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 (%)
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%)
May 01, 2015 1.990 2.030 1.990 2.000 1,043 +0.04(+2.04%)
Apr 30, 2015 2.020 2.020 1.960 1.960 677 -0.05(-2.49%)
Apr 29, 2015 2.020 2.020 1.958 2.010 5,508 +0.03(+1.52%)
Apr 28, 2015 1.960 2.060 1.960 1.980 6,200 +0.00(+0.00%)
Apr 27, 2015 2.000 2.000 1.960 1.980 12,111 -0.05(-2.25%)
Apr 24, 2015 2.069 2.069 2.026 2.026 2,931 +0.01(+0.28%)
Apr 22, 2015 2.000 2.020 2.020 2.020 4 -0.07(-3.35%)
Apr 21, 2015 2.100 2.100 2.080 2.090 1,619 +0.01(+0.48%)
Apr 20, 2015 2.050 2.080 2.041 2.080 7,422 +0.05(+2.56%)
Apr 17, 2015 2.050 2.070 2.020 2.028 35,948 -0.02(-1.07%)
Apr 16, 2015 1.990 2.060 1.990 2.050 2,067 +0.03(+1.49%)
Apr 15, 2015 1.982 2.070 1.982 2.020 4,864 +0.02(+1.00%)
Apr 14, 2015 2.000 2.000 1.998 2.000 880 -0.01(-0.50%)
Apr 13, 2015 1.960 2.070 1.960 2.010 6,915 +0.01(+0.50%)
Apr 10, 2015 2.020 2.050 1.968 2.000 11,015 -0.01(-0.50%)
Apr 09, 2015 1.950 2.060 1.950 2.010 6,506 +0.05(+2.55%)
Apr 08, 2015 2.050 2.075 1.950 1.960 14,245 -0.12(-5.77%)
Apr 07, 2015 2.000 2.100 2.000 2.080 7,044 +0.04(+1.96%)
Apr 06, 2015 2.050 2.170 2.020 2.040 23,157 -0.11(-5.12%)
Apr 02, 2015 2.000 2.150 2.150 2.150 38,100 +0.19(+9.69%)
Apr 01, 2015 2.120 2.130 1.950 1.960 35,105 -0.09(-4.39%)
Mar 31, 2015 2.450 2.480 2.049 2.050 87,183 -0.47(-18.65%)
Mar 30, 2015 2.600 2.650 2.520 2.520 4,818 -0.02(-0.84%)
Mar 27, 2015 2.570 2.650 2.510 2.541 8,552 +0.02(+0.85%)
Mar 26, 2015 2.529 2.590 2.520 2.520 1,628 -0.02(-0.78%)
Mar 25, 2015 2.590 2.590 2.540 2.540 7,083 -0.05(-1.93%)
Mar 24, 2015 2.605 2.670 2.572 2.590 1,583 -0.01(-0.38%)
Mar 23, 2015 2.630 2.630 2.555 2.600 4,664 -0.08(-2.99%)
Mar 20, 2015 2.560 2.680 2.550 2.680 7,698 +0.10(+3.88%)
Mar 19, 2015 2.590 2.590 2.580 2.580 2,015 +0.05(+1.98%)
Mar 18, 2015 2.520 2.590 2.520 2.530 6,125 +0.00(+0.00%)
Mar 17, 2015 2.530 2.570 2.530 2.530 678 +0.00(+0.00%)
Mar 16, 2015 2.520 2.560 2.520 2.530 2,615 -0.02(-0.78%)
Mar 13, 2015 2.570 2.590 2.540 2.550 2,212 +0.01(+0.39%)
Mar 12, 2015 2.732 2.732 2.530 2.540 11,556 -0.08(-3.05%)
Mar 11, 2015 2.651 2.720 2.600 2.620 4,853 +0.02(+0.77%)
Mar 10, 2015 2.550 2.630 2.530 2.600 13,745 -0.01(-0.38%)
Mar 09, 2015 2.686 2.690 2.580 2.610 23,858 -0.08(-2.97%)
Mar 06, 2015 2.737 2.737 2.676 2.690 7,205 -0.10(-3.58%)
Mar 05, 2015 2.800 2.800 2.790 2.790 440 +0.08(+2.95%)
Mar 04, 2015 2.700 2.780 2.690 2.710 5,916 -0.03(-1.09%)
Mar 03, 2015 2.740 2.771 2.740 2.740 11,598 +0.04(+1.48%)
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.