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 (%)
Jun 30, 2010 2.820 2.820 2.500 2.726 8,303 -0.09(-3.33%)
Jun 29, 2010 2.900 2.910 2.750 2.820 4,700 -0.10(-3.42%)
Jun 25, 2010 3.185 3.185 2.910 2.920 2,704 +0.02(+0.69%)
Jun 24, 2010 3.030 3.170 2.900 2.900 7,657 -0.26(-8.23%)
Jun 22, 2010 3.030 3.160 3.160 3.160 1,900 +0.13(+4.29%)
Jun 21, 2010 3.020 3.030 2.950 3.030 3,972 +0.08(+2.71%)
Jun 18, 2010 3.050 3.150 2.950 2.950 12,008 -0.25(-7.81%)
Jun 17, 2010 3.200 3.200 3.060 3.200 500 +0.15(+4.91%)
Jun 16, 2010 3.060 3.090 3.050 3.050 2,100 -0.12(-3.78%)
Jun 15, 2010 3.190 3.190 3.060 3.170 628 -0.02(-0.63%)
Jun 14, 2010 3.080 3.200 3.060 3.190 3,598 +0.14(+4.59%)
Jun 11, 2010 3.050 3.050 3.050 3.050 1,000 -0.04(-1.29%)
Jun 10, 2010 3.100 3.100 3.080 3.090 300 +0.04(+1.31%)
Jun 09, 2010 3.140 3.140 3.050 3.050 9,467 -0.09(-2.87%)
Jun 08, 2010 3.220 3.220 3.140 3.140 1,700 -0.08(-2.48%)
Jun 07, 2010 3.230 3.230 3.167 3.220 1,200 -0.01(-0.31%)
Jun 04, 2010 3.500 3.500 3.140 3.230 9,428 +0.09(+2.87%)
Jun 03, 2010 3.300 3.300 3.140 3.140 1,050 +0.00(+0.00%)
Jun 02, 2010 3.247 3.247 3.140 3.140 4,763 -0.10(-3.08%)
Jun 01, 2010 3.200 3.240 3.200 3.240 1,800 -0.01(-0.31%)
May 28, 2010 3.140 3.250 3.140 3.250 2,700 +0.11(+3.50%)
May 27, 2010 3.180 3.180 3.050 3.140 10,806 -0.05(-1.57%)
May 26, 2010 3.270 3.270 3.190 3.190 900 -0.01(-0.31%)
May 25, 2010 3.030 3.200 3.030 3.200 2,403 -0.01(-0.31%)
May 24, 2010 3.210 3.210 3.191 3.210 2,747 +0.08(+2.56%)
May 21, 2010 3.100 3.130 3.054 3.130 10,701 +0.00(+0.00%)
May 20, 2010 3.100 3.290 3.060 3.130 4,300 -0.24(-7.12%)
May 19, 2010 3.020 3.520 3.020 3.370 2,994 +0.09(+2.74%)
May 18, 2010 3.530 3.530 3.240 3.280 5,368 -0.15(-4.47%)
May 17, 2010 3.430 3.465 3.430 3.433 5,705 +0.02(+0.69%)
May 14, 2010 3.510 3.510 3.170 3.410 11,470 -0.14(-3.94%)
May 13, 2010 3.550 3.630 3.520 3.550 11,680 +0.03(+0.85%)
May 12, 2010 3.420 3.550 3.281 3.520 6,400 +0.26(+7.98%)
May 11, 2010 3.300 3.400 2.860 3.260 11,400 +0.15(+4.82%)
May 10, 2010 3.150 3.720 2.971 3.110 11,400 +0.28(+9.89%)
May 07, 2010 3.250 3.470 2.750 2.830 47,910 -0.44(-13.46%)
May 06, 2010 3.900 3.990 3.270 3.270 10,730 -0.63(-16.15%)
May 05, 2010 3.818 3.900 3.520 3.900 20,905 +0.12(+3.17%)
May 04, 2010 3.770 3.850 3.648 3.780 14,031 -0.02(-0.53%)
May 03, 2010 3.590 3.850 3.320 3.800 21,474 +0.15(+4.11%)
Apr 30, 2010 3.690 3.690 3.610 3.650 425 -0.02(-0.48%)
Apr 29, 2010 3.530 3.790 3.530 3.667 4,825 -0.03(-0.88%)
Apr 28, 2010 3.690 3.700 3.660 3.700 18,129 +0.05(+1.37%)
Apr 27, 2010 3.125 3.650 3.125 3.650 43,673 +0.33(+9.94%)
Apr 26, 2010 3.360 3.432 3.200 3.320 22,419 -0.04(-1.19%)
Apr 23, 2010 3.280 3.360 3.170 3.360 2,540 +0.09(+2.75%)
Apr 22, 2010 3.221 3.360 3.130 3.270 7,411 +0.13(+4.14%)
Apr 21, 2010 3.080 3.140 3.080 3.140 300 -0.02(-0.63%)
Apr 20, 2010 3.200 3.200 3.060 3.160 4,850 -0.03(-0.94%)
Apr 19, 2010 3.010 3.250 3.010 3.190 10,650 +0.04(+1.27%)
Apr 16, 2010 3.160 3.360 3.080 3.150 22,865 -0.09(-2.69%)
Apr 15, 2010 3.300 3.300 3.140 3.237 33,687 +0.08(+2.49%)
Apr 14, 2010 3.060 3.190 2.950 3.158 20,010 +0.16(+5.28%)
Apr 13, 2010 2.920 3.200 2.920 3.000 49,896 +0.10(+3.45%)
Apr 12, 2010 2.960 2.960 2.840 2.900 4,808 -0.00(-0.00%)
Apr 09, 2010 2.800 2.930 2.800 2.900 6,100 +0.12(+4.32%)
Apr 08, 2010 2.750 2.800 2.750 2.780 5,216 -0.02(-0.71%)
Apr 07, 2010 2.720 2.830 2.560 2.800 27,963 +0.07(+2.47%)
Apr 06, 2010 2.770 2.800 2.720 2.732 1,416 -0.07(-2.41%)
Apr 05, 2010 2.810 2.810 2.700 2.800 18,166 -0.07(-2.44%)
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.