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 9, 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 (%)
Oct 30, 2020 1.019 1.019 0.9121 0.9614 251,183 -0.02(-2.50%)
Oct 29, 2020 0.9039 1.011 0.8628 0.9861 409,378 +0.07(+8.11%)
Oct 28, 2020 0.9450 1.002 0.9039 0.9121 363,051 -0.07(-6.72%)
Oct 27, 2020 1.044 1.134 0.9570 0.9778 463,770 -0.04(-4.03%)
Oct 26, 2020 0.9614 1.027 0.9367 1.019 432,899 +0.05(+5.08%)
Oct 23, 2020 0.9861 0.9861 0.9532 0.9696 75,330 +0.00(+0.00%)
Oct 22, 2020 0.9614 0.9861 0.9532 0.9696 78,266 +0.00(+0.00%)
Oct 21, 2020 0.9861 0.9861 0.9532 0.9696 105,468 -0.02(-1.67%)
Oct 20, 2020 1.027 1.027 0.9450 0.9861 289,283 +0.00(+0.00%)
Oct 19, 2020 0.9039 1.027 0.9039 0.9861 1,194,783 +0.14(+16.50%)
Oct 16, 2020 0.8628 0.8628 0.8217 0.8464 145,915 +0.00(+0.00%)
Oct 15, 2020 0.8464 0.8710 0.8218 0.8464 76,132 -0.02(-1.90%)
Oct 14, 2020 0.8381 0.8792 0.8381 0.8628 70,898 +0.02(+1.94%)
Oct 13, 2020 0.8874 0.8874 0.8464 0.8464 44,858 -0.02(-2.83%)
Oct 12, 2020 0.8957 0.9039 0.8644 0.8710 72,907 -0.02(-2.75%)
Oct 09, 2020 0.8792 0.9121 0.8464 0.8957 202,626 -0.01(-0.91%)
Oct 08, 2020 0.9285 0.9285 0.8423 0.9039 135,143 -0.02(-1.79%)
Oct 07, 2020 0.8874 0.9203 0.8217 0.9203 264,308 +0.10(+12.00%)
Oct 06, 2020 0.7724 0.8874 0.7765 0.8217 170,655 +0.02(+3.09%)
Oct 05, 2020 0.7697 0.8135 0.7696 0.7971 188,094 -0.01(-0.97%)
Oct 02, 2020 0.7313 0.8215 0.7313 0.8049 103,564 +0.04(+5.32%)
Oct 01, 2020 0.7395 0.7767 0.7395 0.7642 153,881 +0.02(+3.33%)
Sep 30, 2020 0.7806 0.7888 0.7395 0.7395 64,166 -0.02(-3.23%)
Sep 29, 2020 0.7642 0.7970 0.7149 0.7642 185,996 +0.02(+3.33%)
Sep 28, 2020 0.7806 0.7971 0.7067 0.7395 81,828 -0.03(-3.40%)
Sep 25, 2020 0.7412 0.7970 0.7321 0.7656 68,150 +0.02(+3.29%)
Sep 24, 2020 0.7888 0.7888 0.7412 0.7412 68,755 -0.03(-4.04%)
Sep 23, 2020 0.8216 0.8216 0.7698 0.7724 80,180 -0.02(-2.08%)
Sep 22, 2020 0.8217 0.8381 0.7699 0.7888 177,183 -0.01(-1.59%)
Sep 21, 2020 0.8381 0.8464 0.7971 0.8016 99,893 -0.02(-2.45%)
Sep 18, 2020 0.8217 0.8464 0.7971 0.8217 93,707 +0.00(+0.39%)
Sep 17, 2020 0.8163 0.8381 0.8136 0.8185 66,594 +0.00(+0.25%)
Sep 16, 2020 0.8053 0.8458 0.8053 0.8165 47,090 -0.00(-0.21%)
Sep 15, 2020 0.8381 0.8546 0.8136 0.8182 38,713 -0.01(-1.42%)
Sep 14, 2020 0.8299 0.8464 0.8053 0.8299 84,948 +0.01(+1.00%)
Sep 11, 2020 0.8628 0.8710 0.8217 0.8217 154,555 -0.03(-3.85%)
Sep 10, 2020 0.8464 0.8957 0.8464 0.8546 54,969 +0.01(+0.97%)
Sep 09, 2020 0.8874 0.8874 0.8423 0.8464 172,725 -0.02(-2.83%)
Sep 08, 2020 0.8874 0.9039 0.8546 0.8710 144,607 -0.02(-1.85%)
Sep 04, 2020 0.9039 0.9040 0.8628 0.8874 248,019 -0.02(-2.70%)
Sep 03, 2020 0.9039 1.060 0.8669 0.9121 734,181 +0.00(+0.00%)
Sep 02, 2020 0.9203 0.9450 0.9039 0.9121 83,061 +0.00(+0.00%)
Sep 01, 2020 0.8628 0.9367 0.8628 0.9121 108,925 +0.04(+4.72%)
Aug 31, 2020 0.9121 0.9285 0.8710 0.8710 179,775 -0.04(-4.50%)
Aug 28, 2020 0.9285 0.9285 0.8957 0.9121 156,989 -0.02(-2.63%)
Aug 27, 2020 0.9367 0.9614 0.9285 0.9367 201,900 +0.00(+0.00%)
Aug 26, 2020 1.002 1.002 0.9367 0.9367 444,658 -0.06(-5.79%)
Aug 25, 2020 1.019 1.019 0.9614 0.9943 170,926 -0.02(-2.42%)
Aug 24, 2020 1.011 1.035 0.9861 1.019 128,916 +0.00(+0.00%)
Aug 21, 2020 0.9861 1.027 0.9696 1.019 202,626 +0.02(+1.64%)
Aug 20, 2020 0.9943 1.044 0.9861 1.002 126,676 -0.01(-0.81%)
Aug 19, 2020 1.052 1.052 0.9861 1.011 175,899 -0.02(-1.60%)
Aug 18, 2020 1.011 1.027 1.002 1.027 404,891 +0.02(+1.63%)
Aug 17, 2020 1.035 1.044 1.002 1.011 180,249 -0.03(-3.15%)
Aug 14, 2020 1.060 1.060 1.011 1.044 151,148 +0.02(+2.42%)
Aug 13, 2020 0.9696 1.035 0.9696 1.019 169,944 +0.03(+3.33%)
Aug 12, 2020 0.9614 0.9943 0.9367 0.9861 265,074 -0.01(-0.83%)
Aug 11, 2020 1.085 1.085 0.9696 0.9943 186,994 -0.03(-3.20%)
Aug 10, 2020 1.019 1.085 1.002 1.027 458,678 -0.05(-4.58%)
Aug 07, 2020 1.068 1.109 1.040 1.076 437,259 +0.00(+0.00%)
Aug 06, 2020 1.068 1.315 1.027 1.076 1,910,027 -0.11(-9.03%)
Aug 05, 2020 0.9039 1.191 0.8710 1.183 3,409,311 +0.32(+37.14%)
Aug 04, 2020 0.8628 0.8792 0.8217 0.8628 1,325,416 -0.02(-1.87%)
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.