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 30, 2014 3.700 4.030 3.670 3.880 113,329 +0.18(+4.86%)
May 29, 2014 3.710 3.720 3.580 3.700 27,112 +0.01(+0.27%)
May 28, 2014 3.630 3.744 3.600 3.690 18,594 +0.00(+0.03%)
May 27, 2014 3.490 3.720 3.489 3.689 113,360 +0.30(+8.98%)
May 23, 2014 3.490 3.385 3.385 3.385 2,800 -0.10(-2.73%)
May 22, 2014 3.480 3.490 3.430 3.480 684 +0.00(+0.00%)
May 21, 2014 3.450 3.480 3.390 3.480 9,025 -0.01(-0.29%)
May 20, 2014 3.400 3.534 3.400 3.490 22,621 +0.04(+1.16%)
May 19, 2014 3.370 3.570 3.350 3.450 33,383 +0.08(+2.37%)
May 16, 2014 3.380 3.380 3.350 3.370 8,269 -0.03(-0.88%)
May 15, 2014 3.440 3.440 3.360 3.400 29,722 -0.02(-0.58%)
May 14, 2014 3.460 3.500 3.380 3.420 34,050 -0.03(-0.87%)
May 13, 2014 3.510 3.530 3.400 3.450 53,562 +0.06(+1.77%)
May 12, 2014 3.400 3.670 3.350 3.390 159,298 +0.03(+0.89%)
May 09, 2014 3.410 3.410 3.310 3.360 31,258 -0.11(-3.17%)
May 08, 2014 3.210 3.580 3.210 3.470 52,662 +0.07(+2.06%)
May 07, 2014 3.500 3.630 3.250 3.400 311,625 -0.30(-8.11%)
May 06, 2014 3.200 3.840 3.200 3.700 1,009,824 +0.82(+28.43%)
May 05, 2014 2.740 2.890 2.680 2.881 34,929 +0.18(+6.70%)
May 02, 2014 2.724 2.730 2.680 2.700 4,137 +0.02(+0.75%)
May 01, 2014 2.680 2.701 2.680 2.680 7,706 -0.02(-0.74%)
Apr 30, 2014 2.789 2.789 2.680 2.700 8,096 -0.06(-2.17%)
Apr 29, 2014 2.750 2.760 2.630 2.760 992 +0.03(+1.10%)
Apr 28, 2014 2.690 2.760 2.680 2.730 12,170 +0.04(+1.49%)
Apr 25, 2014 2.700 2.740 2.680 2.690 22,102 -0.06(-2.18%)
Apr 24, 2014 2.640 2.800 2.640 2.750 39,339 -0.05(-1.79%)
Apr 23, 2014 2.800 2.800 2.800 2.800 2,655 -0.04(-1.41%)
Apr 22, 2014 2.850 2.850 2.810 2.840 3,937 -0.03(-1.04%)
Apr 21, 2014 2.800 2.870 2.800 2.870 905 +0.08(+3.05%)
Apr 17, 2014 2.790 2.785 2.785 2.785 700 +0.01(+0.18%)
Apr 16, 2014 2.750 2.840 2.750 2.780 10,105 +0.07(+2.57%)
Apr 15, 2014 2.850 2.853 2.700 2.710 7,493 -0.17(-5.89%)
Apr 14, 2014 2.850 2.880 2.800 2.880 11,122 -0.03(-1.03%)
Apr 11, 2014 2.791 2.910 2.791 2.910 53,646 +0.02(+0.69%)
Apr 10, 2014 2.810 2.890 2.800 2.890 5,240 +0.02(+0.70%)
Apr 09, 2014 2.800 2.870 2.800 2.870 2,100 +0.15(+5.51%)
Apr 08, 2014 2.730 2.750 2.680 2.720 20,937 -0.02(-0.82%)
Apr 07, 2014 2.830 2.880 2.743 2.743 14,934 -0.09(-3.09%)
Apr 04, 2014 2.840 2.870 2.750 2.830 18,185 -0.03(-1.05%)
Apr 03, 2014 2.910 2.929 2.850 2.860 9,248 -0.14(-4.67%)
Apr 02, 2014 2.970 3.000 2.970 3.000 1,214 +0.10(+3.45%)
Apr 01, 2014 3.030 3.030 2.900 2.900 10,065 -0.13(-4.29%)
Mar 31, 2014 3.030 3.030 3.000 3.030 1,078 +0.00(+0.00%)
Mar 28, 2014 3.040 3.050 2.940 3.030 9,582 +0.03(+1.00%)
Mar 27, 2014 2.901 3.000 2.901 3.000 2,120 -0.08(-2.60%)
Mar 26, 2014 3.100 3.120 2.910 3.080 15,841 -0.02(-0.65%)
Mar 25, 2014 3.170 3.170 3.090 3.100 4,668 -0.10(-3.13%)
Mar 24, 2014 3.300 3.300 3.150 3.200 13,876 -0.05(-1.54%)
Mar 21, 2014 3.000 3.250 2.930 3.250 87,935 +0.12(+3.83%)
Mar 20, 2014 3.100 3.140 2.930 3.130 22,979 +0.03(+0.97%)
Mar 19, 2014 3.150 3.150 2.950 3.100 53,942 -0.03(-0.96%)
Mar 18, 2014 2.900 3.210 2.870 3.130 54,163 +0.21(+7.19%)
Mar 17, 2014 2.820 2.920 2.811 2.920 12,219 +0.12(+4.29%)
Mar 14, 2014 2.870 2.900 2.770 2.800 8,755 -0.03(-0.88%)
Mar 13, 2014 2.850 2.890 2.810 2.825 8,169 +0.03(+0.89%)
Mar 12, 2014 2.890 2.890 2.710 2.800 15,019 -0.08(-2.78%)
Mar 11, 2014 2.950 2.950 2.820 2.880 18,786 -0.07(-2.37%)
Mar 10, 2014 2.900 3.000 2.800 2.950 9,455 +0.06(+2.08%)
Mar 07, 2014 2.990 2.990 2.890 2.890 6,817 -0.06(-2.03%)
Mar 06, 2014 2.960 3.290 2.910 2.950 14,582 +0.05(+1.73%)
Mar 05, 2014 2.704 2.900 2.704 2.900 11,210 +0.09(+3.21%)
Mar 04, 2014 2.870 2.870 2.760 2.810 25,430 -0.08(-2.78%)
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.