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, 2011 4.410 4.750 4.350 4.600 10,030 +0.19(+4.26%)
Jun 29, 2011 4.580 4.580 4.360 4.412 8,700 -0.11(-2.39%)
Jun 28, 2011 4.520 4.520 4.520 4.520 300 -0.01(-0.22%)
Jun 27, 2011 4.530 4.530 4.530 4.530 789 +0.04(+0.89%)
Jun 24, 2011 4.540 4.540 4.340 4.490 1,285 -0.07(-1.56%)
Jun 23, 2011 4.460 4.600 4.450 4.561 3,000 +0.06(+1.36%)
Jun 22, 2011 4.380 4.500 4.380 4.500 400 +0.12(+2.74%)
Jun 21, 2011 4.400 4.550 4.250 4.380 2,850 +0.04(+0.92%)
Jun 20, 2011 4.340 4.540 4.340 4.340 801 -0.20(-4.41%)
Jun 17, 2011 4.410 4.540 3.990 4.540 19,571 -0.01(-0.22%)
Jun 16, 2011 4.500 4.550 4.470 4.550 2,256 +0.08(+1.79%)
Jun 15, 2011 4.560 4.560 4.410 4.470 4,050 -0.04(-0.89%)
Jun 14, 2011 4.570 4.570 4.510 4.510 4,120 +0.01(+0.22%)
Jun 13, 2011 4.490 4.500 4.410 4.500 1,884 +0.01(+0.22%)
Jun 10, 2011 4.620 4.670 4.400 4.490 6,286 -0.16(-3.44%)
Jun 09, 2011 4.530 4.770 4.410 4.650 6,762 +0.05(+1.09%)
Jun 08, 2011 4.500 4.600 4.400 4.600 4,576 +0.10(+2.22%)
Jun 07, 2011 4.630 4.650 4.500 4.500 3,400 -0.07(-1.49%)
Jun 06, 2011 4.700 4.730 4.560 4.568 9,448 -0.16(-3.43%)
Jun 03, 2011 4.750 4.750 4.521 4.730 2,200 +0.23(+5.11%)
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%)
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.