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 (%)
Nov 29, 2019 9.190 9.760 9.190 9.460 77,300 +0.18(+1.94%)
Nov 27, 2019 9.320 9.430 9.050 9.280 145,100 -0.02(-0.22%)
Nov 26, 2019 9.480 9.480 9.130 9.300 115,225 -0.23(-2.41%)
Nov 25, 2019 9.290 9.680 9.145 9.530 231,060 +0.37(+4.04%)
Nov 22, 2019 9.000 9.380 8.960 9.160 131,400 +0.24(+2.69%)
Nov 21, 2019 9.030 9.040 8.770 8.920 97,679 -0.01(-0.11%)
Nov 20, 2019 8.680 9.080 8.500 8.930 127,137 +0.04(+0.45%)
Nov 19, 2019 9.190 9.270 8.760 8.890 170,624 -0.03(-0.34%)
Nov 18, 2019 9.030 9.120 8.620 8.920 196,217 -0.19(-2.09%)
Nov 15, 2019 9.340 9.550 8.840 9.110 132,100 -0.13(-1.41%)
Nov 14, 2019 9.450 9.878 9.200 9.240 131,804 -0.25(-2.63%)
Nov 13, 2019 9.590 9.840 9.090 9.490 227,085 -0.25(-2.57%)
Nov 12, 2019 9.650 10.55 9.630 9.740 302,144 +0.08(+0.83%)
Nov 11, 2019 9.310 9.950 9.310 9.660 130,682 +0.24(+2.55%)
Nov 08, 2019 8.600 9.590 8.550 9.420 283,600 +1.00(+11.88%)
Nov 07, 2019 9.000 9.000 8.280 8.420 244,182 -0.43(-4.86%)
Nov 06, 2019 9.750 10.21 8.531 8.850 479,538 +0.12(+1.37%)
Nov 05, 2019 9.180 9.440 8.600 8.730 234,318 -0.34(-3.75%)
Nov 04, 2019 8.500 9.330 8.410 9.070 282,545 +0.72(+8.62%)
Nov 01, 2019 8.410 9.050 8.280 8.350 144,400 +0.03(+0.36%)
Oct 31, 2019 8.840 8.890 8.270 8.320 141,012 -0.57(-6.41%)
Oct 30, 2019 8.520 9.080 8.170 8.890 253,941 +0.34(+3.98%)
Oct 29, 2019 8.090 8.580 7.980 8.550 135,695 +0.38(+4.65%)
Oct 28, 2019 7.900 8.480 7.880 8.170 153,495 +0.32(+4.08%)
Oct 25, 2019 7.370 8.130 7.250 7.850 190,800 +0.45(+6.08%)
Oct 24, 2019 7.190 7.425 6.980 7.400 134,642 +0.22(+3.06%)
Oct 23, 2019 7.370 7.550 7.130 7.180 124,148 -0.18(-2.45%)
Oct 22, 2019 7.160 7.387 7.100 7.360 122,994 +0.16(+2.22%)
Oct 21, 2019 6.870 7.380 6.785 7.200 235,481 +0.47(+6.98%)
Oct 18, 2019 6.720 6.850 6.390 6.730 132,300 -0.06(-0.88%)
Oct 17, 2019 6.690 6.900 6.610 6.790 123,436 +0.16(+2.41%)
Oct 16, 2019 6.470 6.691 6.450 6.630 118,222 +0.16(+2.47%)
Oct 15, 2019 6.210 6.500 6.190 6.470 146,214 +0.21(+3.35%)
Oct 14, 2019 6.210 6.380 5.930 6.260 149,406 +0.09(+1.46%)
Oct 11, 2019 6.120 6.250 6.010 6.170 195,600 +0.21(+3.52%)
Oct 10, 2019 6.000 6.170 5.870 5.960 160,177 -0.11(-1.81%)
Oct 09, 2019 6.070 6.160 5.890 6.070 139,263 +0.07(+1.17%)
Oct 08, 2019 6.260 6.305 5.940 6.000 210,018 -0.34(-5.36%)
Oct 07, 2019 6.260 6.610 6.180 6.340 297,619 +0.09(+1.44%)
Oct 04, 2019 6.050 6.350 5.830 6.250 135,600 +0.23(+3.82%)
Oct 03, 2019 6.070 6.130 5.700 6.020 336,598 -0.06(-0.99%)
Oct 02, 2019 6.030 6.290 5.800 6.080 303,048 +0.06(+1.00%)
Oct 01, 2019 6.280 6.672 5.860 6.020 365,518 -0.30(-4.75%)
Sep 30, 2019 6.400 6.600 6.320 6.320 177,549 -0.20(-3.07%)
Sep 27, 2019 6.820 6.960 6.450 6.520 187,600 -0.23(-3.41%)
Sep 26, 2019 6.960 7.160 6.670 6.750 256,818 -0.30(-4.26%)
Sep 25, 2019 7.180 7.308 6.880 7.050 370,559 -0.25(-3.42%)
Sep 24, 2019 8.010 8.140 7.245 7.300 408,271 -0.88(-10.76%)
Sep 23, 2019 8.320 8.640 8.060 8.180 200,859 -0.19(-2.27%)
Sep 20, 2019 8.370 8.500 8.150 8.370 370,500 -0.02(-0.24%)
Sep 19, 2019 8.290 8.820 8.180 8.390 263,453 -0.11(-1.29%)
Sep 18, 2019 8.750 8.890 8.020 8.500 376,535 -0.45(-5.03%)
Sep 17, 2019 9.250 9.339 8.380 8.950 547,396 -0.22(-2.40%)
Sep 16, 2019 10.01 10.02 9.040 9.170 395,858 -0.64(-6.52%)
Sep 13, 2019 10.62 11.11 9.770 9.810 360,300 -0.80(-7.54%)
Sep 12, 2019 13.19 13.19 10.54 10.61 644,897 -2.88(-21.35%)
Sep 11, 2019 11.00 13.80 10.84 13.49 936,909 +2.55(+23.31%)
Sep 10, 2019 10.35 11.23 10.35 10.94 472,736 +0.68(+6.63%)
Sep 09, 2019 7.860 11.27 7.821 10.26 837,144 +2.46(+31.54%)
Sep 06, 2019 7.470 8.299 7.470 7.800 310,600 +0.26(+3.45%)
Sep 05, 2019 6.210 7.610 6.210 7.540 337,982 +1.46(+24.01%)
Sep 04, 2019 6.240 6.290 5.980 6.080 78,961 -0.05(-0.82%)
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.