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 (%)
Jul 31, 2007 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jul 30, 2007 4.040 4.100 4.040 4.100 1,901 +0.05(+1.23%)
Jul 27, 2007 4.600 4.660 3.910 4.050 3,270 -0.41(-9.19%)
Jul 26, 2007 4.080 4.460 3.950 4.460 4,300 +0.06(+1.36%)
Jul 25, 2007 3.950 4.400 3.950 4.400 1,738 +0.34(+8.48%)
Jul 24, 2007 3.890 4.250 3.890 4.056 2,273 -0.17(-4.11%)
Jul 23, 2007 4.250 4.250 4.230 4.230 1,089 -0.02(-0.48%)
Jul 20, 2007 4.280 4.580 4.250 4.250 1,663 -0.06(-1.39%)
Jul 19, 2007 4.310 4.310 4.310 4.310 125 -0.11(-2.42%)
Jul 18, 2007 4.060 4.430 3.940 4.417 14,725 +0.36(+8.79%)
Jul 17, 2007 4.060 4.060 4.060 4.060 225 -0.25(-5.80%)
Jul 16, 2007 4.112 4.310 4.112 4.310 375 -0.14(-3.15%)
Jul 13, 2007 4.220 4.500 4.220 4.450 1,945 +0.11(+2.53%)
Jul 12, 2007 4.340 4.340 4.340 4.340 0 +0.00(+0.00%)
Jul 11, 2007 4.340 4.340 4.340 4.340 580 +0.14(+3.33%)
Jul 10, 2007 4.230 4.320 4.200 4.200 2,500 +0.05(+1.20%)
Jul 09, 2007 4.170 4.580 4.150 4.150 13,521 -0.05(-1.19%)
Jul 06, 2007 4.200 4.200 4.200 4.200 1,000 +0.02(+0.48%)
Jul 05, 2007 4.180 4.180 4.180 4.180 0 +0.00(+0.00%)
Jul 03, 2007 4.210 4.210 4.180 4.180 200 -0.06(-1.39%)
Jul 02, 2007 4.200 4.240 4.200 4.239 7,300 +0.04(+0.92%)
Jun 29, 2007 4.200 4.200 4.200 4.200 750 -0.02(-0.48%)
Jun 28, 2007 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
Jun 27, 2007 4.450 4.450 4.220 4.220 1,341 -0.03(-0.70%)
Jun 26, 2007 4.200 4.320 4.200 4.250 3,000 -0.10(-2.30%)
Jun 25, 2007 4.580 4.590 4.350 4.350 4,182 -0.35(-7.45%)
Jun 22, 2007 4.700 4.700 4.607 4.700 6,443 -0.01(-0.17%)
Jun 21, 2007 4.300 4.708 4.300 4.708 3,100 +0.40(+9.23%)
Jun 20, 2007 4.710 4.710 4.200 4.310 18,500 -0.40(-8.49%)
Jun 19, 2007 4.710 4.770 4.710 4.710 2,900 +0.01(+0.21%)
Jun 18, 2007 5.000 5.000 4.480 4.700 7,500 -0.29(-5.81%)
Jun 15, 2007 4.630 5.500 4.080 4.990 46,400 +0.91(+22.30%)
Jun 14, 2007 4.380 4.580 4.080 4.080 6,200 -0.30(-6.85%)
Jun 13, 2007 4.280 4.380 4.380 4.380 100 +0.00(+0.00%)
Jun 12, 2007 4.040 4.380 4.030 4.380 15,800 +0.33(+8.15%)
Jun 11, 2007 3.960 4.140 3.960 4.050 6,795 +0.05(+1.25%)
Jun 08, 2007 3.940 4.000 3.920 4.000 6,650 +0.00(+0.04%)
Jun 07, 2007 3.350 4.140 3.350 3.998 5,880 +0.02(+0.50%)
Jun 06, 2007 3.925 4.210 3.900 3.978 6,183 -0.02(-0.54%)
Jun 05, 2007 3.900 4.000 3.900 4.000 6,100 +0.00(+0.00%)
Jun 04, 2007 3.800 4.210 3.800 4.000 4,385 +0.30(+8.11%)
Jun 01, 2007 3.800 3.800 3.700 3.700 2,200 -0.20(-5.13%)
May 31, 2007 3.770 3.900 3.770 3.900 25,077 +0.10(+2.63%)
May 30, 2007 3.770 4.220 3.660 3.800 6,754 -0.10(-2.56%)
May 29, 2007 3.750 4.190 3.672 3.900 10,500 +0.25(+6.85%)
May 25, 2007 3.880 3.890 3.550 3.650 1,250 -0.25(-6.41%)
May 24, 2007 3.990 4.200 3.650 3.900 1,429 -0.15(-3.71%)
May 23, 2007 4.000 4.260 3.270 4.050 39,064 +0.50(+14.08%)
May 22, 2007 3.410 3.670 3.410 3.550 5,888 +0.29(+8.90%)
May 21, 2007 3.620 3.620 3.260 3.260 1,450 -0.22(-6.32%)
May 18, 2007 3.660 3.660 3.400 3.480 3,100 -0.17(-4.66%)
May 17, 2007 3.500 3.650 3.500 3.650 12,412 -0.00(-0.05%)
May 16, 2007 3.500 3.652 3.500 3.652 1,200 +0.06(+1.78%)
May 15, 2007 3.588 3.588 3.588 3.588 120 -0.03(-0.89%)
May 14, 2007 3.770 3.770 3.620 3.620 4,109 -0.05(-1.36%)
May 11, 2007 3.810 3.810 3.500 3.670 5,730 -0.14(-3.67%)
May 10, 2007 3.900 3.900 3.810 3.810 8,684 -0.19(-4.75%)
May 09, 2007 3.880 4.100 3.650 4.000 52,239 +0.00(+0.00%)
May 08, 2007 3.400 4.100 3.310 4.000 16,430 +0.60(+17.65%)
May 07, 2007 3.400 3.560 3.340 3.400 11,964 -0.15(-4.28%)
May 04, 2007 3.480 3.640 3.390 3.552 48,478 -0.18(-4.87%)
May 03, 2007 3.860 3.900 3.630 3.734 38,343 -0.12(-3.22%)
May 02, 2007 4.100 4.100 3.780 3.858 61,513 -0.24(-5.90%)
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.