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
Official Closing 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 31, 2017 3.441 3.610 3.441 3.554 295,576 +0.09(+2.55%)
Oct 30, 2017 3.731 3.763 3.457 3.465 192,900 -0.23(-6.30%)
Oct 27, 2017 3.723 3.739 3.626 3.698 246,110 -0.02(-0.65%)
Oct 26, 2017 3.666 3.763 3.664 3.723 85,692 +0.06(+1.76%)
Oct 25, 2017 3.747 3.747 3.618 3.658 328,748 -0.09(-2.36%)
Oct 24, 2017 3.819 3.891 3.731 3.747 274,086 -0.02(-0.64%)
Oct 23, 2017 3.755 3.779 3.642 3.771 325,239 +0.06(+1.52%)
Oct 20, 2017 3.530 3.731 3.505 3.714 205,341 +0.22(+6.21%)
Oct 19, 2017 3.369 3.513 3.353 3.497 391,458 +0.13(+3.82%)
Oct 18, 2017 3.337 3.401 3.304 3.369 373,551 +0.06(+1.70%)
Oct 17, 2017 3.385 3.433 3.296 3.312 296,137 -0.04(-1.20%)
Oct 16, 2017 3.304 3.393 3.264 3.353 702,479 +0.10(+2.96%)
Oct 13, 2017 3.256 3.272 3.232 3.256 327,941 +0.01(+0.25%)
Oct 12, 2017 3.264 3.264 3.184 3.248 267,008 -0.02(-0.49%)
Oct 11, 2017 3.248 3.296 3.200 3.264 237,838 +0.02(+0.74%)
Oct 10, 2017 3.160 3.268 3.128 3.240 350,964 +0.08(+2.54%)
Oct 09, 2017 3.264 3.304 3.136 3.160 175,118 -0.08(-2.48%)
Oct 06, 2017 3.280 3.304 3.224 3.240 122,923 -0.02(-0.74%)
Oct 05, 2017 3.256 3.321 3.232 3.264 122,675 +0.04(+1.25%)
Oct 04, 2017 3.312 3.365 3.208 3.224 152,487 -0.08(-2.43%)
Oct 03, 2017 3.321 3.369 3.256 3.304 177,260 +0.00(+0.00%)
Oct 02, 2017 3.304 3.339 3.272 3.304 423,096 +0.02(+0.49%)
Sep 29, 2017 3.304 3.333 3.256 3.288 271,514 -0.01(-0.24%)
Sep 28, 2017 3.256 3.329 3.248 3.296 392,194 +0.02(+0.74%)
Sep 27, 2017 3.192 3.272 3.192 3.272 193,784 +0.10(+3.30%)
Sep 26, 2017 3.184 3.276 3.152 3.168 125,035 +0.00(+0.00%)
Sep 25, 2017 3.168 3.200 3.111 3.168 132,323 +0.00(+0.00%)
Sep 22, 2017 3.152 3.192 3.120 3.168 41,650 +0.02(+0.77%)
Sep 21, 2017 3.152 3.192 3.136 3.144 65,303 -0.01(-0.26%)
Sep 20, 2017 3.087 3.192 3.087 3.152 71,823 +0.06(+2.08%)
Sep 19, 2017 3.152 3.176 3.063 3.087 118,122 -0.08(-2.54%)
Sep 18, 2017 3.216 3.242 3.140 3.168 116,472 -0.01(-0.25%)
Sep 15, 2017 3.136 3.240 3.128 3.176 287,455 +0.05(+1.54%)
Sep 14, 2017 3.071 3.168 3.047 3.128 70,459 +0.06(+1.83%)
Sep 13, 2017 3.023 3.111 3.015 3.071 128,306 +0.06(+1.87%)
Sep 12, 2017 2.919 3.015 2.886 3.015 54,002 +0.16(+5.63%)
Sep 11, 2017 2.854 2.902 2.846 2.854 42,268 +0.03(+1.14%)
Sep 08, 2017 2.838 2.959 2.814 2.822 67,390 -0.04(-1.40%)
Sep 07, 2017 2.935 2.975 2.838 2.862 64,617 -0.07(-2.47%)
Sep 06, 2017 2.991 3.035 2.910 2.935 126,740 -0.05(-1.62%)
Sep 05, 2017 2.919 3.007 2.914 2.983 111,360 +0.06(+2.20%)
Sep 01, 2017 2.870 2.935 2.846 2.919 112,722 +0.08(+2.83%)
Aug 31, 2017 2.790 2.878 2.782 2.838 96,715 +0.06(+2.32%)
Aug 30, 2017 2.766 2.838 2.758 2.774 66,332 +0.01(+0.29%)
Aug 29, 2017 2.782 2.886 2.758 2.766 87,869 -0.04(-1.43%)
Aug 28, 2017 2.790 2.857 2.742 2.806 72,257 +0.02(+0.58%)
Aug 25, 2017 2.838 2.894 2.782 2.790 45,977 -0.04(-1.42%)
Aug 24, 2017 2.830 2.870 2.798 2.830 47,895 +0.01(+0.28%)
Aug 23, 2017 2.854 2.886 2.814 2.822 55,824 -0.07(-2.50%)
Aug 22, 2017 2.894 2.919 2.822 2.894 55,396 +0.03(+1.12%)
Aug 21, 2017 2.854 2.894 2.814 2.862 61,347 +0.02(+0.85%)
Aug 18, 2017 2.846 2.943 2.830 2.838 137,895 -0.06(-2.22%)
Aug 17, 2017 3.015 3.079 2.894 2.902 102,538 -0.13(-4.24%)
Aug 16, 2017 3.055 3.208 3.015 3.031 123,268 -0.02(-0.79%)
Aug 15, 2017 3.063 3.095 2.983 3.055 103,117 +0.02(+0.80%)
Aug 14, 2017 2.814 3.055 2.814 3.031 128,334 +0.20(+7.10%)
Aug 11, 2017 2.910 2.959 2.677 2.830 173,606 -0.12(-4.09%)
Aug 10, 2017 2.999 3.055 2.935 2.951 88,908 -0.07(-2.39%)
Aug 09, 2017 3.095 3.160 3.007 3.023 85,637 -0.11(-3.59%)
Aug 08, 2017 3.152 3.224 3.128 3.136 49,654 -0.01(-0.26%)
Aug 07, 2017 3.160 3.232 3.071 3.144 80,919 +0.02(+0.51%)
Aug 04, 2017 3.039 3.144 3.023 3.128 187,609 +0.09(+2.91%)
Aug 03, 2017 3.144 3.227 3.015 3.039 155,322 -0.07(-2.33%)
Aug 02, 2017 3.240 3.256 3.005 3.111 228,950 +0.29(+10.26%)
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.