(+3.75%)
Mar 16, 2020 0.9600 0.9600 0.8100 0.8899 126,977 -0.06(-6.35%)
Mar 13, 2020 0.9600 1.030 0.9400 0.9502 375,600 +0.02(+2.17%)
Mar 12, 2020 1.060 1.090 0.9000 0.9300 258,702 -0.23(-19.83%)
Mar 11, 2020 1.300 1.340 1.120 1.160 154,358 -0.15(-11.45%)
Mar 10, 2020 1.390 1.400 1.290 1.310 85,261 -0.03(-2.24%)
Mar 09, 2020 1.500 1.500 1.310 1.340 120,808 -0.19(-12.42%)
Mar 06, 2020 1.650 1.650 1.530 1.530 94,500 -0.13(-7.83%)
Mar 05, 2020 1.610 1.700 1.550 1.660 34,546 +0.02(+1.22%)
Mar 04, 2020 1.590 1.640 1.555 1.640 33,926 +0.08(+5.13%)
Mar 03, 2020 1.550 1.613 1.510 1.560 117,983 -0.03(-1.89%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.