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 31, 2019 4.960 5.270 4.827 5.150 88,500 +0.08(+1.58%)
May 30, 2019 4.890 5.330 4.879 5.070 109,172 +0.11(+2.22%)
May 29, 2019 5.530 5.530 4.800 4.960 104,283 -0.70(-12.37%)
May 28, 2019 5.450 5.879 5.450 5.660 169,405 +0.16(+2.91%)
May 24, 2019 5.120 5.500 5.080 5.500 110,500 +0.36(+7.00%)
May 23, 2019 4.820 5.250 4.670 5.140 122,318 +0.20(+4.05%)
May 22, 2019 4.750 5.050 4.670 4.940 141,453 +0.13(+2.70%)
May 21, 2019 4.620 4.930 4.200 4.810 126,853 +0.27(+5.95%)
May 20, 2019 4.420 4.668 4.400 4.540 92,124 +0.04(+0.89%)
May 17, 2019 4.560 4.783 4.300 4.500 147,200 -0.15(-3.23%)
May 16, 2019 4.700 4.840 4.520 4.650 212,438 -0.26(-5.30%)
May 15, 2019 5.400 5.450 4.760 4.910 2,028,618 +0.39(+8.63%)
May 14, 2019 4.410 4.570 4.390 4.520 218,711 +0.11(+2.49%)
May 13, 2019 4.520 4.550 4.170 4.410 91,695 -0.12(-2.65%)
May 10, 2019 4.380 4.530 4.325 4.530 51,000 +0.14(+3.19%)
May 09, 2019 4.530 4.580 4.310 4.390 107,068 -0.20(-4.36%)
May 08, 2019 4.800 4.900 4.450 4.590 426,078 -0.21(-4.37%)
May 07, 2019 4.920 5.590 4.540 4.800 1,277,542 +0.10(+2.13%)
May 06, 2019 4.420 4.840 4.300 4.700 187,046 +0.11(+2.40%)
May 03, 2019 4.900 5.450 4.570 4.590 391,000 -0.36(-7.27%)
May 02, 2019 4.440 4.980 4.310 4.950 331,611 +0.52(+11.74%)
May 01, 2019 4.510 4.950 4.300 4.430 393,935 -0.07(-1.56%)
Apr 30, 2019 4.370 4.650 4.320 4.500 192,374 +0.09(+2.04%)
Apr 29, 2019 4.980 4.990 4.250 4.410 280,400 -0.61(-12.15%)
Apr 26, 2019 5.110 5.400 4.700 5.020 660,600 -0.19(-3.65%)
Apr 25, 2019 8.010 9.560 5.110 5.210 20,691,412 +0.51(+10.85%)
Apr 24, 2019 4.010 5.180 3.900 4.700 800,485 +0.65(+16.05%)
Apr 23, 2019 4.000 4.240 3.780 4.050 221,617 -0.20(-4.71%)
Apr 22, 2019 3.800 4.960 3.500 4.250 1,753,830 +3.60(+554.85%)
Apr 18, 2019 0.5600 0.6500 0.5110 0.6490 586,800 +0.07(+11.42%)
Apr 17, 2019 0.5700 0.6100 0.5700 0.5825 93,194 -0.00(-0.55%)
Apr 16, 2019 0.6000 0.6169 0.5703 0.5857 61,545 -0.01(-0.96%)
Apr 15, 2019 0.5650 0.6100 0.5650 0.5914 100,261 -0.01(-1.42%)
Apr 12, 2019 0.5700 0.6597 0.5699 0.5999 625,400 +0.02(+3.43%)
Apr 11, 2019 0.6000 0.6300 0.5700 0.5800 203,003 -0.02(-3.28%)
Apr 10, 2019 0.5238 0.6200 0.5201 0.5997 313,499 +0.04(+7.09%)
Apr 09, 2019 0.5100 0.5700 0.5100 0.5600 250,355 +0.03(+5.86%)
Apr 08, 2019 0.4800 0.5400 0.4800 0.5290 165,443 +0.02(+4.26%)
Apr 05, 2019 0.4900 0.5292 0.4766 0.5074 110,700 -0.00(-0.51%)
Apr 04, 2019 0.4800 0.5100 0.4622 0.5100 163,153 +0.02(+3.03%)
Apr 03, 2019 0.4700 0.5125 0.4655 0.4950 272,852 +0.02(+3.80%)
Apr 02, 2019 0.5350 0.5379 0.4535 0.4769 661,818 -0.09(-16.04%)
Apr 01, 2019 0.4600 0.6400 0.4600 0.5680 2,114,799 +0.13(+30.28%)
Mar 29, 2019 0.4688 0.4900 0.4100 0.4360 316,500 -0.06(-11.71%)
Mar 28, 2019 0.4800 0.4980 0.4600 0.4938 79,292 -0.01(-1.12%)
Mar 27, 2019 0.5200 0.5301 0.4750 0.4994 204,106 -0.04(-6.90%)
Mar 26, 2019 0.4700 0.5500 0.4618 0.5364 741,940 +0.05(+9.47%)
Mar 25, 2019 0.4790 0.5000 0.4618 0.4900 136,480 +0.02(+5.38%)
Mar 22, 2019 0.5000 0.5256 0.4412 0.4650 318,400 -0.06(-11.90%)
Mar 21, 2019 0.5200 0.5280 0.4901 0.5278 112,960 -0.00(-0.23%)
Mar 20, 2019 0.4950 0.5290 0.4520 0.5290 285,660 +0.05(+10.21%)
Mar 19, 2019 0.5100 0.5100 0.4400 0.4800 220,853 -0.05(-9.33%)
Mar 18, 2019 0.5100 0.5423 0.5000 0.5294 212,465 -0.03(-5.04%)
Mar 15, 2019 0.5800 0.6194 0.4802 0.5575 327,300 -0.02(-3.88%)
Mar 14, 2019 0.4800 0.6200 0.4600 0.5800 1,092,139 +0.08(+16.00%)
Mar 13, 2019 0.5000 0.5700 0.4900 0.5000 469,365 -0.04(-7.41%)
Mar 12, 2019 0.4400 0.5500 0.4400 0.5400 955,366 +0.07(+15.88%)
Mar 11, 2019 0.4450 0.4680 0.4200 0.4660 239,609 +0.03(+7.13%)
Mar 08, 2019 0.4200 0.4360 0.4000 0.4350 22,000 -0.01(-1.81%)
Mar 07, 2019 0.4300 0.4499 0.4000 0.4430 72,491 -0.00(-0.89%)
Mar 06, 2019 0.4606 0.4609 0.4200 0.4470 214,771 -0.03(-7.26%)
Mar 05, 2019 0.4511 0.4820 0.4511 0.4820 95,640 +0.00(+0.42%)
Mar 04, 2019 0.4800 0.4820 0.4500 0.4800 118,818 +0.00(+0.00%)
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.