Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

American Renal Associates (NY: ARA )

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 (%)
Jan 31, 2020 9.310 9.350 8.830 9.080 64,900 -0.33(-3.51%)
Jan 30, 2020 9.440 9.610 9.200 9.410 89,504 -0.22(-2.28%)
Jan 29, 2020 9.830 9.890 9.570 9.630 32,496 -0.24(-2.43%)
Jan 28, 2020 9.780 9.960 9.730 9.870 38,497 +0.16(+1.65%)
Jan 27, 2020 9.550 9.780 9.330 9.710 61,677 -0.11(-1.12%)
Jan 24, 2020 9.530 9.960 9.430 9.820 119,500 +0.49(+5.25%)
Jan 23, 2020 9.570 9.570 9.142 9.330 103,484 -0.36(-3.72%)
Jan 22, 2020 9.870 9.930 9.680 9.690 31,956 -0.16(-1.62%)
Jan 21, 2020 9.580 9.910 9.510 9.850 82,809 +0.19(+1.97%)
Jan 17, 2020 9.980 10.04 9.650 9.660 62,700 -0.18(-1.83%)
Jan 16, 2020 9.840 10.10 9.740 9.840 79,270 +0.10(+1.03%)
Jan 15, 2020 9.730 10.03 9.670 9.740 63,875 -0.01(-0.10%)
Jan 14, 2020 9.570 10.09 9.570 9.750 72,791 +0.15(+1.56%)
Jan 13, 2020 9.380 9.740 9.180 9.600 83,641 +0.35(+3.78%)
Jan 10, 2020 9.260 9.310 9.040 9.250 57,000 -0.01(-0.11%)
Jan 09, 2020 9.370 9.530 9.210 9.260 47,101 -0.03(-0.32%)
Jan 08, 2020 9.160 9.450 9.085 9.290 78,942 +0.15(+1.64%)
Jan 07, 2020 9.090 9.250 9.020 9.140 66,531 -0.03(-0.33%)
Jan 06, 2020 9.310 9.420 8.960 9.170 136,199 -0.22(-2.34%)
Jan 03, 2020 9.550 9.840 9.280 9.390 99,200 -0.38(-3.89%)
Jan 02, 2020 10.35 10.35 9.670 9.770 106,799 -0.60(-5.79%)
Dec 31, 2019 9.930 10.47 9.900 10.37 102,100 +0.36(+3.60%)
Dec 30, 2019 10.13 10.16 9.910 10.01 100,887 -0.01(-0.10%)
Dec 27, 2019 10.20 10.26 10.01 10.02 65,100 -0.12(-1.18%)
Dec 26, 2019 10.11 10.17 9.890 10.14 52,878 +0.16(+1.60%)
Dec 24, 2019 9.760 10.18 9.640 9.980 56,700 +0.32(+3.31%)
Dec 23, 2019 9.700 9.700 9.270 9.660 106,204 +0.02(+0.21%)
Dec 20, 2019 9.740 9.740 9.300 9.640 140,500 -0.02(-0.21%)
Dec 19, 2019 9.990 9.990 9.610 9.660 99,555 -0.25(-2.52%)
Dec 18, 2019 10.15 10.15 9.810 9.910 117,699 +0.10(+1.02%)
Dec 17, 2019 9.970 10.21 9.800 9.810 84,723 -0.18(-1.80%)
Dec 16, 2019 10.20 10.40 9.900 9.990 79,741 -0.20(-1.96%)
Dec 13, 2019 10.15 10.38 10.00 10.19 82,500 -0.09(-0.88%)
Dec 12, 2019 10.04 10.60 10.01 10.28 87,587 +0.11(+1.08%)
Dec 11, 2019 9.830 10.19 9.750 10.17 123,533 +0.26(+2.62%)
Dec 10, 2019 9.820 10.02 9.620 9.910 86,872 -0.05(-0.50%)
Dec 09, 2019 9.650 10.28 9.619 9.960 171,937 +0.31(+3.21%)
Dec 06, 2019 9.530 10.08 9.450 9.650 267,600 +0.22(+2.33%)
Dec 05, 2019 9.330 9.480 9.120 9.430 122,147 +0.23(+2.50%)
Dec 04, 2019 8.850 9.220 8.830 9.200 127,332 +0.40(+4.55%)
Dec 03, 2019 9.130 9.300 8.730 8.800 165,170 -0.53(-5.68%)
Dec 02, 2019 9.550 9.670 9.240 9.330 101,497 -0.13(-1.37%)
Nov 29, 2019 9.190 9.760 9.190 9.460 77,300 +0.18(+1.94%)
Nov 27, 2019 9.320 9.430 9.050 9.280 145,100 -0.02(-0.22%)
Nov 26, 2019 9.480 9.480 9.130 9.300 115,225 -0.23(-2.41%)
Nov 25, 2019 9.290 9.680 9.145 9.530 231,060 +0.37(+4.04%)
Nov 22, 2019 9.000 9.380 8.960 9.160 131,400 +0.24(+2.69%)
Nov 21, 2019 9.030 9.040 8.770 8.920 97,679 -0.01(-0.11%)
Nov 20, 2019 8.680 9.080 8.500 8.930 127,137 +0.04(+0.45%)
Nov 19, 2019 9.190 9.270 8.760 8.890 170,624 -0.03(-0.34%)
Nov 18, 2019 9.030 9.120 8.620 8.920 196,217 -0.19(-2.09%)
Nov 15, 2019 9.340 9.550 8.840 9.110 132,100 -0.13(-1.41%)
Nov 14, 2019 9.450 9.878 9.200 9.240 131,804 -0.25(-2.63%)
Nov 13, 2019 9.590 9.840 9.090 9.490 227,085 -0.25(-2.57%)
Nov 12, 2019 9.650 10.55 9.630 9.740 302,144 +0.08(+0.83%)
Nov 11, 2019 9.310 9.950 9.310 9.660 130,682 +0.24(+2.55%)
Nov 08, 2019 8.600 9.590 8.550 9.420 283,600 +1.00(+11.88%)
Nov 07, 2019 9.000 9.000 8.280 8.420 244,182 -0.43(-4.86%)
Nov 06, 2019 9.750 10.21 8.531 8.850 479,538 +0.12(+1.37%)
Nov 05, 2019 9.180 9.440 8.600 8.730 234,318 -0.34(-3.75%)
Nov 04, 2019 8.500 9.330 8.410 9.070 282,545 +0.72(+8.62%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.