Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 31, 2011 5.750 5.980 5.450 5.900 34,170 +0.35(+6.30%)
Oct 28, 2011 5.510 5.640 5.400 5.550 8,233 +0.11(+2.02%)
Oct 27, 2011 5.920 5.955 5.250 5.440 57,885 -0.40(-6.85%)
Oct 26, 2011 5.840 5.890 5.820 5.840 24,443 +0.02(+0.34%)
Oct 25, 2011 5.900 5.900 5.790 5.820 20,104 -0.02(-0.33%)
Oct 24, 2011 5.720 5.940 5.700 5.839 41,814 +0.20(+3.53%)
Oct 21, 2011 5.630 5.740 5.250 5.640 61,572 +0.19(+3.47%)
Oct 20, 2011 5.070 5.570 5.050 5.451 80,332 +0.34(+6.67%)
Oct 19, 2011 4.700 5.200 4.700 5.110 70,079 +0.36(+7.58%)
Oct 18, 2011 4.730 4.750 4.600 4.750 7,709 +0.00(+0.00%)
Oct 17, 2011 4.740 4.750 4.710 4.750 840 +0.00(+0.00%)
Oct 14, 2011 4.750 4.750 4.750 4.750 2,118 +0.05(+1.06%)
Oct 13, 2011 4.610 4.750 4.600 4.700 20,230 +0.10(+2.17%)
Oct 12, 2011 4.700 4.700 4.590 4.600 12,859 -0.10(-2.13%)
Oct 11, 2011 4.600 4.700 4.511 4.700 5,883 +0.01(+0.21%)
Oct 10, 2011 4.600 4.700 4.500 4.690 28,191 +0.04(+0.86%)
Oct 07, 2011 4.570 4.650 4.430 4.650 28,565 +0.15(+3.33%)
Oct 06, 2011 4.580 4.580 4.390 4.500 3,500 -0.05(-1.10%)
Oct 05, 2011 4.450 4.550 4.377 4.550 17,400 -0.03(-0.66%)
Oct 04, 2011 4.310 4.580 4.310 4.580 3,090 +0.18(+4.19%)
Oct 03, 2011 4.400 4.580 4.361 4.396 1,600 -0.08(-1.88%)
Sep 30, 2011 4.420 4.480 4.420 4.480 1,700 +0.13(+2.99%)
Sep 29, 2011 4.580 4.580 4.350 4.350 3,500 -0.20(-4.40%)
Sep 28, 2011 4.580 4.580 4.450 4.550 5,340 -0.01(-0.22%)
Sep 27, 2011 4.470 4.620 4.460 4.560 14,598 +0.10(+2.24%)
Sep 26, 2011 4.300 4.470 4.300 4.460 14,750 +0.20(+4.69%)
Sep 23, 2011 4.290 4.300 4.100 4.260 4,252 -0.21(-4.70%)
Sep 22, 2011 4.660 4.660 4.260 4.470 1,700 -0.22(-4.69%)
Sep 21, 2011 4.740 4.740 4.690 4.690 1,412 -0.03(-0.56%)
Sep 20, 2011 4.620 4.720 4.540 4.716 16,935 +0.10(+2.09%)
Sep 19, 2011 4.620 4.620 4.620 4.620 700 -0.07(-1.49%)
Sep 16, 2011 4.590 4.700 4.550 4.690 13,503 +0.04(+0.86%)
Sep 15, 2011 4.700 4.700 4.510 4.650 3,790 +0.03(+0.67%)
Sep 14, 2011 4.680 4.690 4.614 4.619 8,582 -0.07(-1.51%)
Sep 13, 2011 4.630 4.690 4.490 4.690 5,177 +0.04(+0.86%)
Sep 12, 2011 4.600 4.650 4.440 4.650 24,499 +0.10(+2.20%)
Sep 09, 2011 4.410 4.550 4.360 4.550 74,745 +0.15(+3.41%)
Sep 08, 2011 4.780 4.780 4.300 4.400 5,777 +0.06(+1.38%)
Sep 07, 2011 4.310 4.350 4.250 4.340 28,861 +0.06(+1.40%)
Sep 06, 2011 4.150 4.280 4.050 4.280 7,348 +0.03(+0.71%)
Sep 02, 2011 4.180 4.250 4.180 4.250 8,062 -0.02(-0.47%)
Sep 01, 2011 4.150 4.280 4.150 4.270 39,406 +0.21(+5.17%)
Aug 31, 2011 4.150 4.220 4.050 4.060 4,412 -0.06(-1.46%)
Aug 30, 2011 4.100 4.250 4.000 4.120 10,481 -0.17(-3.96%)
Aug 29, 2011 4.245 4.290 4.030 4.290 2,235 +0.13(+3.12%)
Aug 26, 2011 4.240 4.240 4.070 4.160 5,690 -0.12(-2.80%)
Aug 25, 2011 4.320 4.320 4.010 4.280 2,312 +0.06(+1.42%)
Aug 24, 2011 4.000 4.390 4.000 4.220 1,655 +0.15(+3.69%)
Aug 23, 2011 4.050 4.070 3.900 4.070 16,328 +0.00(+0.00%)
Aug 22, 2011 4.070 4.070 4.070 4.070 384 +0.04(+0.99%)
Aug 19, 2011 4.120 4.140 3.790 4.030 3,075 -0.04(-1.03%)
Aug 18, 2011 4.220 4.220 4.050 4.072 3,072 -0.13(-3.05%)
Aug 17, 2011 4.320 4.320 4.150 4.200 7,111 +0.00(+0.00%)
Aug 16, 2011 4.260 4.260 4.190 4.200 2,112 -0.04(-0.94%)
Aug 15, 2011 4.120 4.240 4.120 4.240 3,450 +0.19(+4.69%)
Aug 12, 2011 4.050 4.050 3.970 4.050 1,700 +0.00(+0.00%)
Aug 11, 2011 3.870 4.050 3.754 4.050 10,242 +0.33(+8.87%)
Aug 10, 2011 3.950 4.130 3.560 3.720 15,450 -0.43(-10.36%)
Aug 09, 2011 4.145 4.250 3.890 4.150 36,412 +0.39(+10.37%)
Aug 08, 2011 4.010 4.010 3.190 3.760 8,425 -0.28(-6.93%)
Aug 05, 2011 4.350 4.350 2.990 4.040 43,684 -0.26(-6.05%)
Aug 04, 2011 4.380 4.380 4.300 4.300 6,500 -0.10(-2.27%)
Aug 03, 2011 4.340 4.400 4.300 4.400 11,444 +0.04(+0.92%)
Aug 02, 2011 4.300 4.390 4.299 4.360 15,900 +0.01(+0.23%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.