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 28, 2012 3.430 3.430 3.200 3.310 8,669 +0.01(+0.30%)
Sep 27, 2012 3.300 3.300 3.260 3.300 3,364 +0.02(+0.61%)
Sep 26, 2012 3.280 3.280 3.280 3.280 533 +0.00(+0.00%)
Sep 25, 2012 3.400 3.400 3.280 3.280 1,200 -0.01(-0.30%)
Sep 24, 2012 3.320 3.320 3.290 3.290 1,100 -0.05(-1.50%)
Sep 21, 2012 3.580 3.580 3.280 3.340 6,224 -0.06(-1.76%)
Sep 20, 2012 3.430 3.500 3.390 3.400 2,878 -0.16(-4.49%)
Sep 19, 2012 3.650 3.760 3.400 3.560 7,682 -0.19(-5.07%)
Sep 18, 2012 3.630 3.900 3.500 3.750 12,158 +0.10(+2.74%)
Sep 17, 2012 3.650 3.650 3.510 3.650 4,100 +0.00(+0.00%)
Sep 14, 2012 3.600 3.650 3.520 3.650 2,200 +0.05(+1.39%)
Sep 13, 2012 3.640 3.640 3.510 3.600 800 -0.05(-1.37%)
Sep 12, 2012 3.647 3.650 3.647 3.650 420 -0.08(-2.14%)
Sep 11, 2012 3.560 3.730 3.500 3.730 3,600 +0.12(+3.32%)
Sep 10, 2012 3.530 3.610 3.530 3.610 5,000 +0.06(+1.69%)
Sep 07, 2012 3.550 3.550 3.500 3.550 5,450 -0.00(-0.00%)
Sep 06, 2012 3.400 3.600 3.400 3.550 11,841 +0.18(+5.34%)
Sep 05, 2012 3.260 3.400 3.260 3.370 950 -0.03(-0.88%)
Sep 04, 2012 3.200 3.400 3.200 3.400 4,944 +0.02(+0.59%)
Aug 31, 2012 3.270 3.380 3.250 3.380 1,900 +0.00(+0.02%)
Aug 30, 2012 3.489 3.489 3.370 3.379 2,500 +0.01(+0.27%)
Aug 29, 2012 3.250 3.370 3.250 3.370 1,488 -0.06(-1.73%)
Aug 27, 2012 3.300 3.429 3.280 3.429 320 -0.01(-0.31%)
Aug 24, 2012 3.390 3.485 3.350 3.440 2,943 +0.05(+1.47%)
Aug 23, 2012 3.380 3.390 3.380 3.390 2,653 +0.01(+0.33%)
Aug 22, 2012 3.360 3.379 3.286 3.379 1,000 -0.01(-0.33%)
Aug 21, 2012 3.280 3.390 3.280 3.390 1,900 +0.04(+1.19%)
Aug 20, 2012 3.390 3.390 3.350 3.350 6,600 -0.03(-0.89%)
Aug 17, 2012 3.500 3.500 3.380 3.380 3,400 -0.06(-1.74%)
Aug 16, 2012 3.331 3.440 3.331 3.440 1,396 +0.11(+3.24%)
Aug 15, 2012 3.270 3.340 3.270 3.332 2,200 +0.13(+4.12%)
Aug 14, 2012 3.106 3.434 3.106 3.200 1,305 -0.24(-6.97%)
Aug 13, 2012 3.430 3.450 3.320 3.440 3,603 +0.04(+1.18%)
Aug 10, 2012 3.400 3.400 3.400 3.400 100 +0.15(+4.62%)
Aug 09, 2012 3.350 3.360 3.250 3.250 3,698 -0.09(-2.76%)
Aug 08, 2012 3.430 3.430 3.250 3.342 1,700 -0.14(-3.96%)
Aug 07, 2012 3.700 3.700 3.310 3.480 23,564 -0.47(-11.90%)
Aug 06, 2012 4.140 4.140 3.950 3.950 2,539 -0.19(-4.59%)
Aug 03, 2012 4.000 4.140 4.000 4.140 481 +0.13(+3.24%)
Aug 02, 2012 4.140 4.150 3.830 4.010 3,008 -0.19(-4.52%)
Aug 01, 2012 3.810 4.200 3.810 4.200 2,458 +0.20(+5.00%)
Jul 31, 2012 3.848 4.000 3.848 4.000 2,538 +0.04(+1.01%)
Jul 30, 2012 4.040 4.040 3.810 3.960 5,725 -0.04(-1.12%)
Jul 27, 2012 3.940 4.060 3.870 4.005 3,396 +0.07(+1.80%)
Jul 26, 2012 3.890 3.970 3.500 3.934 10,573 -0.09(-2.14%)
Jul 25, 2012 4.030 4.060 3.900 4.020 3,645 -0.03(-0.74%)
Jul 24, 2012 4.200 4.210 3.960 4.050 22,884 -0.13(-3.11%)
Jul 23, 2012 4.080 4.280 4.080 4.180 6,745 -0.02(-0.45%)
Jul 20, 2012 4.420 4.468 4.000 4.199 2,706 -0.13(-2.97%)
Jul 19, 2012 4.280 4.327 4.088 4.327 1,743 -0.02(-0.52%)
Jul 18, 2012 4.060 4.370 3.940 4.350 2,005 -0.02(-0.46%)
Jul 17, 2012 4.300 4.370 4.240 4.370 800 -0.02(-0.45%)
Jul 16, 2012 3.960 4.390 3.960 4.390 1,510 +0.17(+4.03%)
Jul 13, 2012 4.220 4.220 4.220 4.220 120 +0.01(+0.24%)
Jul 12, 2012 4.180 4.210 4.180 4.210 820 +0.00(+0.00%)
Jul 11, 2012 4.210 4.210 4.210 4.210 100 -0.02(-0.47%)
Jul 10, 2012 4.230 4.230 4.230 4.230 780 +0.01(+0.24%)
Jul 09, 2012 4.160 4.220 3.950 4.220 15,650 +0.08(+1.93%)
Jul 06, 2012 4.178 4.180 4.110 4.140 2,400 +0.01(+0.24%)
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.