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, 2007 3.770 3.900 3.770 3.900 25,077 +0.10(+2.63%)
May 30, 2007 3.770 4.220 3.660 3.800 6,754 -0.10(-2.56%)
May 29, 2007 3.750 4.190 3.672 3.900 10,500 +0.25(+6.85%)
May 25, 2007 3.880 3.890 3.550 3.650 1,250 -0.25(-6.41%)
May 24, 2007 3.990 4.200 3.650 3.900 1,429 -0.15(-3.71%)
May 23, 2007 4.000 4.260 3.270 4.050 39,064 +0.50(+14.08%)
May 22, 2007 3.410 3.670 3.410 3.550 5,888 +0.29(+8.90%)
May 21, 2007 3.620 3.620 3.260 3.260 1,450 -0.22(-6.32%)
May 18, 2007 3.660 3.660 3.400 3.480 3,100 -0.17(-4.66%)
May 17, 2007 3.500 3.650 3.500 3.650 12,412 -0.00(-0.05%)
May 16, 2007 3.500 3.652 3.500 3.652 1,200 +0.06(+1.78%)
May 15, 2007 3.588 3.588 3.588 3.588 120 -0.03(-0.89%)
May 14, 2007 3.770 3.770 3.620 3.620 4,109 -0.05(-1.36%)
May 11, 2007 3.810 3.810 3.500 3.670 5,730 -0.14(-3.67%)
May 10, 2007 3.900 3.900 3.810 3.810 8,684 -0.19(-4.75%)
May 09, 2007 3.880 4.100 3.650 4.000 52,239 +0.00(+0.00%)
May 08, 2007 3.400 4.100 3.310 4.000 16,430 +0.60(+17.65%)
May 07, 2007 3.400 3.560 3.340 3.400 11,964 -0.15(-4.28%)
May 04, 2007 3.480 3.640 3.390 3.552 48,478 -0.18(-4.87%)
May 03, 2007 3.860 3.900 3.630 3.734 38,343 -0.12(-3.22%)
May 02, 2007 4.100 4.100 3.780 3.858 61,513 -0.24(-5.90%)
May 01, 2007 4.710 4.980 3.950 4.100 200,286 -1.45(-26.13%)
Apr 30, 2007 2.550 6.000 2.550 5.550 296,000 +3.23(+139.22%)
Apr 27, 2007 2.320 2.320 2.320 2.320 300 +0.00(+0.00%)
Apr 26, 2007 2.300 2.350 2.300 2.320 500 +0.02(+0.87%)
Apr 25, 2007 2.300 2.400 2.300 2.300 1,300 -0.02(-0.87%)
Apr 24, 2007 2.320 2.320 2.320 2.320 100 -0.01(-0.36%)
Apr 23, 2007 2.450 2.450 2.300 2.329 2,163 -0.07(-2.98%)
Apr 20, 2007 2.300 2.410 2.300 2.400 3,126 +0.20(+9.09%)
Apr 19, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 18, 2007 2.200 2.200 2.200 2.200 200 +0.00(+0.00%)
Apr 17, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 16, 2007 2.200 2.200 2.200 2.200 205 -0.04(-1.97%)
Apr 13, 2007 2.200 2.244 2.200 2.244 300 +0.01(+0.64%)
Apr 12, 2007 2.300 2.400 2.210 2.230 5,100 +0.02(+0.90%)
Apr 11, 2007 2.200 2.210 2.200 2.210 696 +0.01(+0.45%)
Apr 10, 2007 2.200 2.200 2.020 2.200 6,130 +0.00(+0.00%)
Apr 09, 2007 2.200 2.210 2.200 2.200 400 -0.10(-4.35%)
Apr 05, 2007 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 04, 2007 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 03, 2007 2.200 2.300 2.200 2.300 1,523 +0.10(+4.55%)
Apr 02, 2007 2.250 2.250 2.200 2.200 10,289 +0.00(+0.00%)
Mar 30, 2007 2.200 2.200 2.200 2.200 1,000 +0.00(+0.00%)
Mar 29, 2007 2.200 2.200 2.200 2.200 2,775 +0.00(+0.00%)
Mar 28, 2007 2.250 2.250 2.200 2.200 5,850 -0.05(-2.22%)
Mar 27, 2007 2.320 2.320 2.250 2.250 500 -0.14(-5.86%)
Mar 26, 2007 2.390 2.390 2.390 2.390 2,600 +0.00(+0.00%)
Mar 23, 2007 2.390 2.400 2.390 2.390 3,817 +0.00(+0.00%)
Mar 22, 2007 2.260 2.390 2.250 2.390 3,100 +0.14(+6.22%)
Mar 21, 2007 2.250 2.250 2.250 2.250 11,635 -0.03(-1.32%)
Mar 20, 2007 2.250 2.280 2.250 2.280 1,200 +0.03(+1.33%)
Mar 19, 2007 2.190 2.250 2.190 2.250 3,400 +0.05(+2.27%)
Mar 16, 2007 2.200 2.200 2.200 2.200 700 +0.00(+0.00%)
Mar 15, 2007 2.400 2.420 2.200 2.200 3,042 +0.00(+0.00%)
Mar 14, 2007 2.240 2.270 2.200 2.200 675 -0.02(-0.90%)
Mar 13, 2007 2.230 2.220 2.220 2.220 1,500 -0.01(-0.45%)
Mar 12, 2007 2.220 2.360 2.190 2.230 5,002 -0.01(-0.27%)
Mar 09, 2007 2.200 2.236 2.200 2.236 4,900 +0.04(+1.64%)
Mar 08, 2007 2.200 2.200 2.200 2.200 1,000 +0.00(+0.00%)
Mar 07, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Mar 06, 2007 2.392 2.392 2.200 2.200 7,233 +0.00(+0.00%)
Mar 05, 2007 2.150 2.210 2.150 2.200 3,349 +0.00(+0.00%)
Mar 02, 2007 2.150 2.200 2.150 2.200 310 +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.