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 (%)
Feb 29, 2012 5.600 5.600 5.000 5.060 73,394 -0.54(-9.64%)
Feb 28, 2012 5.500 5.750 5.260 5.600 116,804 -0.65(-10.40%)
Feb 27, 2012 6.230 6.280 6.170 6.250 23,885 +0.02(+0.32%)
Feb 24, 2012 6.200 6.290 6.167 6.230 18,148 +0.05(+0.81%)
Feb 23, 2012 6.210 6.220 6.150 6.180 30,310 +0.00(+0.00%)
Feb 22, 2012 6.220 6.220 6.090 6.180 12,768 +0.04(+0.61%)
Feb 21, 2012 6.000 6.240 5.940 6.143 32,577 +0.25(+4.29%)
Feb 17, 2012 5.630 5.940 5.550 5.890 48,182 +0.21(+3.70%)
Feb 16, 2012 5.730 5.770 5.590 5.680 10,495 -0.09(-1.56%)
Feb 15, 2012 5.800 5.869 5.660 5.770 17,249 +0.02(+0.35%)
Feb 14, 2012 5.690 5.790 5.690 5.750 11,521 +0.12(+2.13%)
Feb 13, 2012 5.590 5.660 5.500 5.630 23,278 +0.10(+1.84%)
Feb 10, 2012 5.590 5.590 5.450 5.528 6,447 -0.05(-0.92%)
Feb 09, 2012 5.610 5.610 5.520 5.580 3,372 -0.08(-1.38%)
Feb 08, 2012 5.730 5.750 5.520 5.658 8,227 -0.07(-1.24%)
Feb 07, 2012 5.520 5.812 5.520 5.729 17,996 +0.24(+4.35%)
Feb 06, 2012 5.490 5.490 5.391 5.490 6,664 +0.02(+0.37%)
Feb 03, 2012 5.120 5.470 5.120 5.470 28,144 +0.27(+5.19%)
Feb 02, 2012 5.180 5.200 5.110 5.200 4,550 +0.06(+1.19%)
Feb 01, 2012 5.060 5.150 5.060 5.139 15,813 +0.08(+1.56%)
Jan 31, 2012 5.150 5.150 5.050 5.060 7,608 -0.04(-0.76%)
Jan 30, 2012 5.020 5.099 5.020 5.099 1,400 -0.05(-0.99%)
Jan 27, 2012 5.030 5.190 5.030 5.150 2,750 +0.05(+0.98%)
Jan 26, 2012 5.040 5.230 5.030 5.100 8,340 +0.10(+2.00%)
Jan 25, 2012 4.920 5.050 4.860 5.000 16,473 +0.07(+1.42%)
Jan 24, 2012 4.950 5.000 4.922 4.930 20,050 -0.06(-1.20%)
Jan 23, 2012 5.130 5.190 4.990 4.990 4,582 -0.15(-2.92%)
Jan 20, 2012 5.070 5.150 5.070 5.140 2,874 +0.09(+1.78%)
Jan 19, 2012 5.050 5.200 4.910 5.050 16,377 +0.10(+2.02%)
Jan 18, 2012 5.200 5.250 4.900 4.950 24,793 -0.26(-4.99%)
Jan 17, 2012 5.250 5.250 5.100 5.210 7,485 +0.06(+1.17%)
Jan 13, 2012 5.160 5.240 5.100 5.150 6,996 +0.03(+0.57%)
Jan 12, 2012 5.090 5.160 5.090 5.121 400 -0.08(-1.52%)
Jan 11, 2012 4.970 5.256 4.970 5.200 9,037 +0.16(+3.17%)
Jan 10, 2012 5.010 5.290 4.870 5.040 12,396 +0.03(+0.60%)
Jan 09, 2012 4.840 5.018 4.750 5.010 5,579 +0.08(+1.62%)
Jan 06, 2012 5.120 5.190 4.890 4.930 17,815 -0.18(-3.52%)
Jan 05, 2012 5.090 5.181 5.090 5.110 1,499 -0.21(-3.95%)
Jan 04, 2012 5.340 5.369 5.100 5.320 15,490 +0.32(+6.44%)
Dec 30, 2011 4.820 5.160 4.750 4.998 18,706 +0.18(+3.70%)
Dec 29, 2011 4.740 4.820 4.600 4.820 19,962 -0.11(-2.23%)
Dec 28, 2011 5.060 5.182 4.930 4.930 9,483 -0.39(-7.33%)
Dec 27, 2011 4.740 5.508 4.740 5.320 37,757 +0.56(+11.76%)
Dec 23, 2011 4.800 4.880 4.760 4.760 9,566 -0.21(-4.23%)
Dec 21, 2011 4.970 4.990 4.914 4.970 2,534 +0.12(+2.47%)
Dec 20, 2011 5.010 5.010 4.681 4.850 20,637 -0.16(-3.19%)
Dec 19, 2011 5.160 5.170 4.920 5.010 21,616 -0.15(-2.91%)
Dec 16, 2011 4.650 5.160 4.650 5.160 8,700 +0.54(+11.71%)
Dec 15, 2011 5.180 5.260 4.310 4.619 44,881 -0.78(-14.46%)
Dec 14, 2011 5.380 5.560 5.370 5.400 6,872 +0.02(+0.37%)
Dec 13, 2011 5.240 5.380 5.230 5.380 17,882 +0.26(+5.08%)
Dec 12, 2011 4.820 5.140 4.820 5.120 11,596 +0.11(+2.20%)
Dec 09, 2011 4.950 5.340 4.950 5.010 6,479 -0.10(-2.03%)
Dec 08, 2011 5.140 5.140 5.040 5.114 1,800 +0.01(+0.27%)
Dec 07, 2011 5.220 5.370 5.100 5.100 9,800 -0.21(-3.95%)
Dec 06, 2011 5.450 5.490 5.210 5.310 7,871 -0.07(-1.30%)
Dec 05, 2011 5.160 5.569 5.160 5.380 11,255 +0.22(+4.26%)
Dec 02, 2011 5.100 5.200 5.100 5.160 16,136 +0.11(+2.18%)
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.