Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Applnc Rcycl CT Amer (NQ: ARCI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	4.620	4.620	4.500	4.500	4,200	-0.16(-3.43%)
May 23, 2011	4.600	4.662	4.600	4.660	9,801	-0.02(-0.43%)
May 20, 2011	4.670	4.770	4.510	4.680	2,650	+0.04(+0.86%)
May 19, 2011	4.520	4.820	4.520	4.640	11,153	-0.01(-0.24%)
May 18, 2011	4.760	4.800	4.520	4.651	5,920	-0.08(-1.61%)
May 17, 2011	4.700	4.750	4.560	4.727	8,258	-0.01(-0.21%)
May 16, 2011	4.570	4.750	4.440	4.737	7,550	+0.08(+1.74%)
May 13, 2011	4.790	4.790	4.640	4.656	6,710	-0.03(-0.72%)
May 12, 2011	4.720	4.800	4.690	4.690	7,129	+0.00(+0.00%)
May 11, 2011	4.500	4.750	4.410	4.690	24,021	+0.19(+4.22%)
May 10, 2011	4.700	4.700	4.350	4.500	119,082	+0.54(+13.64%)
May 09, 2011	4.000	4.000	3.900	3.960	8,855	-0.03(-0.75%)
May 06, 2011	4.000	4.000	3.940	3.990	700	-0.01(-0.25%)
May 05, 2011	3.820	4.190	3.810	4.000	4,700	+0.15(+3.90%)
May 04, 2011	3.960	3.980	3.750	3.850	7,141	-0.05(-1.28%)
May 03, 2011	3.880	3.950	3.880	3.900	9,280	+0.02(+0.52%)
May 02, 2011	3.850	4.240	3.840	3.880	25,821	-0.32(-7.62%)
Apr 29, 2011	4.200	4.200	4.200	4.200	3,800	+0.00(+0.00%)
Apr 28, 2011	4.250	4.290	4.180	4.200	7,547	-0.09(-2.10%)
Apr 27, 2011	4.250	4.290	4.250	4.290	3,846	+0.04(+0.94%)
Apr 26, 2011	4.150	4.266	4.150	4.250	4,349	+0.00(+0.00%)
Apr 25, 2011	4.090	4.260	3.940	4.250	18,437	+0.20(+4.94%)
Apr 21, 2011	4.000	4.050	3.930	4.050	5,015	+0.00(+0.00%)
Apr 20, 2011	4.050	4.080	3.940	4.050	1,410	+0.01(+0.25%)
Apr 19, 2011	4.000	4.080	4.000	4.040	5,497	+0.03(+0.75%)
Apr 18, 2011	4.090	4.090	4.010	4.010	4,300	-0.04(-0.99%)
Apr 15, 2011	4.050	4.050	4.050	4.050	100	+0.07(+1.76%)
Apr 14, 2011	3.930	4.070	3.930	3.980	3,100	-0.02(-0.50%)
Apr 13, 2011	4.120	4.120	4.000	4.000	2,333	-0.03(-0.75%)
Apr 12, 2011	4.110	4.110	3.977	4.030	6,389	-0.12(-2.80%)
Apr 11, 2011	4.080	4.150	4.080	4.146	3,500	+0.05(+1.12%)
Apr 08, 2011	4.060	4.100	4.060	4.100	1,300	+0.03(+0.74%)
Apr 07, 2011	3.990	4.070	3.980	4.070	7,955	+0.05(+1.24%)
Apr 06, 2011	3.890	4.020	3.850	4.020	6,301	+0.18(+4.68%)
Apr 05, 2011	3.990	4.000	3.840	3.840	1,869	-0.18(-4.47%)
Apr 04, 2011	3.750	4.020	3.750	4.020	2,730	+0.21(+5.51%)
Apr 01, 2011	3.910	3.910	3.760	3.810	6,105	-0.10(-2.56%)
Mar 31, 2011	3.920	3.940	3.910	3.910	900	+0.11(+2.89%)
Mar 30, 2011	3.880	3.930	3.730	3.800	13,131	-0.09(-2.31%)
Mar 29, 2011	3.880	3.890	3.870	3.890	3,050	+0.00(+0.00%)
Mar 28, 2011	3.920	3.950	3.830	3.890	6,289	+0.05(+1.30%)
Mar 25, 2011	3.950	3.980	3.840	3.840	2,700	-0.15(-3.76%)
Mar 24, 2011	4.000	4.000	3.700	3.990	7,245	+0.01(+0.25%)
Mar 23, 2011	3.864	3.980	3.864	3.980	479	+0.13(+3.38%)
Mar 22, 2011	3.620	3.900	3.540	3.850	1,879	-0.01(-0.38%)
Mar 21, 2011	3.800	3.865	3.750	3.865	7,827	+0.14(+3.88%)
Mar 18, 2011	4.000	4.000	3.720	3.720	12,012	-0.22(-5.58%)
Mar 17, 2011	3.980	3.980	3.930	3.940	2,272	+0.06(+1.54%)
Mar 15, 2011	3.880	3.880	3.880	3.880	0	+0.01(+0.26%)
Mar 14, 2011	4.000	4.000	3.870	3.870	2,097	-0.18(-4.44%)
Mar 11, 2011	4.000	4.080	3.800	4.050	25,492	-0.04(-0.98%)
Mar 10, 2011	4.050	4.090	4.000	4.090	5,900	+0.06(+1.48%)
Mar 09, 2011	4.360	4.360	4.030	4.030	11,642	-0.37(-8.41%)
Mar 08, 2011	4.500	4.500	4.400	4.400	1,719	-0.09(-2.00%)
Mar 07, 2011	4.440	4.600	4.440	4.490	9,340	+0.05(+1.13%)
Mar 04, 2011	4.390	4.560	4.390	4.440	7,958	+0.01(+0.23%)
Mar 03, 2011	4.485	4.560	4.390	4.430	21,464	+0.06(+1.37%)
Mar 02, 2011	4.170	4.450	4.150	4.370	7,934	+0.17(+4.05%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Applnc Rcycl CT Amer (NQ: ARCI )

Historical Prices