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 (%)
Mar 31, 2014 3.030 3.030 3.000 3.030 1,078 +0.00(+0.00%)
Mar 28, 2014 3.040 3.050 2.940 3.030 9,582 +0.03(+1.00%)
Mar 27, 2014 2.901 3.000 2.901 3.000 2,120 -0.08(-2.60%)
Mar 26, 2014 3.100 3.120 2.910 3.080 15,841 -0.02(-0.65%)
Mar 25, 2014 3.170 3.170 3.090 3.100 4,668 -0.10(-3.13%)
Mar 24, 2014 3.300 3.300 3.150 3.200 13,876 -0.05(-1.54%)
Mar 21, 2014 3.000 3.250 2.930 3.250 87,935 +0.12(+3.83%)
Mar 20, 2014 3.100 3.140 2.930 3.130 22,979 +0.03(+0.97%)
Mar 19, 2014 3.150 3.150 2.950 3.100 53,942 -0.03(-0.96%)
Mar 18, 2014 2.900 3.210 2.870 3.130 54,163 +0.21(+7.19%)
Mar 17, 2014 2.820 2.920 2.811 2.920 12,219 +0.12(+4.29%)
Mar 14, 2014 2.870 2.900 2.770 2.800 8,755 -0.03(-0.88%)
Mar 13, 2014 2.850 2.890 2.810 2.825 8,169 +0.03(+0.89%)
Mar 12, 2014 2.890 2.890 2.710 2.800 15,019 -0.08(-2.78%)
Mar 11, 2014 2.950 2.950 2.820 2.880 18,786 -0.07(-2.37%)
Mar 10, 2014 2.900 3.000 2.800 2.950 9,455 +0.06(+2.08%)
Mar 07, 2014 2.990 2.990 2.890 2.890 6,817 -0.06(-2.03%)
Mar 06, 2014 2.960 3.290 2.910 2.950 14,582 +0.05(+1.73%)
Mar 05, 2014 2.704 2.900 2.704 2.900 11,210 +0.09(+3.21%)
Mar 04, 2014 2.870 2.870 2.760 2.810 25,430 -0.08(-2.78%)
Mar 03, 2014 2.830 2.960 2.830 2.890 20,859 -0.03(-1.03%)
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%)
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.