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 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2022 2.468 2.676 2.468 2.667 138,453 +0.22(+8.89%)
Nov 29, 2022 2.468 2.561 2.422 2.450 181,972 -0.02(-0.74%)
Nov 28, 2022 2.695 2.713 2.459 2.468 191,048 -0.24(-8.72%)
Nov 25, 2022 2.713 2.758 2.704 2.704 34,181 -0.04(-1.32%)
Nov 23, 2022 2.722 2.767 2.713 2.740 124,969 +0.03(+1.00%)
Nov 22, 2022 2.695 2.740 2.685 2.713 168,701 -0.01(-0.33%)
Nov 21, 2022 2.713 2.722 2.622 2.722 211,724 +0.03(+1.01%)
Nov 18, 2022 2.676 2.722 2.631 2.695 69,055 +0.05(+1.71%)
Nov 17, 2022 2.622 2.649 2.551 2.649 73,141 +0.03(+1.04%)
Nov 16, 2022 2.540 2.622 2.522 2.622 121,933 +0.09(+3.58%)
Nov 15, 2022 2.540 2.550 2.504 2.531 88,469 +0.01(+0.36%)
Nov 14, 2022 2.477 2.531 2.450 2.522 85,280 +0.06(+2.58%)
Nov 11, 2022 2.386 2.484 2.359 2.459 109,466 +0.05(+2.26%)
Nov 10, 2022 2.341 2.413 2.341 2.404 85,487 +0.06(+2.71%)
Nov 09, 2022 2.377 2.386 2.268 2.341 113,438 -0.05(-1.90%)
Nov 08, 2022 2.377 2.404 2.359 2.386 87,780 +0.03(+1.15%)
Nov 07, 2022 2.359 2.404 2.332 2.359 142,495 +0.00(+0.00%)
Nov 04, 2022 2.268 2.359 2.268 2.359 108,010 +0.11(+4.84%)
Nov 03, 2022 2.268 2.305 2.223 2.250 106,265 +0.00(+0.00%)
Nov 02, 2022 2.304 2.341 2.223 2.250 160,841 -0.06(-2.75%)
Nov 01, 2022 2.232 2.341 2.209 2.313 151,763 +0.12(+5.37%)
Oct 31, 2022 2.214 2.223 2.150 2.196 123,506 +0.01(+0.42%)
Oct 28, 2022 2.177 2.214 2.133 2.186 89,798 +0.02(+0.84%)
Oct 27, 2022 2.177 2.213 2.133 2.168 102,885 +0.01(+0.41%)
Oct 26, 2022 2.177 2.213 2.151 2.159 68,400 +0.03(+1.25%)
Oct 25, 2022 2.053 2.142 2.045 2.133 106,429 +0.09(+4.35%)
Oct 24, 2022 2.044 2.071 1.991 2.044 158,952 +0.03(+1.32%)
Oct 21, 2022 1.902 2.044 1.902 2.017 166,738 +0.10(+5.09%)
Oct 20, 2022 1.991 2.029 1.871 1.920 294,483 -0.05(-2.70%)
Oct 19, 2022 2.044 2.044 1.973 1.973 98,182 -0.06(-3.06%)
Oct 18, 2022 2.053 2.079 1.999 2.035 122,631 +0.04(+1.78%)
Oct 17, 2022 2.035 2.093 1.982 1.999 188,038 -0.04(-1.75%)
Oct 14, 2022 2.106 2.106 2.017 2.035 81,029 -0.01(-0.43%)
Oct 13, 2022 2.017 2.079 2.008 2.044 113,941 -0.02(-0.86%)
Oct 12, 2022 2.097 2.097 2.053 2.062 66,998 -0.02(-0.85%)
Oct 11, 2022 2.168 2.168 2.071 2.079 66,736 -0.10(-4.49%)
Oct 10, 2022 2.088 2.193 2.062 2.177 191,766 +0.12(+5.60%)
Oct 07, 2022 2.124 2.124 2.053 2.062 118,815 -0.06(-2.93%)
Oct 06, 2022 2.079 2.133 2.071 2.124 167,621 +0.05(+2.58%)
Oct 05, 2022 2.062 2.106 2.053 2.071 138,883 +0.01(+0.43%)
Oct 04, 2022 2.115 2.115 2.044 2.062 309,180 +0.02(+0.87%)
Oct 03, 2022 2.017 2.088 2.008 2.044 200,707 +0.04(+1.77%)
Sep 30, 2022 2.115 2.146 1.973 2.008 219,705 -0.10(-4.64%)
Sep 29, 2022 2.124 2.159 2.088 2.106 356,542 -0.03(-1.25%)
Sep 28, 2022 2.142 2.178 2.133 2.133 123,230 -0.01(-0.42%)
Sep 27, 2022 2.177 2.222 2.133 2.142 96,871 -0.01(-0.41%)
Sep 26, 2022 2.266 2.305 2.151 2.151 119,148 -0.12(-5.47%)
Sep 23, 2022 2.319 2.328 2.239 2.275 88,678 -0.07(-3.03%)
Sep 22, 2022 2.382 2.390 2.328 2.346 50,467 -0.04(-1.86%)
Sep 21, 2022 2.453 2.479 2.382 2.390 62,349 -0.05(-2.18%)
Sep 20, 2022 2.470 2.479 2.390 2.444 108,907 -0.04(-1.79%)
Sep 19, 2022 2.488 2.515 2.470 2.488 99,807 -0.02(-0.71%)
Sep 16, 2022 2.613 2.622 2.506 2.506 123,498 -0.13(-5.05%)
Sep 15, 2022 2.639 2.648 2.604 2.639 43,799 +0.04(+1.71%)
Sep 14, 2022 2.639 2.675 2.595 2.595 55,687 -0.06(-2.34%)
Sep 13, 2022 2.648 2.657 2.595 2.657 70,286 +0.01(+0.34%)
Sep 12, 2022 2.693 2.693 2.613 2.648 97,086 +0.00(+0.00%)
Sep 09, 2022 2.657 2.675 2.595 2.648 82,275 +0.04(+1.71%)
Sep 08, 2022 2.595 2.644 2.595 2.604 66,749 -0.04(-1.35%)
Sep 07, 2022 2.595 2.666 2.595 2.639 32,609 +0.04(+1.37%)
Sep 06, 2022 2.613 2.666 2.533 2.604 90,476 -0.04(-1.35%)
Sep 02, 2022 2.613 2.666 2.577 2.639 82,844 +0.05(+2.06%)
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.