Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Renal Associates (NY: ARA )

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 (%)
Mar 29, 2019 6.080 6.450 6.000 6.140 1,067,400 +0.24(+4.07%)
Mar 28, 2019 7.520 7.520 5.800 5.900 3,077,545 -3.80(-39.18%)
Mar 27, 2019 9.850 9.890 9.470 9.700 218,770 -0.14(-1.42%)
Mar 26, 2019 9.810 9.980 9.650 9.840 144,642 +0.09(+0.92%)
Mar 25, 2019 9.500 9.840 9.430 9.750 105,173 +0.25(+2.63%)
Mar 22, 2019 9.690 9.745 9.450 9.500 122,000 -0.23(-2.36%)
Mar 21, 2019 9.810 9.920 9.717 9.730 68,519 -0.16(-1.62%)
Mar 20, 2019 9.960 10.01 9.580 9.890 84,510 -0.10(-1.00%)
Mar 19, 2019 9.930 10.16 9.820 9.990 164,567 +0.16(+1.63%)
Mar 18, 2019 10.01 10.31 9.743 9.830 82,724 -0.19(-1.90%)
Mar 15, 2019 10.23 10.24 9.700 10.02 305,600 -0.21(-2.05%)
Mar 14, 2019 10.49 10.90 10.20 10.23 192,591 -0.11(-1.06%)
Mar 13, 2019 9.790 10.45 9.650 10.34 211,139 +0.67(+6.93%)
Mar 12, 2019 9.710 10.22 9.660 9.670 156,407 -0.12(-1.23%)
Mar 11, 2019 10.02 10.15 9.200 9.790 604,838 -0.67(-6.41%)
Mar 08, 2019 10.92 11.71 9.560 10.46 1,018,700 -2.05(-16.39%)
Mar 07, 2019 12.85 12.86 12.50 12.51 45,711 -0.34(-2.65%)
Mar 06, 2019 13.31 13.40 12.68 12.85 163,886 -0.39(-2.95%)
Mar 05, 2019 13.64 13.80 12.62 13.24 271,847 -0.41(-3.00%)
Mar 04, 2019 13.81 14.03 13.16 13.65 210,559 -0.23(-1.66%)
Mar 01, 2019 12.85 14.11 12.85 13.88 166,000 +1.39(+11.13%)
Feb 28, 2019 12.90 12.90 12.26 12.49 147,986 -0.32(-2.50%)
Feb 27, 2019 13.00 13.10 12.75 12.81 131,963 -0.19(-1.46%)
Feb 26, 2019 13.15 13.22 12.82 13.00 66,779 -0.13(-0.99%)
Feb 25, 2019 13.05 13.27 13.01 13.13 47,589 +0.07(+0.54%)
Feb 22, 2019 13.11 13.21 12.85 13.06 82,200 -0.01(-0.08%)
Feb 21, 2019 13.20 13.36 12.97 13.07 51,419 -0.10(-0.76%)
Feb 20, 2019 12.78 13.36 12.73 13.17 74,299 +0.27(+2.09%)
Feb 19, 2019 12.90 13.09 12.60 12.90 70,845 +0.00(+0.00%)
Feb 15, 2019 12.31 12.95 12.25 12.90 106,200 +0.69(+5.65%)
Feb 14, 2019 11.87 12.35 11.71 12.21 74,312 +0.30(+2.52%)
Feb 13, 2019 11.80 12.06 11.77 11.91 52,128 +0.13(+1.10%)
Feb 12, 2019 11.75 11.91 11.73 11.78 50,579 -0.01(-0.08%)
Feb 11, 2019 11.80 11.86 11.64 11.79 72,806 +0.01(+0.08%)
Feb 08, 2019 12.22 12.24 11.74 11.78 119,800 -0.51(-4.15%)
Feb 07, 2019 12.25 12.45 12.10 12.29 56,258 -0.04(-0.32%)
Feb 06, 2019 12.64 12.64 12.24 12.33 50,525 -0.31(-2.45%)
Feb 05, 2019 12.33 12.84 12.33 12.64 63,515 +0.41(+3.35%)
Feb 04, 2019 12.04 12.47 12.04 12.23 42,122 +0.15(+1.24%)
Feb 01, 2019 12.05 12.12 11.95 12.08 50,700 -0.04(-0.33%)
Jan 31, 2019 12.14 12.34 12.00 12.12 50,220 +0.00(+0.00%)
Jan 30, 2019 12.09 12.24 11.90 12.12 91,492 +0.12(+1.00%)
Jan 29, 2019 12.12 12.17 11.93 12.00 31,597 -0.12(-0.99%)
Jan 28, 2019 12.05 12.16 11.89 12.12 53,360 -0.01(-0.08%)
Jan 25, 2019 12.24 12.36 12.07 12.13 52,000 -0.03(-0.25%)
Jan 24, 2019 12.17 12.65 12.06 12.16 104,126 -0.09(-0.73%)
Jan 23, 2019 12.45 12.56 12.01 12.25 202,552 -0.16(-1.29%)
Jan 22, 2019 12.67 12.67 12.13 12.41 140,214 -0.30(-2.36%)
Jan 18, 2019 12.58 12.74 12.47 12.71 59,100 +0.25(+2.01%)
Jan 17, 2019 12.27 12.53 12.18 12.46 79,952 +0.17(+1.38%)
Jan 16, 2019 11.76 12.30 11.76 12.29 65,855 +0.58(+4.95%)
Jan 15, 2019 11.63 11.86 11.52 11.71 70,258 +0.06(+0.52%)
Jan 14, 2019 11.97 12.03 11.63 11.65 78,462 -0.37(-3.08%)
Jan 11, 2019 11.87 12.12 11.87 12.02 97,600 +0.08(+0.67%)
Jan 10, 2019 11.94 12.14 11.82 11.94 84,271 -0.11(-0.91%)
Jan 09, 2019 11.67 12.18 11.53 12.05 132,326 +0.38(+3.26%)
Jan 08, 2019 11.38 11.86 11.38 11.67 115,492 +0.29(+2.55%)
Jan 07, 2019 11.44 11.48 11.28 11.38 114,614 -0.06(-0.52%)
Jan 04, 2019 11.44 11.71 11.25 11.44 166,700 -0.18(-1.55%)
Jan 03, 2019 11.66 11.87 11.13 11.62 237,465 -0.31(-2.60%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.