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, 2018 0.9198 0.9300 0.8900 0.8845 48,547 -0.03(-2.78%)
Feb 27, 2018 0.9343 0.9343 0.9000 0.9098 13,611 -0.04(-4.22%)
Feb 26, 2018 0.9500 0.9500 0.9002 0.9499 32,265 +0.02(+2.15%)
Feb 23, 2018 0.9400 0.9500 0.9100 0.9299 22,154 -0.01(-1.07%)
Feb 22, 2018 0.9700 0.9800 0.9400 0.9400 5,427 -0.02(-2.08%)
Feb 21, 2018 0.9600 0.9700 0.9600 0.9600 18,134 -0.01(-1.03%)
Feb 20, 2018 0.9800 0.9800 0.9600 0.9700 28,508 +0.02(+2.11%)
Feb 16, 2018 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Feb 15, 2018 0.9600 0.9800 0.9300 0.9400 10,213 +0.02(+2.17%)
Feb 14, 2018 0.9600 0.9880 0.9200 0.9200 43,990 -0.04(-4.17%)
Feb 13, 2018 0.9600 0.9600 8,823 +0.00(+0.00%)
Feb 12, 2018 1.000 1.000 0.9200 0.9600 43,678 -0.04(-4.00%)
Feb 09, 2018 0.9580 1.000 0.9201 1.000 26,860 +0.06(+6.39%)
Feb 08, 2018 0.9600 0.9600 0.9300 0.9399 26,686 +0.01(+1.06%)
Feb 07, 2018 0.9200 0.9700 0.9200 0.9300 23,165 -0.01(-1.07%)
Feb 06, 2018 1.000 1.000 0.9200 0.9401 68,431 +0.01(+1.09%)
Feb 05, 2018 0.9699 0.9699 0.9100 0.9300 46,796 -0.04(-4.10%)
Feb 02, 2018 0.9907 1.010 0.9600 0.9698 34,906 -0.01(-1.04%)
Feb 01, 2018 1.010 1.010 0.9690 0.9800 39,252 -0.02(-2.00%)
Jan 31, 2018 1.020 1.040 1.000 1.000 32,680 +0.00(+0.00%)
Jan 30, 2018 1.020 1.030 1.000 1.000 39,948 -0.03(-2.91%)
Jan 29, 2018 1.020 1.054 1.020 1.030 30,913 -0.01(-0.96%)
Jan 26, 2018 1.090 1.090 1.020 1.040 36,607 -0.01(-0.95%)
Jan 25, 2018 1.080 1.089 1.040 1.050 44,586 -0.02(-1.87%)
Jan 24, 2018 1.070 1.090 1.060 1.070 64,685 +0.00(+0.00%)
Jan 23, 2018 1.040 1.080 1.040 1.070 88,684 +0.03(+2.90%)
Jan 22, 2018 1.030 1.060 1.010 1.040 72,067 +0.01(+0.95%)
Jan 19, 2018 1.000 1.030 0.9900 1.030 29,192 +0.03(+3.01%)
Jan 18, 2018 1.010 1.010 0.9802 0.9999 26,410 +0.01(+1.26%)
Jan 17, 2018 1.020 1.020 0.9800 0.9875 18,074 -0.03(-3.19%)
Jan 16, 2018 1.040 1.040 1.010 1.020 61,423 +0.03(+3.03%)
Jan 12, 2018 0.9900 0.9900 0.9900 0 +0.01(+0.81%)
Jan 11, 2018 1.010 1.010 0.9700 0.9820 88,744 -0.03(-2.77%)
Jan 10, 2018 1.000 1.020 0.9601 1.010 62,954 +0.05(+5.21%)
Jan 09, 2018 1.140 1.150 0.9600 0.9600 426,655 -0.17(-15.04%)
Jan 08, 2018 1.170 1.230 1.120 1.130 291,519 -0.04(-3.41%)
Jan 05, 2018 1.150 1.240 1.100 1.170 363,332 +0.04(+3.53%)
Jan 04, 2018 1.150 1.150 1.100 1.130 52,988 -0.01(-0.88%)
Jan 03, 2018 1.100 1.150 1.090 1.140 81,423 +0.05(+4.59%)
Jan 02, 2018 1.090 1.090 1.070 1.090 95,540 +0.05(+4.81%)
Dec 29, 2017 1.040 1.040 1.040 0 +0.04(+4.07%)
Dec 28, 2017 0.9700 1.000 0.9600 0.9993 76,914 +0.01(+0.94%)
Dec 27, 2017 1.000 1.000 0.9700 0.9900 33,167 +0.00(+0.00%)
Dec 26, 2017 0.9700 1.030 0.9700 0.9900 81,394 +0.02(+2.06%)
Dec 22, 2017 0.9400 0.9795 0.9125 0.9700 44,325 +0.05(+5.43%)
Dec 21, 2017 0.9200 0.9400 0.9000 0.9200 10,326 +0.00(+0.00%)
Dec 20, 2017 0.9000 0.9200 0.9000 0.9200 6,853 +0.02(+2.22%)
Dec 19, 2017 0.8900 0.9200 0.8900 0.9000 9,545 +0.01(+1.04%)
Dec 18, 2017 0.9100 0.9395 0.8900 0.8907 50,098 +0.00(+0.08%)
Dec 15, 2017 0.9300 0.9400 0.8900 0.8900 20,503 -0.02(-2.20%)
Dec 14, 2017 0.9001 0.9300 0.9000 0.9100 18,208 +0.01(+1.11%)
Dec 13, 2017 0.9050 0.9237 0.9000 0.9000 36,910 -0.02(-2.17%)
Dec 12, 2017 0.9100 0.9500 0.9000 0.9200 183,865 +0.01(+1.07%)
Dec 11, 2017 0.9059 0.9300 0.8900 0.9103 18,656 +0.02(+2.28%)
Dec 08, 2017 0.8809 0.9000 0.8700 0.8900 39,008 -0.01(-1.60%)
Dec 07, 2017 0.8922 0.9300 0.8900 0.9045 23,842 -0.00(-0.31%)
Dec 06, 2017 0.8900 0.9600 0.9500 0.9073 19,456 -0.04(-4.49%)
Dec 05, 2017 0.9500 0.9500 0.9000 0.9500 72,151 +0.03(+3.77%)
Dec 04, 2017 0.8900 0.8900 0.8900 0.9155 74,980 +0.01(+0.60%)
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.