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 (%)
Nov 30, 2006 1.990 1.990 1.950 1.980 5,400 +0.02(+1.02%)
Nov 29, 2006 1.976 2.000 1.950 1.960 17,666 +0.04(+2.08%)
Nov 28, 2006 1.980 2.100 1.920 1.920 30,000 -0.08(-4.00%)
Nov 27, 2006 2.100 2.100 2.000 2.000 1,850 +0.03(+1.68%)
Nov 24, 2006 1.967 1.967 1.967 1.967 500 -0.03(-1.65%)
Nov 22, 2006 2.000 2.000 2.000 2.000 1,100 +0.07(+3.63%)
Nov 21, 2006 1.850 1.930 1.850 1.930 2,700 +0.05(+2.90%)
Nov 20, 2006 1.875 1.875 1.875 1.875 250 -0.07(-3.83%)
Nov 17, 2006 2.000 2.000 1.950 1.950 1,920 -0.05(-2.50%)
Nov 16, 2006 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 15, 2006 1.920 2.000 1.920 2.000 2,200 +0.01(+0.50%)
Nov 14, 2006 1.930 1.990 1.930 1.990 4,025 -0.01(-0.50%)
Nov 13, 2006 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Nov 10, 2006 1.880 2.000 1.880 2.000 9,975 +0.15(+8.11%)
Nov 09, 2006 1.950 1.950 1.850 1.850 10,651 -0.20(-9.76%)
Nov 08, 2006 1.963 2.050 1.920 2.050 10,453 +0.02(+0.99%)
Nov 07, 2006 2.040 2.110 2.025 2.030 11,353 +0.08(+4.10%)
Nov 06, 2006 2.020 2.020 1.950 1.950 8,820 -0.05(-2.50%)
Nov 03, 2006 2.200 2.200 2.000 2.000 2,950 -0.02(-0.99%)
Nov 02, 2006 1.960 2.050 1.950 2.020 14,200 +0.06(+3.06%)
Nov 01, 2006 1.960 1.976 1.900 1.960 5,619 +0.00(+0.00%)
Oct 31, 2006 1.960 1.960 1.960 1.960 1,500 -0.04(-2.00%)
Oct 30, 2006 1.976 2.000 1.970 2.000 7,900 +0.03(+1.52%)
Oct 27, 2006 1.970 1.970 1.970 1.970 5,800 -0.08(-3.90%)
Oct 26, 2006 2.020 2.100 2.020 2.050 10,700 +0.05(+2.50%)
Oct 25, 2006 1.970 2.039 1.970 2.000 5,597 +0.00(+0.00%)
Oct 24, 2006 2.000 2.005 2.000 2.000 4,600 +0.00(+0.00%)
Oct 23, 2006 2.060 2.060 1.970 2.000 7,900 -0.08(-3.85%)
Oct 20, 2006 2.073 2.100 1.970 2.080 3,250 +0.01(+0.48%)
Oct 19, 2006 2.070 2.070 2.070 2.070 3,516 -0.01(-0.43%)
Oct 18, 2006 2.040 2.080 1.960 2.079 7,630 +0.03(+1.41%)
Oct 17, 2006 2.500 2.500 1.960 2.050 27,141 -0.06(-2.80%)
Oct 16, 2006 1.960 2.110 1.960 2.109 13,270 +0.10(+5.10%)
Oct 13, 2006 2.150 2.150 2.007 2.007 928 -0.05(-2.59%)
Oct 12, 2006 2.280 2.280 2.010 2.060 8,402 -0.04(-1.90%)
Oct 11, 2006 2.270 2.270 2.100 2.100 4,492 -0.05(-2.33%)
Oct 10, 2006 2.280 2.280 2.070 2.150 1,400 +0.08(+3.86%)
Oct 09, 2006 2.050 2.100 2.050 2.070 2,150 +0.04(+1.97%)
Oct 06, 2006 1.960 2.050 1.900 2.030 11,956 +0.07(+3.57%)
Oct 05, 2006 2.100 2.100 1.950 1.960 12,900 -0.24(-10.91%)
Oct 04, 2006 2.250 2.250 2.200 2.200 8,653 +0.00(+0.00%)
Oct 03, 2006 2.160 2.220 2.160 2.200 9,151 +0.09(+4.27%)
Oct 02, 2006 2.040 2.110 2.000 2.110 5,845 +0.01(+0.48%)
Sep 29, 2006 2.200 2.250 2.100 2.100 13,008 -0.12(-5.41%)
Sep 28, 2006 2.200 2.340 2.200 2.220 8,540 -0.09(-3.90%)
Sep 27, 2006 2.400 2.400 2.200 2.310 1,515 -0.14(-5.71%)
Sep 26, 2006 2.400 2.450 2.400 2.450 5,875 +0.05(+2.08%)
Sep 25, 2006 2.400 2.400 2.130 2.400 4,519 +0.02(+0.92%)
Sep 22, 2006 2.450 2.450 2.378 2.378 225 +0.11(+4.76%)
Sep 21, 2006 2.310 2.500 2.239 2.270 12,810 -0.13(-5.42%)
Sep 20, 2006 2.600 2.600 2.310 2.400 7,187 +0.00(+0.00%)
Sep 19, 2006 2.600 2.600 2.400 2.400 4,138 -0.15(-5.88%)
Sep 18, 2006 2.600 2.650 2.430 2.550 19,977 +0.11(+4.51%)
Sep 15, 2006 2.450 2.490 2.350 2.440 11,369 -0.06(-2.40%)
Sep 14, 2006 2.680 2.680 2.450 2.500 18,190 -0.13(-4.95%)
Sep 13, 2006 2.680 2.680 2.500 2.630 11,860 -0.06(-2.08%)
Sep 12, 2006 2.660 2.750 2.550 2.686 12,755 +0.13(+4.91%)
Sep 11, 2006 2.790 2.916 2.510 2.560 12,140 -0.24(-8.57%)
Sep 08, 2006 3.100 3.100 2.800 2.800 10,208 -0.20(-6.67%)
Sep 07, 2006 3.100 3.500 2.760 3.000 102,900 +0.10(+3.45%)
Sep 06, 2006 2.950 4.270 2.810 2.900 190,037 +0.10(+3.57%)
Sep 05, 2006 2.500 4.000 2.260 2.800 81,438 +0.95(+51.35%)
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.