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 (%)
Jul 31, 2015 1.500 1.500 1.500 1.500 83 -0.07(-4.46%)
Jul 30, 2015 1.450 1.570 1.450 1.570 5,312 +0.15(+10.56%)
Jul 29, 2015 1.500 1.500 1.410 1.420 2,079 -0.08(-5.33%)
Jul 28, 2015 1.550 1.550 1.500 1.500 4,820 -0.00(-0.07%)
Jul 27, 2015 1.680 1.680 1.500 1.501 1,722 -0.18(-10.65%)
Jul 24, 2015 1.470 1.680 1.470 1.680 17,181 +0.18(+12.00%)
Jul 23, 2015 1.520 1.520 1.260 1.500 3,330 -0.01(-0.68%)
Jul 21, 2015 1.620 1.510 1.510 1.510 4,500 -0.20(-11.69%)
Jul 20, 2015 1.750 1.770 1.700 1.710 3,716 -0.15(-8.06%)
Jul 17, 2015 1.750 1.860 1.750 1.860 1,064 +0.07(+3.91%)
Jul 16, 2015 1.800 1.810 1.790 1.790 2,920 -0.08(-4.28%)
Jul 15, 2015 1.780 1.870 1.780 1.870 1,001 -0.02(-1.06%)
Jul 14, 2015 1.900 1.900 1.890 1.890 603 +0.02(+1.07%)
Jul 13, 2015 1.780 1.890 1.750 1.870 4,100 +0.12(+6.86%)
Jul 10, 2015 1.759 1.788 1.750 1.750 6,960 -0.01(-0.57%)
Jul 09, 2015 1.805 1.810 1.760 1.760 6,611 -0.04(-2.22%)
Jul 08, 2015 1.814 1.900 1.800 1.800 9,521 -0.01(-0.79%)
Jul 07, 2015 1.840 1.840 1.810 1.814 4,550 +0.01(+0.80%)
Jul 06, 2015 1.840 1.840 1.800 1.800 3,345 -0.09(-4.86%)
Jul 02, 2015 1.890 1.892 1.892 1.892 100 +0.02(+1.18%)
Jul 01, 2015 1.854 1.870 1.854 1.870 334 +0.04(+2.19%)
Jun 30, 2015 1.850 1.890 1.800 1.830 6,717 +0.01(+0.55%)
Jun 29, 2015 1.830 1.830 1.810 1.820 2,017 +0.01(+0.55%)
Jun 26, 2015 1.800 1.880 1.800 1.810 2,762 -0.06(-3.21%)
Jun 25, 2015 1.864 1.941 1.860 1.870 7,157 -0.04(-2.09%)
Jun 24, 2015 1.890 1.910 1.890 1.910 512 +0.04(+2.14%)
Jun 23, 2015 1.850 2.000 1.777 1.870 13,377 +0.00(+0.25%)
Jun 22, 2015 1.810 2.000 1.810 1.865 2,764 +0.02(+0.83%)
Jun 19, 2015 1.857 1.864 1.850 1.850 10,995 -0.04(-2.12%)
Jun 18, 2015 1.850 1.900 1.846 1.890 9,991 +0.02(+1.06%)
Jun 17, 2015 1.880 1.880 1.870 1.870 7,712 -0.01(-0.53%)
Jun 16, 2015 1.900 1.900 1.880 1.880 9,949 -0.02(-1.05%)
Jun 15, 2015 1.850 1.950 1.840 1.900 6,023 +0.05(+2.71%)
Jun 12, 2015 1.870 1.870 1.850 1.850 1,911 -0.00(-0.01%)
Jun 11, 2015 1.917 1.919 1.850 1.850 10,374 -0.08(-4.15%)
Jun 10, 2015 1.950 1.950 1.930 1.930 7,708 -0.02(-1.03%)
Jun 09, 2015 1.940 2.000 1.940 1.950 15,189 +0.00(+0.00%)
Jun 08, 2015 1.960 1.960 1.950 1.950 1,299 +0.01(+0.52%)
Jun 05, 2015 2.000 2.000 1.940 1.940 6,145 +0.00(+0.00%)
Jun 04, 2015 2.010 2.020 1.910 1.940 15,126 +0.03(+1.57%)
Jun 03, 2015 1.900 2.000 1.890 1.910 8,828 -0.08(-4.02%)
Jun 02, 2015 2.000 2.040 1.980 1.990 4,422 -0.01(-0.50%)
Jun 01, 2015 1.940 2.060 1.940 2.000 3,572 -0.14(-6.54%)
May 29, 2015 2.060 2.150 2.000 2.140 6,920 +0.08(+3.88%)
May 28, 2015 2.090 2.209 2.040 2.060 45,530 +0.07(+3.52%)
May 27, 2015 1.700 2.000 1.670 1.990 47,446 +0.25(+14.36%)
May 26, 2015 1.880 1.890 1.700 1.740 24,292 -0.04(-2.24%)
May 22, 2015 1.800 1.780 1.780 1.780 6,500 -0.01(-0.56%)
May 21, 2015 1.750 1.800 1.710 1.790 12,465 +0.00(+0.00%)
May 20, 2015 1.950 1.950 1.790 1.790 72,034 -0.16(-8.21%)
May 19, 2015 1.965 1.965 1.950 1.950 2,969 -0.03(-1.52%)
May 18, 2015 1.960 1.983 1.960 1.980 2,400 +0.01(+0.51%)
May 15, 2015 1.990 1.990 1.969 1.970 1,536 +0.02(+1.03%)
May 14, 2015 1.960 2.000 1.950 1.950 2,200 -0.02(-1.05%)
May 13, 2015 1.962 2.000 1.960 1.971 1,080 +0.01(+0.54%)
May 12, 2015 1.960 1.960 1.960 1.960 979 +0.00(+0.00%)
May 11, 2015 1.979 1.979 1.960 1.960 4,158 -0.04(-2.00%)
May 08, 2015 1.970 2.000 1.970 2.000 2,584 +0.00(+0.00%)
May 07, 2015 1.979 2.020 1.970 2.000 13,819 +0.04(+2.04%)
May 06, 2015 2.030 2.030 1.960 1.960 9,619 -0.07(-3.45%)
May 05, 2015 2.027 2.030 2.027 2.030 410 +0.03(+1.50%)
May 04, 2015 1.950 2.000 1.950 2.000 646 +0.00(+0.00%)
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.