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 (%)
Sep 10, 2019 4.270 4.270 4.270 0 -0.35(-7.58%)
Sep 09, 2019 4.480 4.660 4.270 4.620 53,546 +0.14(+3.12%)
Sep 06, 2019 4.650 4.680 4.180 4.480 88,800 -0.22(-4.68%)
Sep 05, 2019 4.210 4.880 4.110 4.700 337,619 +0.45(+10.59%)
Sep 04, 2019 4.250 4.480 4.200 4.250 128,694 +0.00(+0.00%)
Sep 03, 2019 4.200 4.540 4.160 4.250 221,356 -0.05(-1.16%)
Aug 30, 2019 4.500 4.500 4.100 4.300 551,800 -0.20(-4.44%)
Aug 29, 2019 5.000 5.530 4.200 4.500 6,796,983 +0.57(+14.50%)
Aug 28, 2019 4.100 4.350 3.540 3.930 610,492 -0.09(-2.24%)
Aug 27, 2019 5.400 9.240 3.640 4.020 4,601,919 -2.03(-33.55%)
Aug 26, 2019 3.890 7.590 3.490 6.050 11,979,922 +2.55(+72.86%)
Aug 23, 2019 3.340 3.500 3.317 3.500 8,000 +0.02(+0.57%)
Aug 22, 2019 3.190 3.610 3.180 3.480 18,371 +0.24(+7.41%)
Aug 21, 2019 3.260 3.260 3.070 3.240 4,360 +0.02(+0.62%)
Aug 20, 2019 3.330 3.408 2.800 3.220 29,989 -0.24(-6.94%)
Aug 19, 2019 3.440 3.490 3.340 3.460 5,012 +0.01(+0.29%)
Aug 16, 2019 3.300 3.740 3.300 3.450 11,700 +0.20(+6.15%)
Aug 15, 2019 3.490 3.800 3.220 3.250 24,654 -0.25(-7.14%)
Aug 14, 2019 3.520 3.540 3.340 3.500 13,407 -0.11(-3.05%)
Aug 13, 2019 3.550 3.700 3.550 3.610 5,224 +0.09(+2.56%)
Aug 12, 2019 3.590 3.640 3.520 3.520 12,975 -0.14(-3.83%)
Aug 09, 2019 3.720 3.720 3.540 3.660 3,700 -0.03(-0.81%)
Aug 08, 2019 3.840 3.840 3.510 3.690 13,180 -0.03(-0.81%)
Aug 07, 2019 3.570 3.910 3.490 3.720 22,535 +0.15(+4.20%)
Aug 06, 2019 3.750 4.030 3.570 3.570 7,072 -0.21(-5.56%)
Aug 05, 2019 3.920 4.040 3.520 3.780 26,850 -0.23(-5.68%)
Aug 02, 2019 4.070 4.070 4.008 4.008 500 +0.09(+2.24%)
Aug 01, 2019 4.100 4.100 3.920 3.920 4,076 +0.00(+0.00%)
Jul 31, 2019 4.000 4.090 3.920 3.920 7,508 -0.08(-2.00%)
Jul 30, 2019 3.900 4.100 3.900 4.000 5,754 +0.10(+2.56%)
Jul 29, 2019 3.950 4.000 3.900 3.900 7,794 -0.20(-4.88%)
Jul 26, 2019 4.100 4.100 3.940 4.100 6,100 +0.01(+0.24%)
Jul 25, 2019 4.100 4.150 3.920 4.090 7,361 +0.21(+5.41%)
Jul 24, 2019 3.930 4.050 3.810 3.880 18,058 -0.10(-2.51%)
Jul 23, 2019 3.910 4.050 3.890 3.980 10,888 -0.07(-1.73%)
Jul 22, 2019 4.050 4.200 3.820 4.050 26,071 +0.05(+1.25%)
Jul 19, 2019 4.350 4.350 4.000 4.000 21,600 -0.25(-5.88%)
Jul 18, 2019 4.350 4.450 4.250 4.250 4,430 -0.06(-1.39%)
Jul 17, 2019 4.430 4.430 4.291 4.310 4,134 -0.04(-0.92%)
Jul 16, 2019 4.400 4.410 4.250 4.350 11,833 +0.05(+1.16%)
Jul 15, 2019 4.380 4.380 4.250 4.300 12,896 +0.05(+1.18%)
Jul 12, 2019 4.290 4.450 4.200 4.250 12,200 -0.05(-1.16%)
Jul 11, 2019 4.266 4.450 4.185 4.300 16,255 +0.22(+5.39%)
Jul 10, 2019 3.990 4.380 3.975 4.080 78,431 +0.26(+6.81%)
Jul 09, 2019 4.140 4.150 3.820 3.820 20,015 -0.28(-6.83%)
Jul 08, 2019 4.150 4.170 4.020 4.100 7,252 +0.01(+0.24%)
Jul 05, 2019 3.900 4.140 3.830 4.090 8,700 +0.19(+4.87%)
Jul 03, 2019 4.000 4.050 3.630 3.900 24,600 -0.15(-3.70%)
Jul 02, 2019 4.280 4.280 3.970 4.050 28,196 -0.19(-4.48%)
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.