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, 2014 4.060 4.276 4.010 4.040 38,043 -0.04(-0.98%)
Jul 30, 2014 4.140 4.140 4.030 4.080 5,553 -0.02(-0.49%)
Jul 29, 2014 4.120 4.200 4.120 4.100 6,120 -0.07(-1.68%)
Jul 28, 2014 4.270 4.330 3.980 4.170 82,885 -0.06(-1.42%)
Jul 25, 2014 4.160 4.420 4.120 4.230 36,152 +0.04(+0.95%)
Jul 24, 2014 4.160 4.200 4.070 4.190 39,703 +0.04(+0.96%)
Jul 23, 2014 4.060 4.150 4.049 4.150 27,187 +0.12(+2.98%)
Jul 22, 2014 4.020 4.040 3.960 4.030 26,688 +0.11(+2.73%)
Jul 21, 2014 3.950 4.030 3.867 3.923 55,034 -0.05(-1.36%)
Jul 18, 2014 3.900 3.990 3.900 3.977 14,176 +0.06(+1.53%)
Jul 17, 2014 3.790 3.930 3.790 3.917 4,485 +0.01(+0.18%)
Jul 16, 2014 3.820 3.940 3.820 3.910 2,603 +0.09(+2.36%)
Jul 15, 2014 3.900 3.920 3.805 3.820 8,533 -0.17(-4.26%)
Jul 14, 2014 3.780 4.027 3.770 3.990 10,973 +0.14(+3.64%)
Jul 11, 2014 3.850 3.850 3.791 3.850 1,154 -0.01(-0.29%)
Jul 10, 2014 3.940 3.980 3.830 3.861 11,853 -0.04(-0.99%)
Jul 09, 2014 3.780 3.917 3.780 3.900 14,771 +0.08(+2.09%)
Jul 08, 2014 3.990 3.990 3.660 3.820 64,927 -0.13(-3.29%)
Jul 07, 2014 3.980 4.050 3.950 3.950 28,021 -0.05(-1.25%)
Jul 03, 2014 4.010 4.000 4.000 4.000 30,700 -0.04(-0.99%)
Jul 02, 2014 4.020 4.070 4.016 4.040 8,882 +0.02(+0.50%)
Jul 01, 2014 3.980 4.040 3.950 4.020 22,672 +0.03(+0.75%)
Jun 30, 2014 4.030 4.030 3.950 3.990 12,081 -0.05(-1.24%)
Jun 27, 2014 4.036 4.040 3.990 4.040 10,543 +0.00(+0.00%)
Jun 26, 2014 4.040 4.040 4.020 4.040 9,872 -0.00(-0.00%)
Jun 25, 2014 4.010 4.050 3.994 4.040 11,764 +0.02(+0.45%)
Jun 24, 2014 4.010 4.050 4.010 4.022 8,564 -0.02(-0.45%)
Jun 23, 2014 4.010 4.059 3.990 4.040 9,643 +0.00(+0.00%)
Jun 20, 2014 3.930 4.050 3.930 4.040 31,618 +0.05(+1.25%)
Jun 19, 2014 3.940 3.990 3.890 3.990 8,115 +0.02(+0.50%)
Jun 18, 2014 3.925 3.990 3.870 3.970 20,104 -0.04(-1.00%)
Jun 17, 2014 4.100 4.100 3.863 4.010 25,144 -0.06(-1.47%)
Jun 16, 2014 4.050 4.070 4.000 4.070 30,034 -0.01(-0.25%)
Jun 13, 2014 4.170 4.170 4.060 4.080 26,688 -0.08(-1.92%)
Jun 12, 2014 4.140 4.170 4.123 4.160 34,250 +0.04(+0.97%)
Jun 11, 2014 4.170 4.180 4.110 4.120 38,605 -0.06(-1.44%)
Jun 10, 2014 4.200 4.200 4.170 4.180 26,267 +0.13(+3.21%)
Jun 06, 2014 4.120 4.120 4.000 4.050 43,231 -0.05(-1.17%)
Jun 05, 2014 4.100 4.130 4.022 4.098 16,359 -0.00(-0.05%)
Jun 04, 2014 4.170 4.170 4.100 4.100 25,145 +0.00(+0.00%)
Jun 03, 2014 4.250 4.250 4.041 4.100 58,618 -0.09(-2.15%)
Jun 02, 2014 3.960 4.330 3.960 4.190 159,014 +0.31(+7.99%)
May 30, 2014 3.700 4.030 3.670 3.880 113,329 +0.18(+4.86%)
May 29, 2014 3.710 3.720 3.580 3.700 27,112 +0.01(+0.27%)
May 28, 2014 3.630 3.744 3.600 3.690 18,594 +0.00(+0.03%)
May 27, 2014 3.490 3.720 3.489 3.689 113,360 +0.30(+8.98%)
May 23, 2014 3.490 3.385 3.385 3.385 2,800 -0.10(-2.73%)
May 22, 2014 3.480 3.490 3.430 3.480 684 +0.00(+0.00%)
May 21, 2014 3.450 3.480 3.390 3.480 9,025 -0.01(-0.29%)
May 20, 2014 3.400 3.534 3.400 3.490 22,621 +0.04(+1.16%)
May 19, 2014 3.370 3.570 3.350 3.450 33,383 +0.08(+2.37%)
May 16, 2014 3.380 3.380 3.350 3.370 8,269 -0.03(-0.88%)
May 15, 2014 3.440 3.440 3.360 3.400 29,722 -0.02(-0.58%)
May 14, 2014 3.460 3.500 3.380 3.420 34,050 -0.03(-0.87%)
May 13, 2014 3.510 3.530 3.400 3.450 53,562 +0.06(+1.77%)
May 12, 2014 3.400 3.670 3.350 3.390 159,298 +0.03(+0.89%)
May 09, 2014 3.410 3.410 3.310 3.360 31,258 -0.11(-3.17%)
May 08, 2014 3.210 3.580 3.210 3.470 52,662 +0.07(+2.06%)
May 07, 2014 3.500 3.630 3.250 3.400 311,625 -0.30(-8.11%)
May 06, 2014 3.200 3.840 3.200 3.700 1,009,824 +0.82(+28.43%)
May 05, 2014 2.740 2.890 2.680 2.881 34,929 +0.18(+6.70%)
May 02, 2014 2.724 2.730 2.680 2.700 4,137 +0.02(+0.75%)
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.