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, 2016 1.270 1.480 1.270 1.300 1,930 +0.04(+3.17%)
May 27, 2016 1.280 1.260 1.260 1.260 4,900 -0.01(-0.79%)
May 26, 2016 1.250 1.270 1.250 1.270 9,019 +0.02(+1.59%)
May 25, 2016 1.240 1.270 1.240 1.250 26,340 +0.00(+0.01%)
May 24, 2016 1.230 1.260 1.200 1.250 6,965 +0.02(+1.63%)
May 23, 2016 1.180 1.250 1.180 1.230 5,427 +0.07(+6.03%)
May 20, 2016 1.280 1.280 1.160 1.160 21,786 -0.06(-4.93%)
May 19, 2016 1.220 1.290 1.210 1.220 6,568 +0.01(+0.83%)
May 18, 2016 1.220 1.320 1.210 1.210 17,131 -0.01(-0.82%)
May 17, 2016 1.240 1.280 1.220 1.220 50,078 -0.06(-4.69%)
May 16, 2016 1.240 1.322 1.240 1.280 2,396 +0.04(+3.23%)
May 13, 2016 1.320 1.360 1.240 1.240 5,784 -0.07(-5.34%)
May 12, 2016 1.360 1.360 1.200 1.310 9,251 -0.05(-3.68%)
May 11, 2016 1.360 1.380 1.320 1.360 7,948 +0.03(+2.26%)
May 10, 2016 1.310 1.350 1.310 1.330 33,763 +0.04(+3.10%)
May 09, 2016 1.440 1.565 1.250 1.290 37,133 -0.16(-11.03%)
May 06, 2016 1.410 1.510 1.410 1.450 9,014 +0.02(+1.39%)
May 05, 2016 1.600 1.600 1.400 1.430 46,321 -0.37(-20.55%)
May 04, 2016 1.310 1.800 1.280 1.800 154,928 +0.47(+35.34%)
May 03, 2016 1.370 1.400 1.300 1.330 11,956 -0.04(-2.92%)
May 02, 2016 1.350 1.400 1.350 1.370 6,523 +0.02(+1.48%)
Apr 29, 2016 1.350 1.380 1.310 1.350 3,619 -0.04(-2.88%)
Apr 28, 2016 1.250 1.400 1.250 1.390 9,662 +0.11(+8.59%)
Apr 27, 2016 1.420 1.450 1.230 1.280 31,902 -0.16(-11.11%)
Apr 26, 2016 1.440 1.450 1.397 1.440 20,091 +0.03(+2.37%)
Apr 25, 2016 1.270 1.450 1.270 1.407 99,270 +0.15(+11.63%)
Apr 22, 2016 1.260 1.270 1.230 1.260 17,953 +0.01(+0.80%)
Apr 21, 2016 1.180 1.260 1.110 1.250 48,956 +0.07(+5.93%)
Apr 20, 2016 1.150 1.190 1.100 1.180 17,481 +0.05(+4.42%)
Apr 19, 2016 1.160 1.160 1.101 1.130 628 +0.03(+2.73%)
Apr 18, 2016 1.110 1.180 1.048 1.100 6,610 +0.00(+0.00%)
Apr 15, 2016 1.040 1.180 1.040 1.100 7,786 +0.03(+2.81%)
Apr 14, 2016 1.160 1.160 1.030 1.070 46,398 -0.06(-5.32%)
Apr 13, 2016 1.120 1.216 1.080 1.130 16,135 +0.03(+2.68%)
Apr 12, 2016 1.150 1.150 1.100 1.101 36,434 -0.02(-1.74%)
Apr 11, 2016 1.150 1.210 1.100 1.120 53,073 -0.03(-2.61%)
Apr 08, 2016 1.060 1.170 1.060 1.150 9,024 +0.09(+8.48%)
Apr 07, 2016 1.050 1.070 1.050 1.060 5,225 +0.01(+0.96%)
Apr 06, 2016 1.000 1.051 0.9999 1.050 26,732 +0.08(+8.25%)
Apr 05, 2016 0.9800 0.9800 0.9700 0.9700 2,247 +0.04(+4.86%)
Apr 04, 2016 1.170 1.170 0.9220 0.9250 105,509 -0.24(-20.94%)
Apr 01, 2016 1.200 1.220 1.170 1.170 12,185 -0.01(-0.85%)
Mar 31, 2016 1.150 1.230 1.150 1.180 93,853 +0.04(+3.51%)
Mar 30, 2016 1.100 1.150 1.044 1.140 4,089 +0.05(+4.59%)
Mar 29, 2016 1.090 1.090 1.090 1.090 386 +0.00(+0.00%)
Mar 28, 2016 1.090 1.090 1.026 1.090 7,179 +0.03(+2.83%)
Mar 24, 2016 1.040 1.060 1.060 1.060 34,300 +0.02(+1.92%)
Mar 23, 2016 0.9255 1.040 0.8700 1.040 3,612 +0.04(+4.00%)
Mar 21, 2016 1.000 1.000 1.000 1.000 400 -0.03(-2.92%)
Mar 18, 2016 1.021 1.038 1.021 1.030 5,421 +0.01(+1.15%)
Mar 17, 2016 1.010 1.050 1.007 1.018 5,606 +0.06(+6.08%)
Mar 16, 2016 0.9110 0.9600 0.9110 0.9600 1,400 -0.06(-5.88%)
Mar 15, 2016 1.020 1.020 1.020 1.020 1,105 +0.00(+0.00%)
Mar 14, 2016 0.9000 1.030 0.8800 1.020 7,828 +0.12(+13.33%)
Mar 11, 2016 0.9900 0.9900 0.9000 0.9000 2,300 +0.08(+10.32%)
Mar 10, 2016 0.9510 0.9510 0.8131 0.8158 27,001 -0.14(-15.02%)
Mar 09, 2016 0.9100 0.9600 0.9000 0.9600 30,588 +0.07(+7.85%)
Mar 08, 2016 0.9399 0.9400 0.8501 0.8901 1,813 +0.03(+3.46%)
Mar 07, 2016 0.8980 0.9100 0.8603 0.8603 7,646 -0.03(-3.11%)
Mar 04, 2016 0.7940 0.7940 0.7500 0.8879 27,334 +0.06(+6.98%)
Mar 03, 2016 0.9000 0.9000 0.7803 0.8300 1,652 +0.04(+5.06%)
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.