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

American Renal Associates (NY: ARA )

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, 2020 6.160 6.540 6.160 6.520 109,860 +0.36(+5.84%)
Jun 29, 2020 5.970 6.280 5.820 6.160 105,604 +0.26(+4.41%)
Jun 26, 2020 5.700 5.960 5.570 5.900 544,500 +0.10(+1.72%)
Jun 25, 2020 5.800 5.880 5.690 5.800 108,124 -0.04(-0.68%)
Jun 24, 2020 5.950 5.950 5.760 5.840 188,613 -0.15(-2.50%)
Jun 23, 2020 6.100 6.220 5.980 5.990 123,309 -0.02(-0.33%)
Jun 22, 2020 5.940 6.060 5.860 6.010 95,848 +0.04(+0.67%)
Jun 19, 2020 6.120 6.180 5.870 5.970 208,200 -0.17(-2.77%)
Jun 18, 2020 6.160 6.370 6.115 6.140 55,944 -0.12(-1.92%)
Jun 17, 2020 6.310 6.540 6.180 6.260 91,286 -0.02(-0.32%)
Jun 16, 2020 6.620 6.620 6.250 6.280 77,667 -0.03(-0.48%)
Jun 15, 2020 6.000 6.420 6.000 6.310 65,800 +0.13(+2.10%)
Jun 12, 2020 6.420 6.420 5.910 6.180 120,000 +0.07(+1.15%)
Jun 11, 2020 6.210 6.250 6.000 6.110 172,935 -0.21(-3.32%)
Jun 10, 2020 6.460 6.610 6.250 6.320 164,804 -0.46(-6.78%)
Jun 09, 2020 7.040 7.040 6.550 6.780 58,536 -0.41(-5.70%)
Jun 08, 2020 7.030 7.470 6.940 7.190 136,846 +0.29(+4.20%)
Jun 05, 2020 6.710 7.010 6.540 6.900 195,100 +0.46(+7.14%)
Jun 04, 2020 6.340 6.730 6.340 6.440 108,467 +0.00(+0.00%)
Jun 03, 2020 6.380 6.560 6.285 6.440 103,597 +0.25(+4.04%)
Jun 02, 2020 6.630 6.700 6.110 6.190 94,118 -0.34(-5.21%)
Jun 01, 2020 6.120 6.680 6.120 6.530 106,885 +0.34(+5.49%)
May 29, 2020 6.160 6.260 6.060 6.190 62,100 -0.07(-1.12%)
May 28, 2020 6.410 6.530 6.240 6.260 57,307 +0.01(+0.16%)
May 27, 2020 6.210 6.350 6.100 6.250 79,307 +0.05(+0.81%)
May 26, 2020 6.500 6.520 6.170 6.200 66,253 +0.01(+0.16%)
May 22, 2020 6.460 6.460 6.020 6.190 73,500 -0.22(-3.43%)
May 21, 2020 6.490 6.615 6.280 6.410 49,795 +0.02(+0.31%)
May 20, 2020 6.330 6.665 6.289 6.390 63,413 +0.03(+0.47%)
May 19, 2020 6.640 6.820 6.340 6.360 53,142 -0.36(-5.36%)
May 18, 2020 6.520 6.840 6.400 6.720 91,729 +0.47(+7.52%)
May 15, 2020 6.200 6.250 6.000 6.250 70,300 +0.08(+1.30%)
May 14, 2020 6.210 6.340 5.910 6.170 132,677 -0.19(-2.99%)
May 13, 2020 6.230 6.410 6.147 6.360 123,841 +0.00(+0.00%)
May 12, 2020 6.960 7.250 6.240 6.360 170,550 -1.01(-13.70%)
May 11, 2020 7.500 7.830 7.317 7.370 79,834 -0.33(-4.29%)
May 08, 2020 7.140 7.730 7.140 7.700 58,800 +0.74(+10.63%)
May 07, 2020 7.140 7.270 6.780 6.960 76,556 -0.08(-1.14%)
May 06, 2020 6.720 7.150 6.550 7.040 80,893 +0.32(+4.76%)
May 05, 2020 6.960 7.220 6.680 6.720 77,312 -0.09(-1.32%)
May 04, 2020 6.610 6.860 6.607 6.810 36,547 +0.06(+0.89%)
May 01, 2020 7.250 7.250 6.650 6.750 93,400 -0.73(-9.76%)
Apr 30, 2020 7.710 7.735 7.400 7.480 50,992 -0.42(-5.32%)
Apr 29, 2020 7.440 8.030 7.090 7.900 97,065 +0.75(+10.49%)
Apr 28, 2020 7.430 7.440 6.940 7.150 53,022 -0.05(-0.69%)
Apr 27, 2020 7.350 7.490 7.090 7.200 80,143 +0.08(+1.12%)
Apr 24, 2020 6.230 7.250 6.050 7.120 193,200 +0.89(+14.29%)
Apr 23, 2020 6.050 6.350 6.050 6.230 43,843 +0.14(+2.30%)
Apr 22, 2020 6.180 6.301 6.050 6.090 49,079 -0.02(-0.33%)
Apr 21, 2020 6.100 6.220 5.950 6.110 54,005 -0.11(-1.77%)
Apr 20, 2020 6.430 6.470 6.150 6.220 62,854 -0.16(-2.51%)
Apr 17, 2020 6.310 6.490 6.110 6.380 92,400 +0.21(+3.40%)
Apr 16, 2020 6.230 6.250 5.800 6.170 97,751 -0.06(-0.96%)
Apr 15, 2020 5.930 6.680 5.800 6.230 115,151 +0.07(+1.14%)
Apr 14, 2020 6.890 6.904 6.020 6.160 179,370 -0.56(-8.33%)
Apr 13, 2020 6.910 6.935 6.510 6.720 76,335 -0.42(-5.88%)
Apr 09, 2020 6.570 7.280 6.460 7.140 175,600 +0.68(+10.53%)
Apr 08, 2020 5.640 6.570 5.640 6.460 145,829 +0.68(+11.76%)
Apr 07, 2020 6.450 6.655 5.710 5.780 135,236 -0.50(-7.96%)
Apr 06, 2020 6.170 6.490 6.010 6.280 146,015 +0.37(+6.26%)
Apr 03, 2020 5.920 6.210 5.760 5.910 148,900 -0.10(-1.66%)
Apr 02, 2020 6.110 6.540 5.790 6.010 73,948 -0.23(-3.69%)
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.