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, 2017 0.8974 0.9203 0.8800 0.9200 29,312 +0.04(+4.53%)
Oct 30, 2017 0.9000 0.9000 0.8800 0.8801 12,327 +0.00(+0.01%)
Oct 27, 2017 0.9000 0.9000 0.8720 0.8800 27,591 +0.01(+0.92%)
Oct 26, 2017 0.9208 0.9268 0.8400 0.8720 116,934 -0.05(-5.30%)
Oct 25, 2017 0.9500 0.9699 0.9100 0.9208 34,838 -0.03(-3.08%)
Oct 24, 2017 0.9739 0.9900 0.9010 0.9501 96,427 -0.03(-3.15%)
Oct 23, 2017 1.010 1.010 0.9739 0.9810 54,917 -0.01(-0.91%)
Oct 20, 2017 0.9900 1.038 0.9900 0.9900 88,213 +0.00(+0.00%)
Oct 19, 2017 1.020 1.025 0.9900 0.9900 62,401 -0.04(-3.88%)
Oct 18, 2017 1.050 1.050 1.020 1.030 31,075 -0.03(-2.83%)
Oct 17, 2017 1.060 1.060 0.9900 1.060 125,057 +0.01(+0.95%)
Oct 16, 2017 1.064 1.087 1.050 1.050 167,135 -0.03(-2.57%)
Oct 13, 2017 1.050 1.090 1.050 1.078 39,834 +0.02(+1.67%)
Oct 12, 2017 1.130 1.130 1.060 1.060 90,376 -0.08(-7.20%)
Oct 11, 2017 1.050 1.380 1.050 1.142 1,001,186 +0.07(+6.30%)
Oct 10, 2017 1.060 1.080 1.060 1.075 13,154 +0.01(+1.38%)
Oct 09, 2017 1.100 1.120 1.060 1.060 37,310 -0.03(-2.75%)
Oct 06, 2017 1.050 1.140 1.050 1.090 71,760 +0.03(+2.83%)
Oct 05, 2017 1.050 1.080 1.050 1.060 27,788 +0.00(+0.00%)
Oct 04, 2017 1.090 1.100 1.050 1.060 89,814 -0.03(-2.75%)
Oct 03, 2017 1.100 1.120 1.070 1.090 73,384 +0.04(+3.81%)
Oct 02, 2017 1.000 1.070 0.9900 1.050 89,072 +0.02(+1.94%)
Sep 29, 2017 1.060 1.083 1.020 1.030 63,147 -0.06(-5.50%)
Sep 28, 2017 1.080 1.100 1.070 1.090 32,602 +0.00(+0.00%)
Sep 27, 2017 1.050 1.100 1.050 1.090 37,708 +0.04(+3.81%)
Sep 26, 2017 1.080 1.100 1.030 1.050 90,220 -0.03(-2.78%)
Sep 25, 2017 1.000 1.105 0.9200 1.080 280,640 -0.08(-6.90%)
Sep 22, 2017 1.140 1.180 1.070 1.160 132,708 +0.03(+2.65%)
Sep 21, 2017 1.280 1.283 1.113 1.130 291,729 -0.16(-12.40%)
Sep 20, 2017 1.330 1.349 1.230 1.290 298,657 -0.05(-3.73%)
Sep 19, 2017 1.390 1.390 1.330 1.340 137,291 -0.04(-2.90%)
Sep 18, 2017 1.390 1.417 1.350 1.380 188,712 -0.02(-1.43%)
Sep 15, 2017 1.420 1.420 1.330 1.400 235,805 -0.01(-0.71%)
Sep 14, 2017 1.370 1.420 1.330 1.410 202,127 +0.01(+0.71%)
Sep 13, 2017 1.390 1.440 1.304 1.400 630,179 +0.04(+2.94%)
Sep 12, 2017 1.330 1.371 1.310 1.360 65,065 +0.04(+3.03%)
Sep 11, 2017 1.340 1.358 1.290 1.320 139,132 +0.00(+0.00%)
Sep 08, 2017 1.360 1.390 1.270 1.320 313,384 -0.09(-6.38%)
Sep 07, 2017 1.290 1.565 1.280 1.410 857,247 +0.13(+10.16%)
Sep 06, 2017 1.330 1.330 1.270 1.280 55,204 -0.04(-3.03%)
Sep 05, 2017 1.390 1.400 1.250 1.320 309,776 -0.06(-4.35%)
Sep 01, 2017 1.370 1.400 1.330 1.380 178,483 +0.01(+0.73%)
Aug 31, 2017 1.430 1.510 1.300 1.370 664,820 -0.06(-4.20%)
Aug 30, 2017 1.290 1.480 1.270 1.430 1,238,976 +0.15(+11.72%)
Aug 29, 2017 1.250 1.290 1.200 1.280 363,305 +0.03(+2.40%)
Aug 28, 2017 1.260 1.290 1.220 1.250 295,417 -0.03(-2.34%)
Aug 25, 2017 1.350 1.400 1.260 1.280 693,022 -0.02(-1.54%)
Aug 24, 2017 1.400 1.520 1.250 1.300 1,632,783 -0.05(-3.70%)
Aug 23, 2017 1.310 1.380 1.120 1.350 2,082,834 +0.00(+0.00%)
Aug 22, 2017 1.640 1.750 1.260 1.350 7,262,812 -0.10(-6.90%)
Aug 21, 2017 0.8900 1.630 0.8400 1.450 13,536,711 +0.84(+137.70%)
Aug 18, 2017 0.6367 0.6367 0.6000 0.6100 13,718 +0.00(+0.59%)
Aug 17, 2017 0.6100 0.6700 0.5700 0.6064 54,332 -0.00(-0.59%)
Aug 16, 2017 0.6750 0.8300 0.5151 0.6100 857,669 +0.00(+0.00%)
Aug 15, 2017 0.6501 0.6700 0.5900 0.6100 101,037 -0.07(-9.98%)
Aug 14, 2017 0.6900 0.6900 0.6600 0.6776 8,807 -0.02(-3.20%)
Aug 11, 2017 0.6800 0.7000 0.6412 0.7000 31,385 +0.05(+8.02%)
Aug 10, 2017 0.6551 0.6624 0.6480 0.6480 8,341 -0.01(-1.37%)
Aug 09, 2017 0.6500 0.6880 0.6500 0.6570 2,624 +0.01(+1.08%)
Aug 08, 2017 0.6500 0.6897 0.6474 0.6500 9,451 -0.04(-5.80%)
Aug 07, 2017 0.6600 0.6900 0.6600 0.6900 6,794 +0.02(+2.99%)
Aug 04, 2017 0.6800 0.6900 0.6600 0.6700 5,679 +0.01(+1.52%)
Aug 03, 2017 0.6800 0.6900 0.6500 0.6600 2,912 -0.03(-4.68%)
Aug 02, 2017 0.6500 0.7000 0.6500 0.6924 1,416 +0.03(+4.91%)
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.