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 (%)
Feb 28, 2011 4.700 4.700 4.340 4.600 20,247 +0.31(+7.23%)
Feb 25, 2011 4.250 4.350 4.220 4.290 6,015 +0.04(+0.94%)
Feb 24, 2011 4.340 4.390 4.250 4.250 17,783 -0.18(-4.06%)
Feb 23, 2011 4.610 4.610 4.320 4.430 14,323 -0.18(-3.91%)
Feb 22, 2011 4.750 4.750 4.520 4.610 15,505 +0.20(+4.54%)
Feb 18, 2011 4.180 4.630 4.180 4.410 26,203 +0.30(+7.30%)
Feb 17, 2011 3.800 4.230 3.800 4.110 24,146 +0.36(+9.60%)
Feb 16, 2011 3.770 3.770 3.750 3.750 802 -0.05(-1.29%)
Feb 15, 2011 3.830 3.830 3.799 3.799 750 -0.02(-0.46%)
Feb 14, 2011 3.800 3.830 3.750 3.817 14,497 +0.02(+0.43%)
Feb 11, 2011 3.740 3.800 3.580 3.800 22,202 +0.26(+7.34%)
Feb 10, 2011 3.750 3.800 3.480 3.540 11,544 -0.21(-5.60%)
Feb 09, 2011 3.700 3.850 3.700 3.750 41,445 +0.15(+4.17%)
Feb 08, 2011 3.400 3.600 3.250 3.600 57,346 +0.20(+5.88%)
Feb 07, 2011 3.390 3.400 3.390 3.400 700 +0.01(+0.29%)
Feb 04, 2011 3.370 3.400 3.370 3.390 7,909 +0.05(+1.50%)
Feb 03, 2011 3.340 3.340 3.340 3.340 417 +0.16(+5.03%)
Feb 02, 2011 3.200 3.210 3.180 3.180 5,997 -0.12(-3.63%)
Feb 01, 2011 3.294 3.300 3.294 3.300 529 -0.10(-2.94%)
Jan 31, 2011 3.200 3.400 3.170 3.400 15,795 +0.21(+6.58%)
Jan 28, 2011 3.200 3.200 3.150 3.190 3,300 -0.01(-0.31%)
Jan 27, 2011 3.300 3.300 3.200 3.200 1,782 -0.10(-3.03%)
Jan 26, 2011 3.300 3.300 3.300 3.300 3,700 +0.05(+1.54%)
Jan 25, 2011 3.190 3.250 3.150 3.250 1,250 +0.00(+0.00%)
Jan 24, 2011 3.260 3.260 3.250 3.250 900 +0.00(+0.00%)
Jan 21, 2011 3.250 3.250 3.250 3.250 360 +0.00(+0.00%)
Jan 20, 2011 3.350 3.350 3.250 3.250 810 -0.10(-2.99%)
Jan 19, 2011 3.680 3.680 3.350 3.350 1,608 -0.19(-5.37%)
Jan 18, 2011 3.530 3.540 3.530 3.540 2,876 +0.14(+4.12%)
Jan 14, 2011 3.360 3.610 3.350 3.400 19,429 +0.04(+1.19%)
Jan 13, 2011 3.490 3.500 3.220 3.360 26,500 -0.14(-4.00%)
Jan 12, 2011 3.400 3.510 3.380 3.500 10,400 -0.20(-5.40%)
Jan 11, 2011 3.650 3.780 3.650 3.700 8,965 +0.05(+1.37%)
Jan 10, 2011 3.540 3.750 3.520 3.650 21,067 +0.09(+2.53%)
Jan 07, 2011 3.360 3.600 3.210 3.560 7,932 +0.30(+9.20%)
Jan 06, 2011 3.260 3.278 3.150 3.260 3,550 +0.01(+0.31%)
Jan 05, 2011 3.200 3.300 3.190 3.250 13,513 +0.04(+1.25%)
Jan 04, 2011 3.240 3.331 3.210 3.210 9,600 -0.09(-2.73%)
Jan 03, 2011 3.050 3.301 3.050 3.300 7,920 -0.10(-2.94%)
Dec 31, 2010 3.310 3.420 3.310 3.400 2,100 +0.10(+3.03%)
Dec 30, 2010 3.300 3.300 3.300 3.300 1,100 +0.08(+2.48%)
Dec 29, 2010 3.250 3.250 3.220 3.220 3,400 +0.01(+0.31%)
Dec 28, 2010 3.190 3.220 3.130 3.210 9,000 +0.08(+2.56%)
Dec 27, 2010 3.100 3.410 3.100 3.130 3,880 +0.03(+0.97%)
Dec 23, 2010 3.030 3.100 3.020 3.100 26,493 +0.04(+1.31%)
Dec 22, 2010 3.090 3.380 3.060 3.060 5,465 +0.00(+0.00%)
Dec 21, 2010 3.080 3.080 3.060 3.060 1,600 -0.04(-1.29%)
Dec 20, 2010 3.190 3.200 3.100 3.100 7,383 -0.12(-3.73%)
Dec 17, 2010 3.110 3.220 3.050 3.220 1,507 +0.08(+2.55%)
Dec 16, 2010 3.200 3.260 3.140 3.140 17,322 -0.11(-3.38%)
Dec 15, 2010 3.200 3.250 3.200 3.250 4,399 -0.01(-0.37%)
Dec 14, 2010 3.350 3.350 3.000 3.262 11,475 -0.14(-4.06%)
Dec 13, 2010 3.500 3.550 3.400 3.400 8,139 -0.10(-2.86%)
Dec 10, 2010 3.500 3.500 3.450 3.500 3,093 +0.13(+3.86%)
Dec 09, 2010 3.390 3.390 3.370 3.370 1,600 +0.02(+0.60%)
Dec 08, 2010 3.430 3.450 3.350 3.350 3,380 +0.10(+3.07%)
Dec 07, 2010 3.210 3.370 3.210 3.250 4,975 +0.02(+0.62%)
Dec 06, 2010 3.300 3.300 3.230 3.230 1,250 -0.04(-1.22%)
Dec 03, 2010 3.340 3.440 3.260 3.270 3,517 -0.13(-3.82%)
Dec 02, 2010 3.410 3.410 3.200 3.400 5,120 -0.05(-1.45%)
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.