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 (%)
Nov 30, 2015 0.6800 0.6850 0.6301 0.6401 16,691 -0.06(-8.30%)
Nov 27, 2015 0.5700 0.7000 0.5700 0.6980 80,823 +0.08(+12.73%)
Nov 25, 2015 0.6100 0.6192 0.6192 0.6192 45,500 +0.01(+1.74%)
Nov 24, 2015 0.6601 0.7004 0.6010 0.6086 63,583 -0.00(-0.23%)
Nov 23, 2015 0.7000 0.7000 0.6027 0.6100 46,160 -0.09(-12.61%)
Nov 20, 2015 0.6100 0.6980 0.6000 0.6980 25,865 -0.01(-1.69%)
Nov 19, 2015 0.7300 0.7300 0.7000 0.7100 6,940 -0.03(-4.05%)
Nov 18, 2015 0.7401 0.7500 0.7400 0.7400 2,717 -0.00(-0.01%)
Nov 17, 2015 0.7500 0.7500 0.7400 0.7401 3,452 +0.00(+0.01%)
Nov 16, 2015 0.7501 0.7501 0.7400 0.7400 23,647 -0.01(-1.33%)
Nov 13, 2015 0.7500 0.7500 0.7401 0.7500 28,357 +0.02(+2.74%)
Nov 12, 2015 0.7875 0.7875 0.7300 0.7300 303 -0.02(-2.67%)
Nov 11, 2015 0.7600 0.7900 0.7500 0.7500 604 -0.03(-3.83%)
Nov 10, 2015 0.8000 0.8000 0.7799 0.7799 9,642 -0.05(-6.02%)
Nov 09, 2015 0.8101 0.8300 0.8101 0.8299 560 +0.04(+5.64%)
Nov 06, 2015 0.8000 0.8300 0.7808 0.7856 6,983 -0.02(-3.01%)
Nov 05, 2015 0.8268 0.8287 0.8000 0.8100 9,163 +0.00(+0.00%)
Nov 04, 2015 0.8290 0.8300 0.8100 0.8100 3,829 +0.01(+1.25%)
Nov 03, 2015 0.7800 0.8320 0.7800 0.8000 622 +0.07(+9.02%)
Nov 02, 2015 0.7970 0.8000 0.7338 0.7338 19,149 -0.02(-2.17%)
Oct 30, 2015 0.8160 0.8199 0.7501 0.7501 8,846 -0.03(-3.83%)
Oct 29, 2015 0.8500 0.8780 0.7800 0.7800 81,925 -0.07(-8.24%)
Oct 28, 2015 0.8700 0.9000 0.8500 0.8500 54,491 -0.02(-2.30%)
Oct 27, 2015 0.9300 0.9300 0.8600 0.8700 23,350 -0.06(-6.45%)
Oct 26, 2015 0.9990 0.9990 0.9300 0.9300 2,168 -0.05(-5.10%)
Oct 23, 2015 0.9902 0.9902 0.9800 0.9800 9,215 -0.01(-1.01%)
Oct 22, 2015 1.000 1.000 0.9659 0.9900 12,202 +0.02(+2.34%)
Oct 21, 2015 0.9900 0.9900 0.9674 0.9674 1,169 -0.06(-6.08%)
Oct 19, 2015 1.020 1.030 1.030 1.030 316 +0.00(+0.39%)
Oct 16, 2015 0.9800 1.026 0.9800 1.026 1,625 +0.04(+4.43%)
Oct 15, 2015 1.000 1.010 0.9601 0.9825 21,545 -0.06(-5.53%)
Oct 14, 2015 1.000 1.040 1.000 1.040 1,608 +0.03(+2.97%)
Oct 13, 2015 1.040 1.040 1.010 1.010 3,113 -0.03(-2.88%)
Oct 12, 2015 1.030 1.040 1.000 1.040 9,885 +0.03(+2.97%)
Oct 09, 2015 1.030 1.050 1.010 1.010 2,700 +0.00(+0.00%)
Oct 08, 2015 1.050 1.050 1.010 1.010 824 +0.00(+0.00%)
Oct 07, 2015 1.040 1.050 1.010 1.010 11,744 +0.01(+1.01%)
Oct 06, 2015 0.9600 1.050 0.9600 0.9999 23,379 +0.05(+5.03%)
Oct 05, 2015 1.040 1.070 0.9300 0.9520 36,310 -0.09(-8.46%)
Oct 02, 2015 1.030 1.046 1.030 1.040 44,581 +0.00(+0.00%)
Oct 01, 2015 1.110 1.110 1.040 1.040 10,210 -0.12(-10.34%)
Sep 30, 2015 1.120 1.160 1.120 1.160 400 +0.02(+1.75%)
Sep 29, 2015 1.120 1.160 1.120 1.140 3,000 +0.03(+2.70%)
Sep 28, 2015 1.110 1.170 1.110 1.110 12,117 -0.04(-3.48%)
Sep 25, 2015 1.140 1.160 1.100 1.150 62,832 +0.00(+0.00%)
Sep 24, 2015 1.090 1.150 1.090 1.150 7,458 +0.01(+0.88%)
Sep 23, 2015 1.140 1.145 1.140 1.140 4,689 +0.03(+2.70%)
Sep 22, 2015 1.130 1.180 1.110 1.110 2,187 -0.01(-0.89%)
Sep 21, 2015 1.220 1.220 1.120 1.120 996 -0.04(-3.45%)
Sep 18, 2015 1.150 1.190 1.140 1.160 53,062 -0.03(-2.52%)
Sep 17, 2015 1.230 1.290 1.150 1.190 22,835 +0.02(+1.71%)
Sep 16, 2015 1.040 1.230 1.030 1.170 40,194 +0.05(+4.46%)
Sep 15, 2015 1.080 1.260 1.080 1.120 5,602 -0.02(-1.75%)
Sep 14, 2015 1.110 1.230 1.140 1.140 11,135 +0.00(+0.00%)
Sep 11, 2015 1.150 1.250 1.120 1.140 5,406 -0.03(-2.56%)
Sep 10, 2015 1.200 1.220 1.150 1.170 10,201 -0.03(-2.50%)
Sep 09, 2015 1.160 1.210 1.160 1.200 3,801 +0.03(+2.56%)
Sep 08, 2015 1.280 1.280 1.100 1.170 11,275 -0.07(-5.64%)
Sep 04, 2015 1.180 1.240 1.240 1.240 2,800 +0.15(+13.75%)
Sep 03, 2015 1.210 1.210 1.080 1.090 8,400 -0.23(-17.42%)
Sep 02, 2015 1.280 1.390 1.200 1.320 11,901 +0.18(+15.79%)
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.