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 )

2.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 31, 2019 1.093 1.101 1.077 1.093 80,409 +0.00(+0.00%)
Oct 30, 2019 1.061 1.093 1.057 1.093 78,314 +0.04(+3.82%)
Oct 29, 2019 1.085 1.093 1.045 1.053 164,290 -0.03(-2.96%)
Oct 28, 2019 1.118 1.126 1.077 1.085 61,104 -0.02(-2.17%)
Oct 25, 2019 1.093 1.110 1.077 1.110 132,711 +0.06(+6.15%)
Oct 24, 2019 1.137 1.146 1.045 1.045 134,191 -0.06(-5.80%)
Oct 23, 2019 1.101 1.142 1.097 1.110 136,185 -0.01(-0.72%)
Oct 22, 2019 1.158 1.182 1.085 1.118 95,324 -0.03(-2.80%)
Oct 21, 2019 1.134 1.166 1.101 1.150 178,805 +0.02(+1.42%)
Oct 18, 2019 1.126 1.150 1.110 1.134 99,129 +0.02(+1.44%)
Oct 17, 2019 1.150 1.158 1.110 1.118 39,441 -0.02(-2.11%)
Oct 16, 2019 1.134 1.158 1.126 1.142 151,912 -0.01(-0.70%)
Oct 15, 2019 1.142 1.166 1.110 1.150 174,650 -0.01(-0.69%)
Oct 14, 2019 1.158 1.170 1.110 1.158 305,493 +0.01(+0.70%)
Oct 11, 2019 1.158 1.190 1.142 1.150 148,756 -0.02(-1.38%)
Oct 10, 2019 1.166 1.207 1.150 1.166 77,013 -0.01(-0.68%)
Oct 09, 2019 1.190 1.190 1.142 1.174 89,862 -0.01(-0.68%)
Oct 08, 2019 1.158 1.214 1.142 1.182 115,440 +0.03(+2.80%)
Oct 07, 2019 1.142 1.206 1.126 1.150 155,150 +0.02(+1.42%)
Oct 04, 2019 1.126 1.134 1.105 1.134 48,010 +0.01(+0.71%)
Oct 03, 2019 1.118 1.158 1.061 1.126 137,657 +0.00(+0.00%)
Oct 02, 2019 1.150 1.150 1.115 1.126 45,130 -0.01(-0.71%)
Oct 01, 2019 1.101 1.158 1.101 1.134 151,113 +0.04(+3.68%)
Sep 30, 2019 1.069 1.150 1.037 1.093 643,484 +0.04(+3.82%)
Sep 27, 2019 1.053 1.093 1.037 1.053 229,975 +0.01(+0.77%)
Sep 26, 2019 1.085 1.097 1.029 1.045 121,242 -0.03(-2.99%)
Sep 25, 2019 1.061 1.101 1.061 1.077 168,958 +0.02(+1.52%)
Sep 24, 2019 1.053 1.093 1.037 1.061 430,564 +0.00(+0.00%)
Sep 23, 2019 1.069 1.110 1.053 1.061 232,323 -0.01(-0.75%)
Sep 20, 2019 1.045 1.069 1.029 1.069 489,802 +0.02(+2.31%)
Sep 19, 2019 1.077 1.093 1.029 1.045 528,115 -0.03(-2.99%)
Sep 18, 2019 1.101 1.142 1.077 1.077 504,467 -0.03(-2.90%)
Sep 17, 2019 1.101 1.142 1.085 1.110 92,526 +0.00(+0.00%)
Sep 16, 2019 1.101 1.134 1.085 1.110 359,316 +0.01(+0.73%)
Sep 13, 2019 1.101 1.142 1.085 1.101 211,692 +0.00(+0.00%)
Sep 12, 2019 1.101 1.134 1.085 1.101 123,000 +0.00(+0.00%)
Sep 11, 2019 1.118 1.134 1.069 1.101 133,972 -0.02(-1.44%)
Sep 10, 2019 1.093 1.150 1.085 1.118 162,604 +0.02(+2.21%)
Sep 09, 2019 1.166 1.206 1.093 1.093 65,006 -0.06(-4.90%)
Sep 06, 2019 1.126 1.166 1.093 1.150 98,507 +0.02(+2.14%)
Sep 05, 2019 1.142 1.190 1.126 1.126 108,518 -0.01(-0.71%)
Sep 04, 2019 1.085 1.142 1.085 1.134 60,271 +0.06(+5.22%)
Sep 03, 2019 1.118 1.126 1.045 1.077 132,608 -0.04(-3.60%)
Aug 30, 2019 1.126 1.126 1.069 1.118 80,224 -0.01(-0.71%)
Aug 29, 2019 1.118 1.142 1.110 1.126 69,668 +0.01(+0.72%)
Aug 28, 2019 1.093 1.126 1.077 1.118 49,941 +0.02(+1.46%)
Aug 27, 2019 1.134 1.150 1.053 1.101 77,731 -0.03(-2.84%)
Aug 26, 2019 1.093 1.140 1.085 1.134 48,173 +0.05(+4.44%)
Aug 23, 2019 1.101 1.110 1.077 1.085 62,811 -0.03(-2.88%)
Aug 22, 2019 1.150 1.187 1.069 1.118 143,619 -0.04(-3.47%)
Aug 21, 2019 1.142 1.190 1.142 1.158 51,983 +0.02(+1.41%)
Aug 20, 2019 1.222 1.226 1.142 1.142 103,904 -0.09(-7.19%)
Aug 19, 2019 1.214 1.278 1.134 1.230 140,102 +0.02(+1.32%)
Aug 16, 2019 1.110 1.230 1.110 1.214 182,214 +0.12(+11.03%)
Aug 15, 2019 1.166 1.166 1.085 1.093 148,373 -0.08(-6.85%)
Aug 14, 2019 1.166 1.198 1.142 1.174 150,670 +0.03(+2.82%)
Aug 13, 2019 1.286 1.319 1.126 1.142 90,032 -0.14(-11.25%)
Aug 12, 2019 1.150 1.343 1.142 1.286 176,275 +0.14(+11.89%)
Aug 09, 2019 1.286 1.286 1.126 1.150 159,701 -0.12(-9.49%)
Aug 08, 2019 1.391 1.447 1.262 1.270 264,964 -0.09(-6.51%)
Aug 07, 2019 1.463 1.487 1.298 1.359 219,953 -0.18(-11.52%)
Aug 06, 2019 1.487 1.544 1.487 1.536 98,288 +0.07(+4.95%)
Aug 05, 2019 1.528 1.552 1.463 1.463 130,893 -0.08(-5.21%)
Aug 02, 2019 1.568 1.576 1.528 1.544 119,278 -0.02(-1.03%)
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.