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 (%)
Apr 30, 2012 4.480 4.480 4.310 4.430 5,606 -0.05(-1.11%)
Apr 27, 2012 4.490 4.500 4.470 4.480 2,200 -0.01(-0.11%)
Apr 26, 2012 4.360 4.485 4.360 4.485 1,700 +0.02(+0.36%)
Apr 25, 2012 4.470 4.470 4.351 4.469 830 -0.03(-0.69%)
Apr 24, 2012 4.480 4.500 4.370 4.500 4,705 +0.02(+0.45%)
Apr 23, 2012 4.460 4.480 4.310 4.480 700 -0.02(-0.44%)
Apr 20, 2012 4.570 4.580 4.350 4.500 11,455 -0.04(-0.86%)
Apr 19, 2012 4.510 4.540 4.500 4.539 3,100 -0.05(-1.10%)
Apr 18, 2012 4.550 4.590 4.500 4.590 3,625 +0.01(+0.22%)
Apr 17, 2012 4.560 4.610 4.530 4.580 1,113 +0.05(+1.10%)
Apr 16, 2012 4.650 4.650 4.510 4.530 6,404 -0.12(-2.58%)
Apr 13, 2012 4.730 4.900 4.650 4.650 5,400 +0.05(+1.08%)
Apr 12, 2012 4.640 4.650 4.600 4.600 5,253 +0.00(+0.00%)
Apr 11, 2012 4.690 4.690 4.530 4.600 2,900 -0.08(-1.69%)
Apr 10, 2012 4.700 4.720 4.570 4.679 7,701 +0.04(+0.84%)
Apr 09, 2012 4.520 4.640 4.520 4.640 3,965 +0.06(+1.22%)
Apr 05, 2012 4.600 4.640 4.500 4.584 2,800 -0.07(-1.42%)
Apr 04, 2012 4.650 4.650 4.630 4.650 5,015 +0.05(+1.09%)
Apr 03, 2012 4.660 4.700 4.600 4.600 4,011 -0.09(-1.92%)
Apr 02, 2012 4.620 4.690 4.620 4.690 6,595 +0.05(+1.08%)
Mar 30, 2012 4.600 4.640 4.600 4.640 15,275 +0.01(+0.22%)
Mar 29, 2012 4.630 4.630 4.620 4.630 300 -0.01(-0.22%)
Mar 28, 2012 4.620 4.700 4.620 4.640 4,433 +0.06(+1.31%)
Mar 27, 2012 4.550 4.690 4.550 4.580 7,571 +0.00(+0.00%)
Mar 26, 2012 4.500 4.590 4.500 4.580 4,597 +0.03(+0.66%)
Mar 23, 2012 4.350 4.610 4.350 4.550 12,224 +0.11(+2.48%)
Mar 22, 2012 4.510 4.650 4.250 4.440 17,506 -0.11(-2.45%)
Mar 21, 2012 4.560 4.600 4.551 4.551 3,960 -0.05(-1.05%)
Mar 20, 2012 4.511 4.630 4.511 4.600 9,955 +0.08(+1.77%)
Mar 19, 2012 4.340 4.520 4.300 4.520 50,711 +0.18(+4.15%)
Mar 16, 2012 4.600 4.600 4.250 4.340 17,428 -0.29(-6.26%)
Mar 15, 2012 4.760 4.760 4.540 4.630 15,040 -0.14(-2.94%)
Mar 14, 2012 4.630 4.790 4.610 4.770 13,210 +0.03(+0.63%)
Mar 13, 2012 4.610 4.800 4.601 4.740 11,267 +0.13(+2.82%)
Mar 12, 2012 4.720 4.720 4.602 4.610 7,510 -0.02(-0.42%)
Mar 09, 2012 4.510 4.680 4.500 4.629 9,116 +0.15(+3.33%)
Mar 08, 2012 4.590 4.746 4.430 4.480 20,401 -0.14(-3.03%)
Mar 07, 2012 4.890 4.966 4.510 4.620 54,428 -0.18(-3.75%)
Mar 06, 2012 5.000 5.014 4.800 4.800 17,081 -0.08(-1.64%)
Mar 05, 2012 5.070 5.080 4.800 4.880 23,162 -0.20(-3.92%)
Mar 02, 2012 5.020 5.079 4.950 5.079 47,458 +0.06(+1.20%)
Mar 01, 2012 5.110 5.130 4.950 5.019 34,471 -0.04(-0.81%)
Feb 29, 2012 5.600 5.600 5.000 5.060 73,394 -0.54(-9.64%)
Feb 28, 2012 5.500 5.750 5.260 5.600 116,804 -0.65(-10.40%)
Feb 27, 2012 6.230 6.280 6.170 6.250 23,885 +0.02(+0.32%)
Feb 24, 2012 6.200 6.290 6.167 6.230 18,148 +0.05(+0.81%)
Feb 23, 2012 6.210 6.220 6.150 6.180 30,310 +0.00(+0.00%)
Feb 22, 2012 6.220 6.220 6.090 6.180 12,768 +0.04(+0.61%)
Feb 21, 2012 6.000 6.240 5.940 6.143 32,577 +0.25(+4.29%)
Feb 17, 2012 5.630 5.940 5.550 5.890 48,182 +0.21(+3.70%)
Feb 16, 2012 5.730 5.770 5.590 5.680 10,495 -0.09(-1.56%)
Feb 15, 2012 5.800 5.869 5.660 5.770 17,249 +0.02(+0.35%)
Feb 14, 2012 5.690 5.790 5.690 5.750 11,521 +0.12(+2.13%)
Feb 13, 2012 5.590 5.660 5.500 5.630 23,278 +0.10(+1.84%)
Feb 10, 2012 5.590 5.590 5.450 5.528 6,447 -0.05(-0.92%)
Feb 09, 2012 5.610 5.610 5.520 5.580 3,372 -0.08(-1.38%)
Feb 08, 2012 5.730 5.750 5.520 5.658 8,227 -0.07(-1.24%)
Feb 07, 2012 5.520 5.812 5.520 5.729 17,996 +0.24(+4.35%)
Feb 06, 2012 5.490 5.490 5.391 5.490 6,664 +0.02(+0.37%)
Feb 03, 2012 5.120 5.470 5.120 5.470 28,144 +0.27(+5.19%)
Feb 02, 2012 5.180 5.200 5.110 5.200 4,550 +0.06(+1.19%)
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.