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

American Reprographics Company (NY: ARC )

2.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 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 (%)
Jan 29, 2021 1.651 1.660 1.585 1.618 209,766 -0.05(-2.97%)
Jan 28, 2021 1.684 1.717 1.585 1.668 467,003 -0.04(-2.42%)
Jan 27, 2021 1.717 1.791 1.611 1.709 360,239 -0.01(-0.48%)
Jan 26, 2021 1.660 1.734 1.602 1.717 307,989 +0.06(+3.47%)
Jan 25, 2021 1.553 1.668 1.512 1.660 231,146 +0.08(+5.21%)
Jan 22, 2021 1.578 1.602 1.520 1.578 207,007 -0.03(-2.04%)
Jan 21, 2021 1.685 1.693 1.594 1.611 476,227 -0.08(-4.85%)
Jan 20, 2021 1.767 1.808 1.677 1.693 196,660 -0.08(-4.63%)
Jan 19, 2021 1.800 1.865 1.742 1.775 559,666 +0.06(+3.35%)
Jan 15, 2021 1.660 1.742 1.643 1.717 419,126 +0.10(+6.09%)
Jan 14, 2021 1.643 1.660 1.564 1.619 386,265 +0.02(+1.03%)
Jan 13, 2021 1.693 1.767 1.561 1.602 483,754 +0.04(+2.63%)
Jan 12, 2021 1.537 1.742 1.512 1.561 799,976 +0.07(+4.97%)
Jan 11, 2021 1.430 1.512 1.422 1.487 324,765 +0.10(+7.10%)
Jan 08, 2021 1.463 1.483 1.380 1.389 241,813 -0.06(-3.98%)
Jan 07, 2021 1.356 1.463 1.356 1.446 297,923 +0.07(+4.76%)
Jan 06, 2021 1.438 1.454 1.372 1.380 361,236 -0.02(-1.18%)
Jan 05, 2021 1.249 1.438 1.249 1.397 722,218 +0.13(+10.39%)
Jan 04, 2021 1.224 1.274 1.208 1.265 275,168 +0.05(+4.05%)
Dec 31, 2020 1.216 1.216 1.216 104,180 +0.05(+4.23%)
Dec 30, 2020 1.175 1.175 1.142 1.167 104,180 +0.00(+0.00%)
Dec 29, 2020 1.159 1.167 1.126 1.167 276,798 +0.01(+0.71%)
Dec 28, 2020 1.150 1.175 1.150 1.159 128,003 -0.01(-0.70%)
Dec 24, 2020 1.183 1.183 1.150 1.167 105,025 +0.02(+1.43%)
Dec 23, 2020 1.150 1.160 1.134 1.150 180,112 +0.01(+0.72%)
Dec 22, 2020 1.142 1.167 1.126 1.142 189,517 +0.00(+0.00%)
Dec 21, 2020 1.159 1.175 1.134 1.142 182,805 -0.03(-2.80%)
Dec 18, 2020 1.208 1.224 1.175 1.175 302,296 -0.02(-2.05%)
Dec 17, 2020 1.159 1.208 1.150 1.200 226,503 +0.05(+4.29%)
Dec 16, 2020 1.175 1.200 1.150 1.150 232,576 -0.01(-0.71%)
Dec 15, 2020 1.183 1.183 1.142 1.159 129,274 +0.00(+0.00%)
Dec 14, 2020 1.134 1.183 1.134 1.159 216,065 +0.01(+0.71%)
Dec 11, 2020 1.126 1.159 1.109 1.150 422,169 +0.03(+2.94%)
Dec 10, 2020 1.044 1.126 1.035 1.118 674,039 +0.11(+10.57%)
Dec 09, 2020 1.027 1.068 1.011 1.011 319,437 -0.02(-1.60%)
Dec 08, 2020 1.052 1.085 0.9861 1.027 1,684,921 -0.04(-3.85%)
Dec 07, 2020 1.118 1.118 1.056 1.068 421,979 -0.05(-4.41%)
Dec 04, 2020 1.134 1.142 1.085 1.118 170,133 -0.02(-1.45%)
Dec 03, 2020 1.159 1.200 1.126 1.134 131,213 -0.02(-1.43%)
Dec 02, 2020 1.224 1.249 1.142 1.150 298,503 -0.06(-4.76%)
Dec 01, 2020 1.216 1.282 1.167 1.208 247,239 +0.02(+1.38%)
Nov 30, 2020 1.150 1.233 1.118 1.191 471,104 +0.04(+3.57%)
Nov 27, 2020 1.150 1.167 1.093 1.150 188,144 +0.02(+1.45%)
Nov 25, 2020 1.068 1.167 1.068 1.134 882,916 +0.05(+4.55%)
Nov 24, 2020 1.118 1.142 1.027 1.085 250,997 -0.02(-1.49%)
Nov 23, 2020 1.118 1.134 1.101 1.101 167,746 -0.02(-1.47%)
Nov 20, 2020 1.101 1.130 1.085 1.118 136,666 +0.02(+1.49%)
Nov 19, 2020 1.150 1.150 1.068 1.101 97,729 -0.02(-2.19%)
Nov 18, 2020 1.126 1.159 1.101 1.126 194,079 +0.01(+0.74%)
Nov 17, 2020 1.142 1.142 1.109 1.118 159,439 -0.03(-2.86%)
Nov 16, 2020 1.085 1.183 1.085 1.150 391,717 +0.03(+2.94%)
Nov 13, 2020 1.191 1.200 1.109 1.118 220,759 -0.02(-2.16%)
Nov 12, 2020 1.085 1.175 1.076 1.142 230,736 +0.05(+4.51%)
Nov 11, 2020 1.093 1.134 1.068 1.093 262,298 -0.01(-0.75%)
Nov 10, 2020 1.060 1.118 1.052 1.101 269,599 +0.03(+3.08%)
Nov 09, 2020 1.076 1.126 1.044 1.068 255,322 +0.01(+0.78%)
Nov 06, 2020 1.068 1.076 1.011 1.060 447,482 -0.02(-2.27%)
Nov 05, 2020 1.035 1.085 0.9861 1.085 1,231,300 +0.07(+6.45%)
Nov 04, 2020 1.002 1.027 0.9778 1.019 2,596,985 +0.03(+3.33%)
Nov 03, 2020 0.9696 1.013 0.9614 0.9861 237,322 +0.03(+3.45%)
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.