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 (%)
Oct 30, 2020 11.42 11.49 11.40 11.49 70,900 +0.08(+0.70%)
Oct 29, 2020 11.42 11.48 11.39 11.41 59,676 -0.07(-0.61%)
Oct 28, 2020 11.39 11.49 11.38 11.48 65,558 +0.07(+0.61%)
Oct 27, 2020 11.45 11.46 11.39 11.41 62,527 -0.06(-0.52%)
Oct 26, 2020 11.45 11.49 11.40 11.47 51,768 -0.03(-0.26%)
Oct 23, 2020 11.51 11.55 11.44 11.50 99,100 +0.01(+0.09%)
Oct 22, 2020 11.43 11.50 11.43 11.49 85,881 +0.07(+0.61%)
Oct 21, 2020 11.45 11.46 11.41 11.42 108,540 -0.06(-0.52%)
Oct 20, 2020 11.45 11.49 11.41 11.48 126,550 +0.04(+0.35%)
Oct 19, 2020 11.48 11.51 11.43 11.44 84,666 -0.04(-0.35%)
Oct 16, 2020 11.46 11.51 11.46 11.48 81,500 -0.01(-0.09%)
Oct 15, 2020 11.42 11.51 11.41 11.49 115,438 +0.06(+0.52%)
Oct 14, 2020 11.50 11.57 11.41 11.43 100,130 -0.10(-0.87%)
Oct 13, 2020 11.46 11.60 11.44 11.53 131,808 +0.02(+0.17%)
Oct 12, 2020 11.44 11.54 11.38 11.51 176,211 +0.07(+0.61%)
Oct 09, 2020 11.57 11.60 11.39 11.44 175,300 -0.12(-1.04%)
Oct 08, 2020 11.60 11.69 11.55 11.56 120,452 -0.07(-0.60%)
Oct 07, 2020 11.70 11.75 11.57 11.63 516,458 -0.16(-1.36%)
Oct 06, 2020 11.59 11.98 11.56 11.79 607,493 +0.20(+1.73%)
Oct 05, 2020 11.57 11.71 11.48 11.59 1,005,215 +0.07(+0.61%)
Oct 02, 2020 11.35 11.83 11.31 11.52 2,242,600 +4.60(+66.47%)
Oct 01, 2020 6.990 6.990 6.755 6.920 45,650 +0.02(+0.29%)
Sep 30, 2020 6.750 6.990 6.750 6.900 100,599 +0.22(+3.29%)
Sep 29, 2020 6.540 6.730 6.460 6.680 16,075 +0.14(+2.14%)
Sep 28, 2020 6.330 6.650 6.330 6.540 43,271 +0.29(+4.64%)
Sep 25, 2020 6.270 6.340 6.230 6.250 35,200 -0.01(-0.16%)
Sep 24, 2020 6.190 6.340 6.180 6.260 38,722 +0.06(+0.97%)
Sep 23, 2020 6.190 6.260 6.110 6.200 60,145 -0.04(-0.64%)
Sep 22, 2020 6.390 6.390 6.100 6.240 125,775 -0.03(-0.48%)
Sep 21, 2020 6.250 6.390 6.080 6.270 143,938 -0.19(-2.94%)
Sep 18, 2020 6.410 6.500 6.250 6.460 75,400 +0.12(+1.89%)
Sep 17, 2020 6.200 6.420 6.200 6.340 31,918 +0.09(+1.44%)
Sep 16, 2020 6.270 6.400 6.180 6.250 67,736 +0.01(+0.16%)
Sep 15, 2020 6.490 6.500 6.220 6.240 37,438 -0.22(-3.41%)
Sep 14, 2020 6.340 6.480 6.150 6.460 99,933 +0.11(+1.73%)
Sep 11, 2020 6.380 6.380 6.150 6.350 74,100 -0.03(-0.47%)
Sep 10, 2020 6.230 6.420 6.200 6.380 37,079 +0.16(+2.57%)
Sep 09, 2020 6.300 6.350 6.085 6.220 53,628 -0.06(-0.96%)
Sep 08, 2020 6.360 6.420 6.120 6.280 47,798 -0.15(-2.33%)
Sep 04, 2020 6.280 6.480 6.180 6.430 72,400 +0.17(+2.72%)
Sep 03, 2020 6.580 6.600 6.160 6.260 77,547 -0.42(-6.29%)
Sep 02, 2020 6.730 6.793 6.570 6.680 32,720 -0.05(-0.74%)
Sep 01, 2020 6.750 6.810 6.640 6.730 31,007 -0.01(-0.15%)
Aug 31, 2020 6.700 6.900 6.539 6.740 38,910 +0.03(+0.45%)
Aug 28, 2020 6.800 6.800 6.660 6.710 41,700 -0.05(-0.74%)
Aug 27, 2020 6.620 6.800 6.620 6.760 21,078 +0.15(+2.27%)
Aug 26, 2020 6.350 6.740 6.350 6.610 44,040 +0.22(+3.44%)
Aug 25, 2020 6.470 6.470 6.130 6.390 104,188 -0.07(-1.08%)
Aug 24, 2020 6.670 6.680 6.370 6.460 51,509 -0.17(-2.56%)
Aug 21, 2020 6.960 6.960 6.509 6.630 46,200 -0.36(-5.15%)
Aug 20, 2020 7.000 7.170 6.910 6.990 40,167 -0.03(-0.43%)
Aug 19, 2020 6.980 7.110 6.920 7.020 44,027 +0.03(+0.43%)
Aug 18, 2020 7.190 7.190 6.830 6.990 30,268 -0.20(-2.78%)
Aug 17, 2020 7.430 7.425 6.980 7.190 93,393 -0.04(-0.55%)
Aug 14, 2020 6.990 7.400 6.990 7.230 53,300 +0.20(+2.84%)
Aug 13, 2020 7.000 7.040 6.790 7.030 66,518 +0.04(+0.57%)
Aug 12, 2020 6.730 7.000 6.710 6.990 111,675 +0.41(+6.23%)
Aug 11, 2020 6.840 6.990 6.500 6.580 56,241 -0.09(-1.35%)
Aug 10, 2020 6.480 6.740 6.440 6.670 46,400 +0.16(+2.46%)
Aug 07, 2020 6.380 6.540 6.280 6.510 49,600 +0.19(+3.01%)
Aug 06, 2020 6.330 6.410 6.270 6.320 25,238 -0.07(-1.10%)
Aug 05, 2020 6.390 6.430 6.200 6.390 57,991 +0.12(+1.91%)
Aug 04, 2020 6.260 6.330 6.080 6.270 67,819 +0.07(+1.13%)
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.