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, 2007 8.530 8.530 7.500 7.500 45,567 -1.08(-12.59%)
Nov 29, 2007 7.720 8.650 7.390 8.580 53,929 +0.98(+12.89%)
Nov 28, 2007 7.520 7.730 7.260 7.600 33,827 +0.06(+0.80%)
Nov 27, 2007 6.710 7.600 6.600 7.540 34,526 +0.54(+7.71%)
Nov 26, 2007 7.020 7.240 6.550 7.000 44,735 +0.30(+4.48%)
Nov 23, 2007 6.800 7.300 6.510 6.700 36,795 -0.30(-4.29%)
Nov 21, 2007 7.030 7.180 6.950 7.000 13,381 -0.12(-1.69%)
Nov 20, 2007 7.140 7.470 6.870 7.120 23,862 +0.03(+0.42%)
Nov 19, 2007 7.180 7.470 7.010 7.090 22,356 -0.01(-0.14%)
Nov 16, 2007 6.900 7.220 6.835 7.100 49,858 +0.15(+2.16%)
Nov 15, 2007 7.210 7.300 6.790 6.950 62,348 -0.31(-4.27%)
Nov 14, 2007 7.240 7.810 7.160 7.260 71,908 +0.21(+2.98%)
Nov 13, 2007 6.470 7.250 6.440 7.050 93,026 +0.76(+12.08%)
Nov 12, 2007 7.180 7.240 6.150 6.290 158,146 -1.08(-14.65%)
Nov 09, 2007 8.110 8.110 7.370 7.370 37,296 -0.74(-9.12%)
Nov 08, 2007 10.10 10.10 7.510 8.110 189,405 -2.06(-20.25%)
Nov 07, 2007 10.25 10.75 9.650 10.17 68,785 -0.16(-1.55%)
Nov 06, 2007 10.60 10.60 10.02 10.33 160,811 -0.11(-1.05%)
Nov 05, 2007 10.85 10.85 10.00 10.44 59,044 -0.22(-2.06%)
Nov 02, 2007 10.50 10.78 10.10 10.66 54,399 +0.27(+2.60%)
Nov 01, 2007 10.77 10.77 10.08 10.39 59,903 -0.61(-5.55%)
Oct 31, 2007 10.72 11.23 10.50 11.00 191,279 +0.35(+3.29%)
Oct 30, 2007 10.18 10.65 9.980 10.65 55,787 +0.62(+6.18%)
Oct 29, 2007 10.30 10.93 9.925 10.03 154,590 +0.03(+0.30%)
Oct 26, 2007 10.00 10.68 9.700 10.00 105,141 +0.00(+0.00%)
Oct 25, 2007 10.75 10.85 9.630 10.00 249,572 -0.26(-2.53%)
Oct 24, 2007 8.500 11.24 8.300 10.26 586,430 +2.47(+31.71%)
Oct 23, 2007 7.510 7.860 7.510 7.790 10,452 -0.02(-0.26%)
Oct 22, 2007 8.140 8.140 7.500 7.810 20,200 -0.33(-4.05%)
Oct 19, 2007 8.500 8.500 7.870 8.140 11,051 -0.44(-5.13%)
Oct 18, 2007 8.440 8.620 8.330 8.580 24,876 +0.28(+3.37%)
Oct 17, 2007 8.110 8.440 8.000 8.300 11,009 +0.47(+6.00%)
Oct 16, 2007 7.880 8.040 7.570 7.830 26,599 +0.18(+2.35%)
Oct 15, 2007 7.570 8.000 7.490 7.650 34,313 +0.03(+0.39%)
Oct 12, 2007 8.130 8.130 7.520 7.620 23,759 -0.36(-4.51%)
Oct 11, 2007 8.640 8.640 7.900 7.980 12,424 +0.09(+1.14%)
Oct 10, 2007 7.930 8.350 7.333 7.890 24,232 -0.04(-0.50%)
Oct 09, 2007 7.300 7.980 7.300 7.930 29,865 +0.43(+5.73%)
Oct 08, 2007 7.650 7.650 7.340 7.500 51,194 -0.15(-1.96%)
Oct 05, 2007 8.080 8.340 7.550 7.650 13,217 -0.33(-4.14%)
Oct 04, 2007 8.350 8.350 7.960 7.980 50,380 +0.02(+0.25%)
Oct 03, 2007 8.850 9.370 7.700 7.960 61,163 -1.01(-11.26%)
Oct 02, 2007 8.600 8.970 8.530 8.970 31,647 +0.61(+7.33%)
Oct 01, 2007 8.770 8.820 7.910 8.357 65,894 -0.17(-2.03%)
Sep 28, 2007 9.360 9.360 8.530 8.530 35,057 -0.81(-8.67%)
Sep 27, 2007 9.400 9.400 9.020 9.340 12,848 +0.06(+0.65%)
Sep 26, 2007 9.180 9.500 8.660 9.280 30,384 +0.38(+4.27%)
Sep 25, 2007 9.500 9.500 8.670 8.900 22,981 -0.50(-5.32%)
Sep 24, 2007 9.260 9.780 9.180 9.400 46,818 +0.29(+3.18%)
Sep 21, 2007 9.120 9.380 8.760 9.110 29,198 -0.01(-0.11%)
Sep 20, 2007 9.170 9.670 9.120 9.120 58,620 +0.05(+0.55%)
Sep 19, 2007 8.500 9.450 8.280 9.070 149,501 +0.79(+9.54%)
Sep 18, 2007 7.660 8.280 7.570 8.280 38,753 +0.61(+7.95%)
Sep 17, 2007 7.950 8.250 7.660 7.670 17,039 -0.28(-3.52%)
Sep 14, 2007 8.150 8.150 7.950 7.950 13,014 -0.23(-2.81%)
Sep 13, 2007 8.310 8.350 8.160 8.180 10,636 -0.17(-2.04%)
Sep 12, 2007 8.300 8.350 8.150 8.350 22,257 +0.10(+1.21%)
Sep 11, 2007 8.350 8.350 8.150 8.250 32,096 -0.10(-1.20%)
Sep 10, 2007 8.160 8.350 7.900 8.350 15,782 +0.20(+2.45%)
Sep 07, 2007 8.350 8.350 7.630 8.150 35,155 -0.20(-2.40%)
Sep 06, 2007 8.210 8.400 8.165 8.350 48,457 +0.07(+0.85%)
Sep 05, 2007 8.160 8.300 7.860 8.280 61,316 +0.09(+1.10%)
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.