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, 2014 2.870 2.979 2.680 2.920 42,936 +0.02(+0.69%)
Feb 27, 2014 3.020 3.020 2.890 2.900 59,264 -0.10(-3.33%)
Feb 26, 2014 3.120 3.485 3.000 3.000 20,618 -0.18(-5.66%)
Feb 25, 2014 3.490 3.590 3.160 3.180 136,392 -0.11(-3.34%)
Feb 24, 2014 3.300 3.330 3.260 3.290 72,790 +0.00(+0.00%)
Feb 21, 2014 3.300 3.300 3.270 3.290 5,167 +0.01(+0.30%)
Feb 20, 2014 3.300 3.300 3.266 3.280 7,632 +0.02(+0.61%)
Feb 19, 2014 3.290 3.290 3.260 3.260 1,700 -0.03(-0.91%)
Feb 18, 2014 3.300 3.300 3.250 3.290 984 -0.01(-0.31%)
Feb 14, 2014 3.300 3.300 3.300 3.300 2,100 +0.02(+0.61%)
Feb 13, 2014 3.280 3.280 3.280 3.280 166 +0.02(+0.62%)
Feb 12, 2014 3.290 3.290 3.260 3.260 1,433 +0.00(+0.00%)
Feb 11, 2014 3.250 3.340 3.250 3.260 5,566 +0.01(+0.31%)
Feb 10, 2014 3.250 3.320 3.220 3.250 31,615 +0.02(+0.62%)
Feb 07, 2014 3.200 3.230 3.200 3.230 5,636 +0.03(+0.94%)
Feb 06, 2014 3.160 3.250 3.160 3.200 5,347 +0.06(+1.91%)
Feb 05, 2014 3.184 3.200 3.100 3.140 8,348 -0.03(-0.95%)
Feb 04, 2014 3.210 3.290 3.170 3.170 10,332 +0.00(+0.00%)
Feb 03, 2014 3.260 3.330 3.170 3.170 3,701 -0.12(-3.64%)
Jan 31, 2014 3.340 3.340 3.250 3.290 1,767 -0.00(-0.00%)
Jan 30, 2014 3.280 3.300 3.170 3.290 2,827 -0.03(-0.90%)
Jan 29, 2014 3.350 3.350 3.192 3.320 9,130 +0.06(+1.84%)
Jan 28, 2014 3.211 3.420 3.210 3.260 5,031 +0.10(+3.16%)
Jan 27, 2014 3.160 3.220 3.160 3.160 6,267 +0.02(+0.64%)
Jan 24, 2014 3.220 3.220 3.100 3.140 30,835 -0.07(-2.18%)
Jan 23, 2014 3.200 3.230 3.160 3.210 4,549 +0.05(+1.58%)
Jan 22, 2014 3.170 3.240 3.160 3.160 8,550 +0.01(+0.32%)
Jan 21, 2014 3.210 3.210 3.100 3.150 21,521 -0.04(-1.25%)
Jan 17, 2014 3.150 3.190 3.190 3.190 24,400 +0.04(+1.27%)
Jan 16, 2014 2.950 3.150 2.950 3.150 26,685 +0.16(+5.35%)
Jan 15, 2014 2.960 3.020 2.960 2.990 7,188 +0.01(+0.33%)
Jan 14, 2014 3.020 3.020 2.925 2.980 5,862 -0.02(-0.67%)
Jan 13, 2014 3.000 3.030 2.940 3.000 16,296 +0.09(+3.09%)
Jan 10, 2014 2.900 2.970 2.900 2.910 7,493 +0.05(+1.75%)
Jan 09, 2014 2.910 2.960 2.840 2.860 9,398 -0.10(-3.38%)
Jan 08, 2014 2.960 2.960 2.860 2.960 1,504 +0.01(+0.34%)
Jan 07, 2014 2.900 2.960 2.860 2.950 26,522 +0.02(+0.68%)
Jan 06, 2014 2.900 2.930 2.880 2.930 1,599 -0.01(-0.34%)
Jan 03, 2014 2.850 2.950 2.850 2.940 10,033 +0.04(+1.38%)
Jan 02, 2014 2.870 2.930 2.820 2.900 9,400 +0.03(+1.05%)
Dec 31, 2013 2.780 2.870 2.870 2.870 29,600 +0.07(+2.50%)
Dec 30, 2013 2.870 2.920 2.711 2.800 41,140 -0.10(-3.44%)
Dec 27, 2013 2.860 2.980 2.840 2.900 12,504 +0.02(+0.69%)
Dec 26, 2013 2.880 2.900 2.800 2.880 22,894 -0.01(-0.35%)
Dec 24, 2013 2.900 2.900 2.890 2.890 8,735 +0.03(+1.05%)
Dec 23, 2013 2.990 2.990 2.800 2.860 26,520 -0.13(-4.35%)
Dec 20, 2013 2.910 3.040 2.853 2.990 19,677 +0.07(+2.40%)
Dec 19, 2013 2.990 3.020 2.900 2.920 15,875 -0.12(-3.95%)
Dec 18, 2013 3.110 3.150 2.900 3.040 75,624 -0.03(-0.91%)
Dec 17, 2013 3.090 3.170 3.050 3.068 16,989 -0.06(-1.98%)
Dec 16, 2013 3.160 3.190 3.050 3.130 26,291 -0.06(-1.85%)
Dec 13, 2013 3.210 3.210 3.120 3.189 8,360 -0.05(-1.57%)
Dec 12, 2013 3.220 3.250 3.140 3.240 4,200 +0.03(+0.93%)
Dec 11, 2013 3.270 3.280 3.150 3.210 22,330 -0.02(-0.62%)
Dec 10, 2013 3.252 3.330 3.203 3.230 13,965 -0.05(-1.52%)
Dec 09, 2013 3.370 3.370 3.250 3.280 12,027 -0.09(-2.67%)
Dec 06, 2013 3.400 3.400 3.270 3.370 0 +0.03(+0.90%)
Dec 05, 2013 3.290 3.380 3.260 3.340 0 +0.04(+1.22%)
Dec 04, 2013 3.350 3.350 3.260 3.300 0 -0.09(-2.66%)
Dec 03, 2013 3.340 3.491 3.300 3.390 0 -0.01(-0.29%)
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.