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 (%)
Mar 31, 2020 6.970 7.310 6.510 6.610 105,960 -0.40(-5.71%)
Mar 30, 2020 7.410 7.410 6.970 7.010 107,842 -0.35(-4.76%)
Mar 27, 2020 7.840 7.920 7.340 7.360 183,200 -0.83(-10.13%)
Mar 26, 2020 7.920 8.510 7.920 8.190 109,816 +0.31(+3.93%)
Mar 25, 2020 7.980 8.440 7.720 7.880 100,579 -0.17(-2.11%)
Mar 24, 2020 8.410 8.540 7.800 8.050 141,817 +0.08(+1.00%)
Mar 23, 2020 7.720 8.260 7.410 7.970 144,330 +0.29(+3.78%)
Mar 20, 2020 8.320 8.320 7.430 7.680 258,100 -0.60(-7.25%)
Mar 19, 2020 7.550 8.570 7.455 8.280 139,129 +0.70(+9.23%)
Mar 18, 2020 8.010 8.740 7.270 7.580 200,272 -1.05(-12.17%)
Mar 17, 2020 8.830 8.990 7.420 8.630 363,024 -0.11(-1.26%)
Mar 16, 2020 9.310 9.500 7.662 8.740 455,182 +0.78(+9.80%)
Mar 13, 2020 6.860 8.060 6.550 7.960 133,700 +1.45(+22.27%)
Mar 12, 2020 6.740 6.750 6.410 6.510 109,438 -0.63(-8.82%)
Mar 11, 2020 7.780 7.780 7.050 7.140 83,123 -0.91(-11.30%)
Mar 10, 2020 8.010 8.210 7.195 8.050 98,839 +0.27(+3.47%)
Mar 09, 2020 7.470 7.860 7.430 7.780 63,383 -0.49(-5.93%)
Mar 06, 2020 8.000 8.470 7.907 8.270 91,200 -0.12(-1.43%)
Mar 05, 2020 8.560 8.708 8.000 8.390 68,282 -0.41(-4.66%)
Mar 04, 2020 8.710 9.040 8.690 8.800 120,524 +0.30(+3.53%)
Mar 03, 2020 8.590 8.800 8.250 8.500 95,242 -0.15(-1.73%)
Mar 02, 2020 8.130 8.690 7.950 8.650 50,937 +0.60(+7.45%)
Feb 28, 2020 8.220 8.220 7.600 8.050 155,700 -0.29(-3.48%)
Feb 27, 2020 8.090 8.590 7.670 8.340 99,705 -0.02(-0.24%)
Feb 26, 2020 8.030 8.770 7.800 8.360 74,879 +0.41(+5.16%)
Feb 25, 2020 8.470 8.750 7.730 7.950 117,515 -0.51(-6.03%)
Feb 24, 2020 8.290 8.600 8.200 8.460 48,119 -0.29(-3.31%)
Feb 21, 2020 8.970 8.970 8.580 8.750 28,400 -0.23(-2.56%)
Feb 20, 2020 8.770 9.050 8.680 8.980 44,897 +0.16(+1.81%)
Feb 19, 2020 8.940 8.940 8.710 8.820 20,640 -0.08(-0.90%)
Feb 18, 2020 8.870 9.070 8.710 8.900 22,405 -0.12(-1.33%)
Feb 14, 2020 9.100 9.100 8.840 9.020 31,800 -0.06(-0.66%)
Feb 13, 2020 9.190 9.280 9.060 9.080 15,565 -0.19(-2.05%)
Feb 12, 2020 9.310 9.580 9.200 9.270 47,798 +0.11(+1.20%)
Feb 11, 2020 8.750 9.290 8.750 9.160 34,706 +0.47(+5.41%)
Feb 10, 2020 8.300 8.710 8.260 8.690 54,700 +0.27(+3.21%)
Feb 07, 2020 8.790 8.790 8.390 8.420 89,600 -0.41(-4.64%)
Feb 06, 2020 9.120 9.275 8.780 8.830 77,561 -0.26(-2.86%)
Feb 05, 2020 9.020 9.120 8.890 9.090 65,358 +0.21(+2.36%)
Feb 04, 2020 9.270 9.270 8.700 8.880 71,475 -0.20(-2.20%)
Feb 03, 2020 9.150 9.380 9.050 9.080 66,075 +0.00(+0.00%)
Jan 31, 2020 9.310 9.350 8.830 9.080 64,900 -0.33(-3.51%)
Jan 30, 2020 9.440 9.610 9.200 9.410 89,504 -0.22(-2.28%)
Jan 29, 2020 9.830 9.890 9.570 9.630 32,496 -0.24(-2.43%)
Jan 28, 2020 9.780 9.960 9.730 9.870 38,497 +0.16(+1.65%)
Jan 27, 2020 9.550 9.780 9.330 9.710 61,677 -0.11(-1.12%)
Jan 24, 2020 9.530 9.960 9.430 9.820 119,500 +0.49(+5.25%)
Jan 23, 2020 9.570 9.570 9.142 9.330 103,484 -0.36(-3.72%)
Jan 22, 2020 9.870 9.930 9.680 9.690 31,956 -0.16(-1.62%)
Jan 21, 2020 9.580 9.910 9.510 9.850 82,809 +0.19(+1.97%)
Jan 17, 2020 9.980 10.04 9.650 9.660 62,700 -0.18(-1.83%)
Jan 16, 2020 9.840 10.10 9.740 9.840 79,270 +0.10(+1.03%)
Jan 15, 2020 9.730 10.03 9.670 9.740 63,875 -0.01(-0.10%)
Jan 14, 2020 9.570 10.09 9.570 9.750 72,791 +0.15(+1.56%)
Jan 13, 2020 9.380 9.740 9.180 9.600 83,641 +0.35(+3.78%)
Jan 10, 2020 9.260 9.310 9.040 9.250 57,000 -0.01(-0.11%)
Jan 09, 2020 9.370 9.530 9.210 9.260 47,101 -0.03(-0.32%)
Jan 08, 2020 9.160 9.450 9.085 9.290 78,942 +0.15(+1.64%)
Jan 07, 2020 9.090 9.250 9.020 9.140 66,531 -0.03(-0.33%)
Jan 06, 2020 9.310 9.420 8.960 9.170 136,199 -0.22(-2.34%)
Jan 03, 2020 9.550 9.840 9.280 9.390 99,200 -0.38(-3.89%)
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.