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 (%)
Sep 30, 2019 6.400 6.600 6.320 6.320 177,549 -0.20(-3.07%)
Sep 27, 2019 6.820 6.960 6.450 6.520 187,600 -0.23(-3.41%)
Sep 26, 2019 6.960 7.160 6.670 6.750 256,818 -0.30(-4.26%)
Sep 25, 2019 7.180 7.308 6.880 7.050 370,559 -0.25(-3.42%)
Sep 24, 2019 8.010 8.140 7.245 7.300 408,271 -0.88(-10.76%)
Sep 23, 2019 8.320 8.640 8.060 8.180 200,859 -0.19(-2.27%)
Sep 20, 2019 8.370 8.500 8.150 8.370 370,500 -0.02(-0.24%)
Sep 19, 2019 8.290 8.820 8.180 8.390 263,453 -0.11(-1.29%)
Sep 18, 2019 8.750 8.890 8.020 8.500 376,535 -0.45(-5.03%)
Sep 17, 2019 9.250 9.339 8.380 8.950 547,396 -0.22(-2.40%)
Sep 16, 2019 10.01 10.02 9.040 9.170 395,858 -0.64(-6.52%)
Sep 13, 2019 10.62 11.11 9.770 9.810 360,300 -0.80(-7.54%)
Sep 12, 2019 13.19 13.19 10.54 10.61 644,897 -2.88(-21.35%)
Sep 11, 2019 11.00 13.80 10.84 13.49 936,909 +2.55(+23.31%)
Sep 10, 2019 10.35 11.23 10.35 10.94 472,736 +0.68(+6.63%)
Sep 09, 2019 7.860 11.27 7.821 10.26 837,144 +2.46(+31.54%)
Sep 06, 2019 7.470 8.299 7.470 7.800 310,600 +0.26(+3.45%)
Sep 05, 2019 6.210 7.610 6.210 7.540 337,982 +1.46(+24.01%)
Sep 04, 2019 6.240 6.290 5.980 6.080 78,961 -0.05(-0.82%)
Sep 03, 2019 6.080 6.210 5.940 6.130 135,676 -0.07(-1.13%)
Aug 30, 2019 6.510 6.570 6.150 6.200 105,500 -0.30(-4.62%)
Aug 29, 2019 6.330 6.500 6.220 6.500 152,315 +0.24(+3.83%)
Aug 28, 2019 5.960 6.280 5.896 6.260 82,075 +0.29(+4.86%)
Aug 27, 2019 6.260 6.380 5.890 5.970 79,950 -0.23(-3.71%)
Aug 26, 2019 6.290 6.290 6.020 6.200 166,346 -0.01(-0.16%)
Aug 23, 2019 6.530 6.590 6.100 6.210 159,300 -0.43(-6.48%)
Aug 22, 2019 7.110 7.140 6.560 6.640 96,386 -0.44(-6.21%)
Aug 21, 2019 7.060 7.190 6.930 7.080 118,462 +0.13(+1.87%)
Aug 20, 2019 6.950 6.960 6.760 6.950 52,588 -0.01(-0.14%)
Aug 19, 2019 7.260 7.350 6.950 6.960 254,841 -0.18(-2.52%)
Aug 16, 2019 6.990 7.190 6.970 7.140 92,600 +0.22(+3.18%)
Aug 15, 2019 6.870 7.010 6.770 6.920 75,076 +0.02(+0.29%)
Aug 14, 2019 7.170 7.190 6.850 6.900 71,276 -0.32(-4.43%)
Aug 13, 2019 6.810 7.290 6.810 7.220 77,858 +0.37(+5.40%)
Aug 12, 2019 6.910 7.100 6.820 6.850 79,198 -0.06(-0.87%)
Aug 09, 2019 7.160 7.300 6.850 6.910 131,100 -0.24(-3.36%)
Aug 08, 2019 7.080 7.200 7.030 7.150 84,024 +0.11(+1.56%)
Aug 07, 2019 6.920 7.080 6.790 7.040 68,894 -0.01(-0.14%)
Aug 06, 2019 7.010 7.245 6.790 7.050 105,322 +0.06(+0.86%)
Aug 05, 2019 7.200 7.200 6.910 6.990 103,907 -0.27(-3.72%)
Aug 02, 2019 7.340 7.450 7.130 7.260 98,400 -0.13(-1.76%)
Aug 01, 2019 7.740 7.760 7.330 7.390 108,692 -0.31(-4.03%)
Jul 31, 2019 7.980 8.240 7.680 7.700 121,367 -0.27(-3.39%)
Jul 30, 2019 7.730 8.140 7.690 7.970 148,519 +0.18(+2.31%)
Jul 29, 2019 7.980 8.140 7.700 7.790 146,895 -0.28(-3.47%)
Jul 26, 2019 7.310 8.190 7.310 8.070 354,500 +0.81(+11.16%)
Jul 25, 2019 7.250 7.390 7.140 7.260 105,998 +0.04(+0.55%)
Jul 24, 2019 6.830 7.280 6.830 7.220 137,786 +0.37(+5.40%)
Jul 23, 2019 6.800 6.930 6.730 6.850 99,767 +0.05(+0.74%)
Jul 22, 2019 7.090 7.290 6.800 6.800 111,414 -0.28(-3.95%)
Jul 19, 2019 7.210 7.320 7.060 7.080 93,700 -0.14(-1.94%)
Jul 18, 2019 7.020 7.250 7.000 7.220 80,811 +0.11(+1.55%)
Jul 17, 2019 6.970 7.241 6.970 7.110 199,481 +0.08(+1.14%)
Jul 16, 2019 6.920 7.160 6.920 7.030 93,839 +0.01(+0.14%)
Jul 15, 2019 7.030 7.230 6.890 7.020 83,533 -0.06(-0.85%)
Jul 12, 2019 6.920 7.200 6.700 7.080 155,000 +0.16(+2.31%)
Jul 11, 2019 6.760 7.000 6.755 6.920 144,564 +0.17(+2.52%)
Jul 10, 2019 6.570 6.870 6.560 6.750 312,819 +0.00(+0.00%)
Jul 09, 2019 7.310 7.345 6.720 6.750 313,581 -0.72(-9.64%)
Jul 08, 2019 7.320 7.500 7.250 7.470 153,506 +0.19(+2.61%)
Jul 05, 2019 7.150 7.350 7.040 7.280 92,200 +0.08(+1.11%)
Jul 03, 2019 7.130 7.260 6.950 7.200 179,900 +0.10(+1.41%)
Jul 02, 2019 7.440 7.560 7.000 7.100 242,776 -0.32(-4.31%)
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.