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 (%)
Apr 30, 2019 7.050 7.275 6.730 6.880 95,184 -0.16(-2.27%)
Apr 29, 2019 6.730 7.190 6.730 7.040 223,274 +0.31(+4.61%)
Apr 26, 2019 6.590 7.150 6.443 6.730 266,600 +0.08(+1.20%)
Apr 25, 2019 6.610 6.710 6.420 6.650 127,214 +0.03(+0.45%)
Apr 24, 2019 6.560 6.700 6.450 6.620 160,875 +0.07(+1.07%)
Apr 23, 2019 6.140 6.770 6.080 6.550 365,635 +0.54(+8.99%)
Apr 22, 2019 6.370 6.480 5.980 6.010 206,227 -0.39(-6.09%)
Apr 18, 2019 6.000 6.520 5.820 6.400 255,900 +0.40(+6.67%)
Apr 17, 2019 5.900 6.030 5.480 6.000 456,613 +0.16(+2.74%)
Apr 16, 2019 6.360 6.430 5.800 5.840 320,702 -0.51(-8.03%)
Apr 15, 2019 6.450 6.690 6.281 6.350 106,766 -0.10(-1.55%)
Apr 12, 2019 6.570 6.800 6.380 6.450 157,000 -0.13(-1.98%)
Apr 11, 2019 6.770 7.960 6.530 6.580 551,714 -0.11(-1.64%)
Apr 10, 2019 5.990 6.980 5.970 6.690 313,867 +0.73(+12.25%)
Apr 09, 2019 5.990 6.170 5.811 5.960 260,470 -0.04(-0.67%)
Apr 08, 2019 6.040 6.080 5.840 6.000 215,373 -0.06(-0.99%)
Apr 05, 2019 6.060 6.130 5.910 6.060 484,300 +0.00(+0.00%)
Apr 04, 2019 6.130 6.360 6.040 6.060 483,301 -0.07(-1.14%)
Apr 03, 2019 6.000 6.440 5.849 6.130 388,423 +0.17(+2.85%)
Apr 02, 2019 6.030 6.180 5.630 5.960 448,801 -0.15(-2.45%)
Apr 01, 2019 6.130 6.430 5.760 6.110 693,511 -0.03(-0.49%)
Mar 29, 2019 6.080 6.450 6.000 6.140 1,067,400 +0.24(+4.07%)
Mar 28, 2019 7.520 7.520 5.800 5.900 3,077,545 -3.80(-39.18%)
Mar 27, 2019 9.850 9.890 9.470 9.700 218,770 -0.14(-1.42%)
Mar 26, 2019 9.810 9.980 9.650 9.840 144,642 +0.09(+0.92%)
Mar 25, 2019 9.500 9.840 9.430 9.750 105,173 +0.25(+2.63%)
Mar 22, 2019 9.690 9.745 9.450 9.500 122,000 -0.23(-2.36%)
Mar 21, 2019 9.810 9.920 9.717 9.730 68,519 -0.16(-1.62%)
Mar 20, 2019 9.960 10.01 9.580 9.890 84,510 -0.10(-1.00%)
Mar 19, 2019 9.930 10.16 9.820 9.990 164,567 +0.16(+1.63%)
Mar 18, 2019 10.01 10.31 9.743 9.830 82,724 -0.19(-1.90%)
Mar 15, 2019 10.23 10.24 9.700 10.02 305,600 -0.21(-2.05%)
Mar 14, 2019 10.49 10.90 10.20 10.23 192,591 -0.11(-1.06%)
Mar 13, 2019 9.790 10.45 9.650 10.34 211,139 +0.67(+6.93%)
Mar 12, 2019 9.710 10.22 9.660 9.670 156,407 -0.12(-1.23%)
Mar 11, 2019 10.02 10.15 9.200 9.790 604,838 -0.67(-6.41%)
Mar 08, 2019 10.92 11.71 9.560 10.46 1,018,700 -2.05(-16.39%)
Mar 07, 2019 12.85 12.86 12.50 12.51 45,711 -0.34(-2.65%)
Mar 06, 2019 13.31 13.40 12.68 12.85 163,886 -0.39(-2.95%)
Mar 05, 2019 13.64 13.80 12.62 13.24 271,847 -0.41(-3.00%)
Mar 04, 2019 13.81 14.03 13.16 13.65 210,559 -0.23(-1.66%)
Mar 01, 2019 12.85 14.11 12.85 13.88 166,000 +1.39(+11.13%)
Feb 28, 2019 12.90 12.90 12.26 12.49 147,986 -0.32(-2.50%)
Feb 27, 2019 13.00 13.10 12.75 12.81 131,963 -0.19(-1.46%)
Feb 26, 2019 13.15 13.22 12.82 13.00 66,779 -0.13(-0.99%)
Feb 25, 2019 13.05 13.27 13.01 13.13 47,589 +0.07(+0.54%)
Feb 22, 2019 13.11 13.21 12.85 13.06 82,200 -0.01(-0.08%)
Feb 21, 2019 13.20 13.36 12.97 13.07 51,419 -0.10(-0.76%)
Feb 20, 2019 12.78 13.36 12.73 13.17 74,299 +0.27(+2.09%)
Feb 19, 2019 12.90 13.09 12.60 12.90 70,845 +0.00(+0.00%)
Feb 15, 2019 12.31 12.95 12.25 12.90 106,200 +0.69(+5.65%)
Feb 14, 2019 11.87 12.35 11.71 12.21 74,312 +0.30(+2.52%)
Feb 13, 2019 11.80 12.06 11.77 11.91 52,128 +0.13(+1.10%)
Feb 12, 2019 11.75 11.91 11.73 11.78 50,579 -0.01(-0.08%)
Feb 11, 2019 11.80 11.86 11.64 11.79 72,806 +0.01(+0.08%)
Feb 08, 2019 12.22 12.24 11.74 11.78 119,800 -0.51(-4.15%)
Feb 07, 2019 12.25 12.45 12.10 12.29 56,258 -0.04(-0.32%)
Feb 06, 2019 12.64 12.64 12.24 12.33 50,525 -0.31(-2.45%)
Feb 05, 2019 12.33 12.84 12.33 12.64 63,515 +0.41(+3.35%)
Feb 04, 2019 12.04 12.47 12.04 12.23 42,122 +0.15(+1.24%)
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.