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

Applnc Rcycl CT Amer (NQ: ARCI )

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 (%)
Oct 31, 2016 0.9650 0.9700 0.9500 0.9500 1,081 -0.04(-4.04%)
Oct 28, 2016 1.000 1.000 0.9600 0.9900 2,196 +0.00(+0.00%)
Oct 27, 2016 0.8800 1.000 0.8800 0.9900 20,530 +0.06(+6.44%)
Oct 26, 2016 0.9200 0.9803 0.9200 0.9301 1,370 +0.01(+1.10%)
Oct 25, 2016 0.9000 0.9300 0.9000 0.9200 19,210 +0.02(+2.29%)
Oct 24, 2016 1.000 1.000 0.8994 0.8994 4,549 -0.09(-9.15%)
Oct 21, 2016 0.9000 0.9900 0.8900 0.9900 3,464 +0.00(+0.00%)
Oct 20, 2016 0.9900 0.9900 0.9900 0.9900 128 +0.00(+0.00%)
Oct 19, 2016 0.9500 1.000 0.9500 0.9900 12,327 +0.07(+7.49%)
Oct 18, 2016 0.8391 0.9400 0.8391 0.9210 2,055 +0.07(+8.35%)
Oct 17, 2016 0.8500 0.8500 0.8500 0.8500 303 +0.00(+0.00%)
Oct 14, 2016 0.9000 0.9000 0.8200 0.8500 37,821 -0.08(-8.60%)
Oct 13, 2016 0.9500 0.9500 0.9200 0.9300 1,533 +0.00(+0.20%)
Oct 12, 2016 0.9500 0.9500 0.9281 0.9281 4,006 -0.01(-1.27%)
Oct 11, 2016 0.9400 0.9400 0.9400 0.9400 143 -0.05(-5.05%)
Oct 10, 2016 0.9800 0.9900 0.9372 0.9900 4,892 -0.00(-0.30%)
Oct 07, 2016 0.9800 1.000 0.9736 0.9930 51,707 +0.02(+1.67%)
Oct 06, 2016 0.9270 0.9800 0.9270 0.9767 1,275 +0.03(+2.81%)
Oct 05, 2016 0.9350 0.9500 0.9203 0.9500 951 +0.03(+3.26%)
Oct 04, 2016 0.9801 0.9801 0.9200 0.9200 15,410 -0.04(-4.18%)
Oct 03, 2016 1.000 1.000 0.9600 0.9601 58,572 -0.02(-2.23%)
Sep 30, 2016 0.9600 0.9999 0.9500 0.9820 2,884 +0.03(+3.37%)
Sep 29, 2016 0.9504 0.9960 0.9500 0.9500 3,159 +0.00(+0.00%)
Sep 28, 2016 0.9801 0.9801 0.9500 0.9500 2,125 -0.02(-2.06%)
Sep 27, 2016 0.9530 0.9800 0.9503 0.9700 1,313 +0.02(+2.11%)
Sep 26, 2016 0.9520 0.9799 0.9500 0.9500 7,906 -0.03(-3.46%)
Sep 23, 2016 1.000 1.000 0.9840 0.9840 837 +0.03(+2.82%)
Sep 22, 2016 0.9914 0.9914 0.9570 0.9570 1,621 -0.03(-3.35%)
Sep 21, 2016 0.9999 0.9999 0.9814 0.9902 7,830 -0.01(-0.97%)
Sep 20, 2016 0.9750 0.9999 0.9500 0.9999 3,813 +0.02(+2.05%)
Sep 19, 2016 1.000 1.000 0.9798 0.9798 785 -0.02(-2.02%)
Sep 16, 2016 1.000 1.010 0.9700 1.000 10,946 +0.00(+0.00%)
Sep 15, 2016 1.001 1.002 1.000 1.000 2,485 -0.03(-2.91%)
Sep 14, 2016 1.004 1.030 1.004 1.030 427 +0.00(+0.00%)
Sep 13, 2016 1.030 1.030 0.9800 1.030 22,388 +0.03(+3.00%)
Sep 12, 2016 1.036 1.036 0.9900 1.000 29,379 -0.03(-3.10%)
Sep 09, 2016 1.030 1.039 1.020 1.032 10,067 -0.01(-0.77%)
Sep 08, 2016 1.090 1.090 1.020 1.040 22,568 -0.05(-4.59%)
Sep 07, 2016 1.120 1.120 1.090 1.090 15,118 +0.00(+0.00%)
Sep 06, 2016 1.110 1.120 1.060 1.090 14,295 +0.02(+1.87%)
Sep 02, 2016 1.080 1.070 1.070 1.070 3,900 +0.01(+0.94%)
Sep 01, 2016 1.060 1.080 1.060 1.060 13,282 -0.02(-1.84%)
Aug 31, 2016 1.060 1.080 1.060 1.080 6,845 +0.02(+1.88%)
Aug 30, 2016 1.040 1.060 1.030 1.060 26,601 +0.01(+0.56%)
Aug 29, 2016 1.060 1.060 1.020 1.054 13,509 +0.00(+0.39%)
Aug 26, 2016 1.020 1.060 1.010 1.050 22,009 +0.00(+0.00%)
Aug 25, 2016 1.010 1.060 1.010 1.050 5,198 +0.02(+1.94%)
Aug 24, 2016 1.050 1.050 1.000 1.030 7,477 +0.02(+1.97%)
Aug 23, 2016 1.020 1.060 1.010 1.010 28,811 -0.01(-0.98%)
Aug 22, 2016 1.040 1.080 1.020 1.020 21,902 -0.02(-1.91%)
Aug 19, 2016 1.150 1.150 1.040 1.040 54,738 +0.00(+0.00%)
Aug 18, 2016 1.130 1.154 1.040 1.040 132,230 -0.08(-7.14%)
Aug 17, 2016 1.100 1.130 0.8800 1.120 419,093 -0.34(-23.29%)
Aug 16, 2016 1.450 1.460 1.450 1.460 400 +0.08(+5.80%)
Aug 15, 2016 1.430 1.434 1.360 1.380 31,441 -0.09(-6.12%)
Aug 12, 2016 1.380 1.470 1.380 1.470 5,745 +0.06(+4.26%)
Aug 11, 2016 1.460 1.460 1.400 1.410 8,057 -0.02(-1.40%)
Aug 10, 2016 1.460 1.460 1.385 1.430 34,163 -0.04(-2.72%)
Aug 09, 2016 1.490 1.550 1.420 1.470 128,017 -0.01(-0.68%)
Aug 08, 2016 1.510 1.650 1.450 1.480 94,405 -0.05(-3.27%)
Aug 05, 2016 1.430 1.600 1.330 1.530 172,099 +0.11(+7.53%)
Aug 04, 2016 1.530 1.543 1.420 1.423 10,825 -0.08(-5.15%)
Aug 03, 2016 1.460 1.527 1.430 1.500 31,129 +0.07(+4.90%)
Aug 02, 2016 1.430 1.430 1.430 1.430 1,446 +0.00(+0.00%)
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.