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 28, 2010 3.140 3.250 3.140 3.250 2,700 +0.11(+3.50%)
May 27, 2010 3.180 3.180 3.050 3.140 10,806 -0.05(-1.57%)
May 26, 2010 3.270 3.270 3.190 3.190 900 -0.01(-0.31%)
May 25, 2010 3.030 3.200 3.030 3.200 2,403 -0.01(-0.31%)
May 24, 2010 3.210 3.210 3.191 3.210 2,747 +0.08(+2.56%)
May 21, 2010 3.100 3.130 3.054 3.130 10,701 +0.00(+0.00%)
May 20, 2010 3.100 3.290 3.060 3.130 4,300 -0.24(-7.12%)
May 19, 2010 3.020 3.520 3.020 3.370 2,994 +0.09(+2.74%)
May 18, 2010 3.530 3.530 3.240 3.280 5,368 -0.15(-4.47%)
May 17, 2010 3.430 3.465 3.430 3.433 5,705 +0.02(+0.69%)
May 14, 2010 3.510 3.510 3.170 3.410 11,470 -0.14(-3.94%)
May 13, 2010 3.550 3.630 3.520 3.550 11,680 +0.03(+0.85%)
May 12, 2010 3.420 3.550 3.281 3.520 6,400 +0.26(+7.98%)
May 11, 2010 3.300 3.400 2.860 3.260 11,400 +0.15(+4.82%)
May 10, 2010 3.150 3.720 2.971 3.110 11,400 +0.28(+9.89%)
May 07, 2010 3.250 3.470 2.750 2.830 47,910 -0.44(-13.46%)
May 06, 2010 3.900 3.990 3.270 3.270 10,730 -0.63(-16.15%)
May 05, 2010 3.818 3.900 3.520 3.900 20,905 +0.12(+3.17%)
May 04, 2010 3.770 3.850 3.648 3.780 14,031 -0.02(-0.53%)
May 03, 2010 3.590 3.850 3.320 3.800 21,474 +0.15(+4.11%)
Apr 30, 2010 3.690 3.690 3.610 3.650 425 -0.02(-0.48%)
Apr 29, 2010 3.530 3.790 3.530 3.667 4,825 -0.03(-0.88%)
Apr 28, 2010 3.690 3.700 3.660 3.700 18,129 +0.05(+1.37%)
Apr 27, 2010 3.125 3.650 3.125 3.650 43,673 +0.33(+9.94%)
Apr 26, 2010 3.360 3.432 3.200 3.320 22,419 -0.04(-1.19%)
Apr 23, 2010 3.280 3.360 3.170 3.360 2,540 +0.09(+2.75%)
Apr 22, 2010 3.221 3.360 3.130 3.270 7,411 +0.13(+4.14%)
Apr 21, 2010 3.080 3.140 3.080 3.140 300 -0.02(-0.63%)
Apr 20, 2010 3.200 3.200 3.060 3.160 4,850 -0.03(-0.94%)
Apr 19, 2010 3.010 3.250 3.010 3.190 10,650 +0.04(+1.27%)
Apr 16, 2010 3.160 3.360 3.080 3.150 22,865 -0.09(-2.69%)
Apr 15, 2010 3.300 3.300 3.140 3.237 33,687 +0.08(+2.49%)
Apr 14, 2010 3.060 3.190 2.950 3.158 20,010 +0.16(+5.28%)
Apr 13, 2010 2.920 3.200 2.920 3.000 49,896 +0.10(+3.45%)
Apr 12, 2010 2.960 2.960 2.840 2.900 4,808 -0.00(-0.00%)
Apr 09, 2010 2.800 2.930 2.800 2.900 6,100 +0.12(+4.32%)
Apr 08, 2010 2.750 2.800 2.750 2.780 5,216 -0.02(-0.71%)
Apr 07, 2010 2.720 2.830 2.560 2.800 27,963 +0.07(+2.47%)
Apr 06, 2010 2.770 2.800 2.720 2.732 1,416 -0.07(-2.41%)
Apr 05, 2010 2.810 2.810 2.700 2.800 18,166 -0.07(-2.44%)
Apr 01, 2010 2.990 2.870 2.870 2.870 16,400 +0.12(+4.36%)
Mar 31, 2010 2.660 2.900 2.650 2.750 37,074 +0.05(+1.85%)
Mar 30, 2010 2.730 2.800 2.670 2.700 9,560 +0.02(+0.75%)
Mar 29, 2010 2.610 2.970 2.610 2.680 41,216 +0.16(+6.31%)
Mar 26, 2010 2.410 3.490 2.357 2.521 202,546 +0.12(+5.04%)
Mar 25, 2010 2.190 2.420 2.190 2.400 9,388 +0.13(+5.73%)
Mar 24, 2010 2.300 2.300 2.250 2.270 9,430 -0.03(-1.30%)
Mar 23, 2010 2.370 2.370 2.300 2.300 6,089 +0.04(+1.77%)
Mar 22, 2010 2.310 2.368 2.260 2.260 7,178 -0.01(-0.44%)
Mar 19, 2010 2.330 2.330 2.250 2.270 5,445 -0.01(-0.25%)
Mar 18, 2010 2.250 2.290 2.250 2.276 3,444 -0.11(-4.47%)
Mar 17, 2010 2.220 2.389 2.220 2.382 3,970 +0.07(+3.12%)
Mar 16, 2010 2.210 2.329 2.120 2.310 7,034 +0.01(+0.43%)
Mar 15, 2010 2.350 2.400 2.160 2.300 11,520 +0.09(+4.07%)
Mar 12, 2010 2.140 2.348 2.120 2.210 6,800 -0.05(-2.21%)
Mar 11, 2010 2.210 2.400 2.120 2.260 9,918 +0.05(+2.26%)
Mar 10, 2010 2.160 2.224 2.130 2.210 6,232 +0.11(+5.24%)
Mar 09, 2010 2.170 2.180 2.100 2.100 9,700 -0.06(-2.78%)
Mar 08, 2010 2.200 2.200 2.100 2.160 3,388 -0.08(-3.57%)
Mar 05, 2010 2.260 2.326 2.240 2.240 805 -0.06(-2.61%)
Mar 04, 2010 2.270 2.310 2.270 2.300 8,300 +0.03(+1.33%)
Mar 03, 2010 2.250 2.390 2.110 2.270 9,290 +0.03(+1.34%)
Mar 02, 2010 2.200 2.490 1.920 2.240 143,844 -0.46(-17.04%)
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.