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 30, 2011 4.420 4.480 4.420 4.480 1,700 +0.13(+2.99%)
Sep 29, 2011 4.580 4.580 4.350 4.350 3,500 -0.20(-4.40%)
Sep 28, 2011 4.580 4.580 4.450 4.550 5,340 -0.01(-0.22%)
Sep 27, 2011 4.470 4.620 4.460 4.560 14,598 +0.10(+2.24%)
Sep 26, 2011 4.300 4.470 4.300 4.460 14,750 +0.20(+4.69%)
Sep 23, 2011 4.290 4.300 4.100 4.260 4,252 -0.21(-4.70%)
Sep 22, 2011 4.660 4.660 4.260 4.470 1,700 -0.22(-4.69%)
Sep 21, 2011 4.740 4.740 4.690 4.690 1,412 -0.03(-0.56%)
Sep 20, 2011 4.620 4.720 4.540 4.716 16,935 +0.10(+2.09%)
Sep 19, 2011 4.620 4.620 4.620 4.620 700 -0.07(-1.49%)
Sep 16, 2011 4.590 4.700 4.550 4.690 13,503 +0.04(+0.86%)
Sep 15, 2011 4.700 4.700 4.510 4.650 3,790 +0.03(+0.67%)
Sep 14, 2011 4.680 4.690 4.614 4.619 8,582 -0.07(-1.51%)
Sep 13, 2011 4.630 4.690 4.490 4.690 5,177 +0.04(+0.86%)
Sep 12, 2011 4.600 4.650 4.440 4.650 24,499 +0.10(+2.20%)
Sep 09, 2011 4.410 4.550 4.360 4.550 74,745 +0.15(+3.41%)
Sep 08, 2011 4.780 4.780 4.300 4.400 5,777 +0.06(+1.38%)
Sep 07, 2011 4.310 4.350 4.250 4.340 28,861 +0.06(+1.40%)
Sep 06, 2011 4.150 4.280 4.050 4.280 7,348 +0.03(+0.71%)
Sep 02, 2011 4.180 4.250 4.180 4.250 8,062 -0.02(-0.47%)
Sep 01, 2011 4.150 4.280 4.150 4.270 39,406 +0.21(+5.17%)
Aug 31, 2011 4.150 4.220 4.050 4.060 4,412 -0.06(-1.46%)
Aug 30, 2011 4.100 4.250 4.000 4.120 10,481 -0.17(-3.96%)
Aug 29, 2011 4.245 4.290 4.030 4.290 2,235 +0.13(+3.12%)
Aug 26, 2011 4.240 4.240 4.070 4.160 5,690 -0.12(-2.80%)
Aug 25, 2011 4.320 4.320 4.010 4.280 2,312 +0.06(+1.42%)
Aug 24, 2011 4.000 4.390 4.000 4.220 1,655 +0.15(+3.69%)
Aug 23, 2011 4.050 4.070 3.900 4.070 16,328 +0.00(+0.00%)
Aug 22, 2011 4.070 4.070 4.070 4.070 384 +0.04(+0.99%)
Aug 19, 2011 4.120 4.140 3.790 4.030 3,075 -0.04(-1.03%)
Aug 18, 2011 4.220 4.220 4.050 4.072 3,072 -0.13(-3.05%)
Aug 17, 2011 4.320 4.320 4.150 4.200 7,111 +0.00(+0.00%)
Aug 16, 2011 4.260 4.260 4.190 4.200 2,112 -0.04(-0.94%)
Aug 15, 2011 4.120 4.240 4.120 4.240 3,450 +0.19(+4.69%)
Aug 12, 2011 4.050 4.050 3.970 4.050 1,700 +0.00(+0.00%)
Aug 11, 2011 3.870 4.050 3.754 4.050 10,242 +0.33(+8.87%)
Aug 10, 2011 3.950 4.130 3.560 3.720 15,450 -0.43(-10.36%)
Aug 09, 2011 4.145 4.250 3.890 4.150 36,412 +0.39(+10.37%)
Aug 08, 2011 4.010 4.010 3.190 3.760 8,425 -0.28(-6.93%)
Aug 05, 2011 4.350 4.350 2.990 4.040 43,684 -0.26(-6.05%)
Aug 04, 2011 4.380 4.380 4.300 4.300 6,500 -0.10(-2.27%)
Aug 03, 2011 4.340 4.400 4.300 4.400 11,444 +0.04(+0.92%)
Aug 02, 2011 4.300 4.390 4.299 4.360 15,900 +0.01(+0.23%)
Aug 01, 2011 4.350 4.400 4.300 4.350 6,300 -0.03(-0.68%)
Jul 29, 2011 4.310 4.400 4.279 4.380 11,400 +0.02(+0.46%)
Jul 28, 2011 4.370 4.380 4.300 4.360 3,500 -0.04(-0.91%)
Jul 27, 2011 4.390 4.400 4.370 4.400 4,644 +0.00(+0.00%)
Jul 26, 2011 4.310 4.450 4.300 4.400 16,113 +0.06(+1.41%)
Jul 25, 2011 4.350 4.550 4.330 4.339 14,549 -0.02(-0.46%)
Jul 22, 2011 4.410 4.550 4.350 4.359 25,596 -0.19(-4.20%)
Jul 21, 2011 4.500 4.550 4.495 4.550 1,700 +0.00(+0.00%)
Jul 20, 2011 4.560 4.560 4.410 4.550 4,720 +0.05(+1.11%)
Jul 19, 2011 4.460 4.500 4.460 4.500 2,400 +0.03(+0.67%)
Jul 18, 2011 4.560 4.572 4.460 4.470 3,426 -0.08(-1.76%)
Jul 15, 2011 4.530 4.550 4.530 4.550 370 +0.01(+0.22%)
Jul 14, 2011 4.520 4.580 4.480 4.540 10,411 -0.01(-0.22%)
Jul 13, 2011 4.600 4.600 4.520 4.550 6,153 -0.05(-1.08%)
Jul 12, 2011 4.600 4.600 4.600 4.600 300 +0.00(+0.00%)
Jul 11, 2011 4.570 4.600 4.570 4.600 496 +0.00(+0.00%)
Jul 08, 2011 4.600 4.600 4.600 4.600 400 +0.00(+0.02%)
Jul 07, 2011 4.530 4.630 4.500 4.599 15,977 -0.00(-0.02%)
Jul 06, 2011 4.550 4.700 4.430 4.600 2,096 +0.05(+1.10%)
Jul 05, 2011 4.510 4.580 4.510 4.550 1,489 -0.04(-0.87%)
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.