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 )

2.790 +0.040 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2013 6.866 6.955 6.834 6.922 306,557 +0.09(+1.29%)
Nov 27, 2013 6.826 6.874 6.802 6.834 225,127 -0.02(-0.35%)
Nov 26, 2013 6.906 6.955 6.770 6.858 379,866 -0.03(-0.47%)
Nov 25, 2013 6.947 6.963 6.850 6.890 383,194 -0.02(-0.35%)
Nov 22, 2013 6.939 6.955 6.826 6.914 284,159 -0.01(-0.12%)
Nov 21, 2013 6.874 6.963 6.778 6.922 233,994 +0.10(+1.41%)
Nov 20, 2013 6.826 6.955 6.729 6.826 278,090 +0.01(+0.12%)
Nov 19, 2013 6.834 7.148 6.733 6.818 373,738 +0.00(+0.00%)
Nov 18, 2013 6.593 6.955 6.531 6.818 603,714 +0.31(+4.69%)
Nov 15, 2013 6.368 6.553 6.368 6.512 520,761 +0.14(+2.27%)
Nov 14, 2013 6.520 6.778 6.352 6.368 609,194 -0.14(-2.22%)
Nov 12, 2013 6.537 6.601 6.464 6.512 367,601 -0.04(-0.61%)
Nov 11, 2013 6.472 6.802 6.303 6.553 534,261 +0.11(+1.75%)
Nov 08, 2013 5.773 6.569 5.773 6.440 1,044,052 +0.67(+11.56%)
Nov 07, 2013 5.242 6.026 5.242 5.773 1,166,270 +0.54(+10.29%)
Nov 06, 2013 5.363 5.395 5.146 5.234 292,795 -0.10(-1.96%)
Nov 05, 2013 5.089 5.339 5.025 5.339 604,495 +0.25(+4.90%)
Nov 04, 2013 5.065 5.142 4.985 5.089 402,703 +0.02(+0.48%)
Nov 01, 2013 5.009 5.093 4.929 5.065 407,695 +0.05(+0.96%)
Oct 31, 2013 5.065 5.097 5.017 5.017 312,462 -0.02(-0.32%)
Oct 30, 2013 5.049 5.089 4.993 5.033 265,042 +0.02(+0.32%)
Oct 29, 2013 4.993 5.089 4.985 5.017 231,981 +0.01(+0.16%)
Oct 28, 2013 4.961 5.073 4.929 5.009 434,640 +0.09(+1.80%)
Oct 25, 2013 4.953 4.974 4.872 4.920 197,399 -0.01(-0.16%)
Oct 24, 2013 4.945 5.017 4.912 4.929 299,811 +0.03(+0.66%)
Oct 23, 2013 4.896 5.037 4.840 4.896 521,845 -0.02(-0.33%)
Oct 22, 2013 4.752 4.969 4.748 4.912 571,022 +0.19(+4.09%)
Oct 21, 2013 4.631 4.719 4.559 4.719 916,054 +0.14(+2.98%)
Oct 18, 2013 4.663 4.663 4.499 4.583 334,117 +0.00(+0.00%)
Oct 17, 2013 4.221 4.587 4.213 4.583 612,224 +0.38(+8.99%)
Oct 16, 2013 4.068 4.221 4.036 4.205 822,847 +0.16(+3.98%)
Oct 15, 2013 4.044 4.068 4.012 4.044 229,942 +0.00(+0.00%)
Oct 14, 2013 4.012 4.060 3.988 4.044 242,287 +0.00(+0.00%)
Oct 11, 2013 4.020 4.052 3.988 4.044 179,267 -0.03(-0.79%)
Oct 10, 2013 4.092 4.100 3.996 4.076 148,950 +0.03(+0.80%)
Oct 09, 2013 4.052 4.100 3.964 4.044 258,935 +0.00(+0.00%)
Oct 08, 2013 4.060 4.100 4.028 4.044 265,245 -0.04(-0.98%)
Oct 07, 2013 3.988 4.100 3.940 4.084 246,550 +0.06(+1.40%)
Oct 04, 2013 3.907 4.100 3.899 4.028 382,288 +0.10(+2.66%)
Oct 03, 2013 3.859 3.932 3.811 3.924 196,724 +0.06(+1.67%)
Oct 02, 2013 3.891 3.915 3.803 3.859 188,101 -0.04(-1.03%)
Oct 01, 2013 3.682 3.924 3.682 3.899 253,628 +0.19(+5.21%)
Sep 27, 2013 3.747 3.755 3.674 3.706 80,464 -0.08(-2.12%)
Sep 26, 2013 3.851 3.867 3.723 3.787 111,643 -0.04(-1.05%)
Sep 25, 2013 3.851 3.956 3.811 3.827 129,461 +0.01(+0.21%)
Sep 24, 2013 3.739 3.870 3.626 3.819 101,834 +0.10(+2.59%)
Sep 23, 2013 3.835 3.835 3.674 3.723 175,464 -0.10(-2.73%)
Sep 20, 2013 3.875 3.875 3.731 3.827 339,401 -0.02(-0.42%)
Sep 19, 2013 3.940 3.940 3.811 3.843 225,133 -0.07(-1.85%)
Sep 18, 2013 3.698 3.980 3.690 3.915 257,324 +0.21(+5.64%)
Sep 17, 2013 3.578 3.714 3.578 3.706 214,917 +0.10(+2.67%)
Sep 16, 2013 3.610 3.642 3.538 3.610 155,409 -0.03(-0.88%)
Sep 13, 2013 3.570 3.650 3.473 3.642 81,678 +0.10(+2.72%)
Sep 12, 2013 3.570 3.610 3.505 3.546 140,291 -0.01(-0.23%)
Sep 11, 2013 3.739 3.739 3.554 3.554 146,807 -0.20(-5.35%)
Sep 10, 2013 3.835 3.899 3.747 3.755 107,266 -0.05(-1.27%)
Sep 09, 2013 3.650 3.803 3.618 3.803 157,063 +0.16(+4.42%)
Sep 06, 2013 3.698 3.723 3.594 3.642 57,598 -0.03(-0.88%)
Sep 05, 2013 3.634 3.698 3.578 3.674 142,770 +0.04(+1.11%)
Sep 04, 2013 3.530 3.755 3.517 3.634 142,133 +0.10(+2.73%)
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.