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 )

2.680 +0.030 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Nov 30, 2023 2.824 2.853 2.765 2.785 82,537 -0.02(-0.70%)
Nov 29, 2023 2.903 2.903 2.760 2.805 188,721 -0.03(-1.04%)
Nov 28, 2023 2.873 2.893 2.824 2.834 70,015 -0.02(-0.69%)
Nov 27, 2023 2.834 2.933 2.814 2.854 126,938 +0.05(+1.75%)
Nov 24, 2023 2.824 2.844 2.746 2.805 79,105 +0.00(+0.00%)
Nov 22, 2023 2.795 2.834 2.785 2.805 55,747 +0.00(+0.00%)
Nov 21, 2023 2.814 2.873 2.785 2.805 101,512 +0.01(+0.35%)
Nov 20, 2023 2.785 2.839 2.775 2.795 63,013 +0.01(+0.35%)
Nov 17, 2023 2.795 2.864 2.785 2.785 80,986 -0.03(-1.05%)
Nov 16, 2023 2.726 2.854 2.723 2.814 126,462 +0.11(+4.00%)
Nov 15, 2023 2.736 2.805 2.608 2.706 204,931 -0.03(-1.08%)
Nov 14, 2023 2.677 2.805 2.677 2.736 175,799 +0.13(+4.91%)
Nov 13, 2023 2.608 2.657 2.598 2.608 74,804 -0.03(-1.12%)
Nov 10, 2023 2.637 2.706 2.618 2.637 117,441 -0.01(-0.37%)
Nov 09, 2023 2.696 2.736 2.618 2.647 170,025 -0.07(-2.54%)
Nov 08, 2023 2.608 2.726 2.578 2.716 153,287 +0.11(+4.15%)
Nov 07, 2023 2.627 2.647 2.598 2.608 159,170 -0.01(-0.38%)
Nov 06, 2023 2.805 2.805 2.618 2.618 349,901 -0.23(-7.96%)
Nov 03, 2023 2.736 2.883 2.667 2.844 142,527 +0.01(+0.35%)
Nov 02, 2023 2.844 2.850 2.785 2.834 150,738 +0.01(+0.35%)
Nov 01, 2023 2.726 2.824 2.716 2.824 97,605 +0.09(+3.24%)
Oct 31, 2023 2.755 2.854 2.716 2.736 128,922 -0.01(-0.36%)
Oct 30, 2023 2.814 2.814 2.696 2.746 152,031 +0.05(+1.82%)
Oct 27, 2023 2.725 2.745 2.687 2.696 106,564 -0.01(-0.36%)
Oct 26, 2023 2.706 2.764 2.677 2.706 75,802 +0.00(+0.00%)
Oct 25, 2023 2.754 2.783 2.677 2.706 130,793 -0.05(-1.75%)
Oct 24, 2023 2.841 2.851 2.735 2.754 176,575 -0.07(-2.40%)
Oct 23, 2023 2.803 2.861 2.803 2.822 113,851 -0.02(-0.68%)
Oct 20, 2023 2.870 2.870 2.803 2.841 83,817 +0.02(+0.68%)
Oct 19, 2023 2.919 2.952 2.803 2.822 65,291 -0.11(-3.63%)
Oct 18, 2023 2.967 2.967 2.919 2.928 85,821 +0.02(+0.66%)
Oct 17, 2023 2.957 2.967 2.909 2.909 202,013 -0.05(-1.63%)
Oct 16, 2023 2.851 3.006 2.851 2.957 259,631 +0.13(+4.44%)
Oct 13, 2023 2.899 2.948 2.812 2.832 272,299 -0.04(-1.35%)
Oct 12, 2023 2.996 3.001 2.861 2.870 586,473 -0.07(-2.30%)
Oct 11, 2023 2.919 2.996 2.899 2.938 122,688 +0.04(+1.33%)
Oct 10, 2023 2.957 3.015 2.861 2.899 269,473 -0.05(-1.64%)
Oct 09, 2023 3.035 3.035 2.938 2.948 153,952 -0.08(-2.56%)
Oct 06, 2023 3.093 3.093 3.006 3.025 67,662 -0.07(-2.19%)
Oct 05, 2023 3.131 3.141 3.064 3.093 66,944 -0.03(-0.93%)
Oct 04, 2023 3.054 3.122 3.006 3.122 62,755 +0.09(+2.87%)
Oct 03, 2023 2.986 3.083 2.957 3.035 86,256 +0.05(+1.62%)
Oct 02, 2023 3.054 3.054 2.957 2.986 92,631 -0.09(-2.83%)
Sep 29, 2023 3.083 3.089 2.986 3.073 48,975 +0.00(+0.00%)
Sep 28, 2023 3.025 3.151 2.986 3.073 68,670 +0.08(+2.58%)
Sep 27, 2023 2.948 3.053 2.948 2.996 127,066 +0.05(+1.64%)
Sep 26, 2023 3.015 3.044 2.938 2.948 81,781 -0.11(-3.48%)
Sep 25, 2023 3.102 3.083 3.064 3.054 65,202 -0.05(-1.56%)
Sep 22, 2023 3.112 3.160 3.093 3.102 34,067 -0.06(-1.83%)
Sep 21, 2023 3.170 3.180 3.093 3.160 74,620 -0.03(-0.91%)
Sep 20, 2023 3.189 3.276 3.151 3.189 79,218 +0.05(+1.54%)
Sep 19, 2023 3.180 3.218 3.122 3.141 73,232 -0.08(-2.40%)
Sep 18, 2023 3.267 3.276 3.199 3.218 52,961 -0.04(-1.19%)
Sep 15, 2023 3.228 3.294 3.189 3.257 110,373 -0.01(-0.30%)
Sep 14, 2023 3.180 3.267 3.160 3.267 93,899 +0.13(+4.00%)
Sep 13, 2023 3.228 3.234 3.131 3.141 86,476 -0.06(-1.81%)
Sep 12, 2023 3.209 3.267 3.189 3.199 60,287 -0.01(-0.30%)
Sep 11, 2023 3.257 3.315 3.189 3.209 108,900 -0.02(-0.60%)
Sep 08, 2023 3.180 3.325 3.180 3.228 102,845 -0.03(-0.89%)
Sep 07, 2023 3.325 3.363 3.238 3.257 157,150 -0.07(-2.03%)
Sep 06, 2023 3.402 3.402 3.315 3.325 135,315 -0.08(-2.27%)
Sep 05, 2023 3.305 3.402 3.288 3.402 204,229 +0.13(+3.83%)
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.