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 30, 2018 0.6900 0.7601 0.6900 0.7601 7,892 +0.03(+4.12%)
Apr 27, 2018 0.7348 0.7348 0.6900 0.7300 23,744 -0.00(-0.65%)
Apr 26, 2018 0.7500 0.7500 0.7302 0.7348 21,422 -0.03(-4.16%)
Apr 25, 2018 0.7700 0.7899 0.7019 0.7667 33,914 -0.01(-1.71%)
Apr 24, 2018 0.7700 0.7898 0.7700 0.7800 22,022 +0.01(+1.04%)
Apr 23, 2018 0.8000 0.8081 0.7720 0.7720 66,732 -0.04(-4.47%)
Apr 20, 2018 0.8140 0.8200 0.8081 0.8081 25,318 -0.01(-0.72%)
Apr 19, 2018 0.8140 0.8398 0.8140 0.8140 22,950 -0.02(-1.93%)
Apr 18, 2018 0.8600 0.8600 0.8256 0.8300 29,552 +0.00(+0.44%)
Apr 17, 2018 0.8500 0.8820 0.8225 0.8264 44,682 -0.05(-6.08%)
Apr 16, 2018 0.8500 0.8887 0.8337 0.8799 327,701 +0.05(+6.55%)
Apr 13, 2018 0.8149 0.8380 0.8140 0.8258 56,182 +0.01(+0.71%)
Apr 12, 2018 0.8300 0.8400 0.8149 0.8200 14,877 -0.01(-0.89%)
Apr 11, 2018 0.8100 0.8300 0.8100 0.8274 19,152 -0.01(-1.74%)
Apr 10, 2018 0.8700 0.9201 0.8000 0.8420 127,511 +0.00(+0.24%)
Apr 09, 2018 0.8000 0.8800 0.8000 0.8400 90,392 +0.05(+6.33%)
Apr 06, 2018 0.7702 0.7962 0.7700 0.7900 32,410 +0.02(+2.60%)
Apr 05, 2018 0.7800 0.8093 0.7676 0.7700 8,094 -0.01(-1.28%)
Apr 04, 2018 0.7700 0.7980 0.7505 0.7800 36,459 +0.03(+3.93%)
Apr 03, 2018 0.8086 0.8109 0.7500 0.7505 80,330 -0.02(-2.55%)
Apr 02, 2018 0.8300 0.8300 0.7000 0.7701 70,756 -0.06(-7.22%)
Mar 29, 2018 0.8300 0.8300 0.8300 0 -0.06(-6.39%)
Mar 28, 2018 0.9200 0.9200 0.8600 0.8867 53,018 -0.01(-0.98%)
Mar 27, 2018 0.9100 0.9200 0.8950 0.8955 54,645 +0.00(+0.06%)
Mar 26, 2018 0.9400 0.9400 0.8901 0.8950 62,865 -0.04(-4.79%)
Mar 23, 2018 0.9990 0.9990 0.9300 0.9400 22,123 -0.04(-4.08%)
Mar 22, 2018 0.9700 0.9950 0.9600 0.9800 22,689 +0.00(+0.00%)
Mar 21, 2018 1.030 1.030 0.9621 0.9800 25,103 -0.02(-1.76%)
Mar 20, 2018 1.000 1.070 0.9350 0.9976 256,248 +0.03(+2.85%)
Mar 19, 2018 0.9200 1.040 0.8946 0.9700 552,530 +0.05(+5.43%)
Mar 16, 2018 0.8900 0.9200 0.8900 0.9200 9,354 +0.03(+3.37%)
Mar 15, 2018 0.9100 0.9200 0.8800 0.8900 73,973 -0.03(-3.26%)
Mar 14, 2018 0.9200 0.9400 0.9200 0.9200 18,597 -0.02(-1.92%)
Mar 13, 2018 0.9384 0.9510 0.9200 0.9380 36,184 -0.01(-1.26%)
Mar 12, 2018 0.9600 0.9600 0.9300 0.9500 56,430 -0.01(-1.04%)
Mar 09, 2018 0.9700 0.9700 0.9500 0.9600 28,518 -0.01(-1.03%)
Mar 08, 2018 0.9800 0.9800 0.9500 0.9700 30,948 +0.00(+0.01%)
Mar 07, 2018 0.9203 0.9797 0.9202 0.9699 124,894 +0.05(+5.42%)
Mar 06, 2018 0.9400 0.9400 0.9100 0.9200 26,600 -0.02(-2.12%)
Mar 05, 2018 0.9000 0.9799 0.8956 0.9399 296,145 +0.05(+5.61%)
Mar 02, 2018 0.8899 0.8992 0.8800 0.8900 7,220 +0.00(+0.00%)
Mar 01, 2018 0.9200 0.9200 0.8800 0.8900 30,938 +0.01(+0.62%)
Feb 28, 2018 0.9198 0.9300 0.8900 0.8845 48,547 -0.03(-2.78%)
Feb 27, 2018 0.9343 0.9343 0.9000 0.9098 13,611 -0.04(-4.22%)
Feb 26, 2018 0.9500 0.9500 0.9002 0.9499 32,265 +0.02(+2.15%)
Feb 23, 2018 0.9400 0.9500 0.9100 0.9299 22,154 -0.01(-1.07%)
Feb 22, 2018 0.9700 0.9800 0.9400 0.9400 5,427 -0.02(-2.08%)
Feb 21, 2018 0.9600 0.9700 0.9600 0.9600 18,134 -0.01(-1.03%)
Feb 20, 2018 0.9800 0.9800 0.9600 0.9700 28,508 +0.02(+2.11%)
Feb 16, 2018 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Feb 15, 2018 0.9600 0.9800 0.9300 0.9400 10,213 +0.02(+2.17%)
Feb 14, 2018 0.9600 0.9880 0.9200 0.9200 43,990 -0.04(-4.17%)
Feb 13, 2018 0.9600 0.9600 8,823 +0.00(+0.00%)
Feb 12, 2018 1.000 1.000 0.9200 0.9600 43,678 -0.04(-4.00%)
Feb 09, 2018 0.9580 1.000 0.9201 1.000 26,860 +0.06(+6.39%)
Feb 08, 2018 0.9600 0.9600 0.9300 0.9399 26,686 +0.01(+1.06%)
Feb 07, 2018 0.9200 0.9700 0.9200 0.9300 23,165 -0.01(-1.07%)
Feb 06, 2018 1.000 1.000 0.9200 0.9401 68,431 +0.01(+1.09%)
Feb 05, 2018 0.9699 0.9699 0.9100 0.9300 46,796 -0.04(-4.10%)
Feb 02, 2018 0.9907 1.010 0.9600 0.9698 34,906 -0.01(-1.04%)
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.