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, 2012 3.848 4.000 3.848 4.000 2,538 +0.04(+1.01%)
Jul 30, 2012 4.040 4.040 3.810 3.960 5,725 -0.04(-1.12%)
Jul 27, 2012 3.940 4.060 3.870 4.005 3,396 +0.07(+1.80%)
Jul 26, 2012 3.890 3.970 3.500 3.934 10,573 -0.09(-2.14%)
Jul 25, 2012 4.030 4.060 3.900 4.020 3,645 -0.03(-0.74%)
Jul 24, 2012 4.200 4.210 3.960 4.050 22,884 -0.13(-3.11%)
Jul 23, 2012 4.080 4.280 4.080 4.180 6,745 -0.02(-0.45%)
Jul 20, 2012 4.420 4.468 4.000 4.199 2,706 -0.13(-2.97%)
Jul 19, 2012 4.280 4.327 4.088 4.327 1,743 -0.02(-0.52%)
Jul 18, 2012 4.060 4.370 3.940 4.350 2,005 -0.02(-0.46%)
Jul 17, 2012 4.300 4.370 4.240 4.370 800 -0.02(-0.45%)
Jul 16, 2012 3.960 4.390 3.960 4.390 1,510 +0.17(+4.03%)
Jul 13, 2012 4.220 4.220 4.220 4.220 120 +0.01(+0.24%)
Jul 12, 2012 4.180 4.210 4.180 4.210 820 +0.00(+0.00%)
Jul 11, 2012 4.210 4.210 4.210 4.210 100 -0.02(-0.47%)
Jul 10, 2012 4.230 4.230 4.230 4.230 780 +0.01(+0.24%)
Jul 09, 2012 4.160 4.220 3.950 4.220 15,650 +0.08(+1.93%)
Jul 06, 2012 4.178 4.180 4.110 4.140 2,400 +0.01(+0.24%)
Jul 02, 2012 4.150 4.130 4.130 4.130 7,200 -0.05(-1.20%)
Jun 29, 2012 4.150 4.200 4.041 4.180 5,300 +0.14(+3.49%)
Jun 28, 2012 4.039 4.039 4.039 4.039 200 +0.09(+2.25%)
Jun 27, 2012 4.050 4.050 3.950 3.950 2,020 -0.14(-3.42%)
Jun 26, 2012 3.996 4.090 3.990 4.090 3,730 +0.04(+0.99%)
Jun 25, 2012 4.060 4.060 4.050 4.050 300 +0.00(+0.00%)
Jun 22, 2012 4.050 4.050 4.050 4.050 1,000 +0.05(+1.25%)
Jun 21, 2012 4.000 4.000 4.000 4.000 709 +0.00(+0.00%)
Jun 20, 2012 4.040 4.050 3.946 4.000 11,419 -0.04(-0.99%)
Jun 19, 2012 3.880 4.040 3.880 4.040 6,900 +0.24(+6.31%)
Jun 18, 2012 3.920 3.950 3.800 3.800 17,721 -0.18(-4.52%)
Jun 15, 2012 3.990 3.990 3.980 3.980 2,822 -0.06(-1.49%)
Jun 14, 2012 4.040 4.040 4.040 4.040 200 -0.01(-0.25%)
Jun 13, 2012 4.000 4.050 3.900 4.050 1,900 +0.06(+1.50%)
Jun 12, 2012 3.910 4.052 3.910 3.990 1,586 -0.00(-0.03%)
Jun 11, 2012 4.120 4.120 3.850 3.991 912 -0.13(-3.12%)
Jun 08, 2012 4.111 4.150 4.100 4.120 500 -0.04(-0.96%)
Jun 07, 2012 4.060 4.160 3.970 4.160 1,402 +0.16(+4.00%)
Jun 06, 2012 3.940 4.000 3.940 4.000 2,900 +0.05(+1.27%)
Jun 05, 2012 3.830 3.950 3.810 3.950 4,240 -0.01(-0.16%)
Jun 04, 2012 3.830 3.996 3.830 3.956 800 +0.05(+1.19%)
Jun 01, 2012 4.090 4.090 3.730 3.910 5,740 -0.23(-5.56%)
May 31, 2012 4.010 4.140 4.000 4.140 500 -0.03(-0.72%)
May 30, 2012 4.060 4.170 4.037 4.170 1,100 +0.09(+2.33%)
May 29, 2012 4.100 4.130 4.075 4.075 3,600 +0.00(+0.12%)
May 25, 2012 4.070 4.070 4.070 4.070 300 -0.02(-0.49%)
May 24, 2012 4.050 4.100 4.000 4.090 1,700 +0.03(+0.74%)
May 23, 2012 3.980 4.110 3.960 4.060 2,455 +0.02(+0.50%)
May 22, 2012 4.010 4.040 3.710 4.040 8,201 +0.05(+1.25%)
May 21, 2012 3.900 4.000 3.638 3.990 4,396 +0.03(+0.76%)
May 18, 2012 3.930 4.010 3.930 3.960 787 -0.05(-1.22%)
May 17, 2012 3.750 4.009 3.750 4.009 3,095 +0.03(+0.73%)
May 16, 2012 3.740 3.980 3.720 3.980 15,388 -0.02(-0.50%)
May 15, 2012 3.880 4.000 3.780 4.000 9,936 -0.14(-3.38%)
May 14, 2012 4.160 4.160 3.800 4.140 7,566 -0.05(-1.19%)
May 11, 2012 4.040 4.210 3.800 4.190 3,350 +0.14(+3.46%)
May 10, 2012 4.170 4.170 3.950 4.050 8,421 -0.13(-3.11%)
May 09, 2012 4.300 4.340 4.060 4.180 6,800 -0.19(-4.39%)
May 08, 2012 4.310 4.380 4.250 4.372 17,872 -0.01(-0.18%)
May 07, 2012 4.370 4.380 4.370 4.380 1,743 +0.07(+1.62%)
May 04, 2012 4.460 4.460 4.310 4.310 3,650 -0.13(-2.91%)
May 02, 2012 4.320 4.439 4.439 4.439 7,200 +0.09(+2.05%)
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.