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 (%)
Apr 29, 2011 4.200 4.200 4.200 4.200 3,800 +0.00(+0.00%)
Apr 28, 2011 4.250 4.290 4.180 4.200 7,547 -0.09(-2.10%)
Apr 27, 2011 4.250 4.290 4.250 4.290 3,846 +0.04(+0.94%)
Apr 26, 2011 4.150 4.266 4.150 4.250 4,349 +0.00(+0.00%)
Apr 25, 2011 4.090 4.260 3.940 4.250 18,437 +0.20(+4.94%)
Apr 21, 2011 4.000 4.050 3.930 4.050 5,015 +0.00(+0.00%)
Apr 20, 2011 4.050 4.080 3.940 4.050 1,410 +0.01(+0.25%)
Apr 19, 2011 4.000 4.080 4.000 4.040 5,497 +0.03(+0.75%)
Apr 18, 2011 4.090 4.090 4.010 4.010 4,300 -0.04(-0.99%)
Apr 15, 2011 4.050 4.050 4.050 4.050 100 +0.07(+1.76%)
Apr 14, 2011 3.930 4.070 3.930 3.980 3,100 -0.02(-0.50%)
Apr 13, 2011 4.120 4.120 4.000 4.000 2,333 -0.03(-0.75%)
Apr 12, 2011 4.110 4.110 3.977 4.030 6,389 -0.12(-2.80%)
Apr 11, 2011 4.080 4.150 4.080 4.146 3,500 +0.05(+1.12%)
Apr 08, 2011 4.060 4.100 4.060 4.100 1,300 +0.03(+0.74%)
Apr 07, 2011 3.990 4.070 3.980 4.070 7,955 +0.05(+1.24%)
Apr 06, 2011 3.890 4.020 3.850 4.020 6,301 +0.18(+4.68%)
Apr 05, 2011 3.990 4.000 3.840 3.840 1,869 -0.18(-4.47%)
Apr 04, 2011 3.750 4.020 3.750 4.020 2,730 +0.21(+5.51%)
Apr 01, 2011 3.910 3.910 3.760 3.810 6,105 -0.10(-2.56%)
Mar 31, 2011 3.920 3.940 3.910 3.910 900 +0.11(+2.89%)
Mar 30, 2011 3.880 3.930 3.730 3.800 13,131 -0.09(-2.31%)
Mar 29, 2011 3.880 3.890 3.870 3.890 3,050 +0.00(+0.00%)
Mar 28, 2011 3.920 3.950 3.830 3.890 6,289 +0.05(+1.30%)
Mar 25, 2011 3.950 3.980 3.840 3.840 2,700 -0.15(-3.76%)
Mar 24, 2011 4.000 4.000 3.700 3.990 7,245 +0.01(+0.25%)
Mar 23, 2011 3.864 3.980 3.864 3.980 479 +0.13(+3.38%)
Mar 22, 2011 3.620 3.900 3.540 3.850 1,879 -0.01(-0.38%)
Mar 21, 2011 3.800 3.865 3.750 3.865 7,827 +0.14(+3.88%)
Mar 18, 2011 4.000 4.000 3.720 3.720 12,012 -0.22(-5.58%)
Mar 17, 2011 3.980 3.980 3.930 3.940 2,272 +0.06(+1.54%)
Mar 15, 2011 3.880 3.880 3.880 3.880 0 +0.01(+0.26%)
Mar 14, 2011 4.000 4.000 3.870 3.870 2,097 -0.18(-4.44%)
Mar 11, 2011 4.000 4.080 3.800 4.050 25,492 -0.04(-0.98%)
Mar 10, 2011 4.050 4.090 4.000 4.090 5,900 +0.06(+1.48%)
Mar 09, 2011 4.360 4.360 4.030 4.030 11,642 -0.37(-8.41%)
Mar 08, 2011 4.500 4.500 4.400 4.400 1,719 -0.09(-2.00%)
Mar 07, 2011 4.440 4.600 4.440 4.490 9,340 +0.05(+1.13%)
Mar 04, 2011 4.390 4.560 4.390 4.440 7,958 +0.01(+0.23%)
Mar 03, 2011 4.485 4.560 4.390 4.430 21,464 +0.06(+1.37%)
Mar 02, 2011 4.170 4.450 4.150 4.370 7,934 +0.17(+4.05%)
Mar 01, 2011 4.240 4.370 4.030 4.200 24,067 -0.40(-8.70%)
Feb 28, 2011 4.700 4.700 4.340 4.600 20,247 +0.31(+7.23%)
Feb 25, 2011 4.250 4.350 4.220 4.290 6,015 +0.04(+0.94%)
Feb 24, 2011 4.340 4.390 4.250 4.250 17,783 -0.18(-4.06%)
Feb 23, 2011 4.610 4.610 4.320 4.430 14,323 -0.18(-3.91%)
Feb 22, 2011 4.750 4.750 4.520 4.610 15,505 +0.20(+4.54%)
Feb 18, 2011 4.180 4.630 4.180 4.410 26,203 +0.30(+7.30%)
Feb 17, 2011 3.800 4.230 3.800 4.110 24,146 +0.36(+9.60%)
Feb 16, 2011 3.770 3.770 3.750 3.750 802 -0.05(-1.29%)
Feb 15, 2011 3.830 3.830 3.799 3.799 750 -0.02(-0.46%)
Feb 14, 2011 3.800 3.830 3.750 3.817 14,497 +0.02(+0.43%)
Feb 11, 2011 3.740 3.800 3.580 3.800 22,202 +0.26(+7.34%)
Feb 10, 2011 3.750 3.800 3.480 3.540 11,544 -0.21(-5.60%)
Feb 09, 2011 3.700 3.850 3.700 3.750 41,445 +0.15(+4.17%)
Feb 08, 2011 3.400 3.600 3.250 3.600 57,346 +0.20(+5.88%)
Feb 07, 2011 3.390 3.400 3.390 3.400 700 +0.01(+0.29%)
Feb 04, 2011 3.370 3.400 3.370 3.390 7,909 +0.05(+1.50%)
Feb 03, 2011 3.340 3.340 3.340 3.340 417 +0.16(+5.03%)
Feb 02, 2011 3.200 3.210 3.180 3.180 5,997 -0.12(-3.63%)
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.