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 UNCHANGED
Streaming Delayed 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, 2023 2.773 2.801 2.715 2.734 84,060 -0.02(-0.70%)
Nov 29, 2023 2.850 2.850 2.710 2.754 192,203 -0.03(-1.04%)
Nov 28, 2023 2.821 2.841 2.773 2.783 71,307 -0.02(-0.69%)
Nov 27, 2023 2.783 2.879 2.763 2.802 129,280 +0.05(+1.75%)
Nov 24, 2023 2.773 2.792 2.696 2.754 80,565 +0.00(+0.00%)
Nov 22, 2023 2.744 2.783 2.734 2.754 56,776 +0.00(+0.00%)
Nov 21, 2023 2.763 2.821 2.734 2.754 103,385 +0.01(+0.35%)
Nov 20, 2023 2.734 2.788 2.725 2.744 64,176 +0.01(+0.35%)
Nov 17, 2023 2.744 2.812 2.734 2.734 82,480 -0.03(-1.05%)
Nov 16, 2023 2.677 2.802 2.674 2.763 128,795 +0.11(+4.00%)
Nov 15, 2023 2.686 2.754 2.561 2.657 208,712 -0.03(-1.08%)
Nov 14, 2023 2.628 2.754 2.628 2.686 179,042 +0.13(+4.91%)
Nov 13, 2023 2.561 2.609 2.551 2.561 76,184 -0.03(-1.12%)
Nov 10, 2023 2.590 2.657 2.570 2.590 119,607 -0.01(-0.37%)
Nov 09, 2023 2.648 2.686 2.570 2.599 173,162 -0.07(-2.54%)
Nov 08, 2023 2.561 2.677 2.532 2.667 156,116 +0.11(+4.15%)
Nov 07, 2023 2.580 2.599 2.551 2.561 162,107 -0.01(-0.38%)
Nov 06, 2023 2.754 2.754 2.570 2.570 356,357 -0.22(-7.96%)
Nov 03, 2023 2.686 2.831 2.619 2.792 145,157 +0.01(+0.35%)
Nov 02, 2023 2.792 2.799 2.734 2.783 153,519 +0.01(+0.35%)
Nov 01, 2023 2.677 2.773 2.667 2.773 99,406 +0.09(+3.24%)
Oct 31, 2023 2.705 2.802 2.667 2.686 131,301 -0.01(-0.36%)
Oct 30, 2023 2.763 2.763 2.648 2.696 154,836 +0.05(+1.82%)
Oct 27, 2023 2.676 2.695 2.638 2.648 108,530 -0.01(-0.36%)
Oct 26, 2023 2.657 2.714 2.629 2.657 77,201 +0.00(+0.00%)
Oct 25, 2023 2.704 2.733 2.629 2.657 133,206 -0.05(-1.75%)
Oct 24, 2023 2.790 2.799 2.685 2.704 179,833 -0.07(-2.40%)
Oct 23, 2023 2.752 2.809 2.752 2.771 115,952 -0.02(-0.68%)
Oct 20, 2023 2.818 2.818 2.752 2.790 85,364 +0.02(+0.68%)
Oct 19, 2023 2.866 2.899 2.752 2.771 66,495 -0.10(-3.63%)
Oct 18, 2023 2.913 2.913 2.866 2.875 87,404 +0.02(+0.66%)
Oct 17, 2023 2.904 2.913 2.856 2.856 205,740 -0.05(-1.63%)
Oct 16, 2023 2.799 2.951 2.799 2.904 264,421 +0.12(+4.44%)
Oct 13, 2023 2.847 2.894 2.761 2.780 277,323 -0.04(-1.35%)
Oct 12, 2023 2.942 2.946 2.809 2.818 597,294 -0.07(-2.30%)
Oct 11, 2023 2.866 2.942 2.847 2.885 124,951 +0.04(+1.33%)
Oct 10, 2023 2.904 2.961 2.809 2.847 274,445 -0.05(-1.64%)
Oct 09, 2023 2.980 2.980 2.885 2.894 156,793 -0.08(-2.56%)
Oct 06, 2023 3.037 3.037 2.951 2.970 68,911 -0.07(-2.19%)
Oct 05, 2023 3.075 3.084 3.008 3.037 68,179 -0.03(-0.93%)
Oct 04, 2023 2.999 3.065 2.951 3.065 63,912 +0.09(+2.87%)
Oct 03, 2023 2.932 3.027 2.904 2.980 87,848 +0.05(+1.62%)
Oct 02, 2023 2.999 2.999 2.904 2.932 94,340 -0.09(-2.83%)
Sep 29, 2023 3.027 3.033 2.932 3.018 49,879 +0.00(+0.00%)
Sep 28, 2023 2.970 3.094 2.932 3.018 69,937 +0.08(+2.58%)
Sep 27, 2023 2.894 2.997 2.894 2.942 129,410 +0.05(+1.64%)
Sep 26, 2023 2.961 2.989 2.885 2.894 83,290 -0.10(-3.48%)
Sep 25, 2023 3.046 3.027 3.008 2.999 66,405 -0.05(-1.56%)
Sep 22, 2023 3.056 3.103 3.037 3.046 34,695 -0.06(-1.83%)
Sep 21, 2023 3.112 3.122 3.037 3.103 75,996 -0.03(-0.91%)
Sep 20, 2023 3.131 3.217 3.094 3.131 80,680 +0.05(+1.54%)
Sep 19, 2023 3.122 3.160 3.065 3.084 74,583 -0.08(-2.40%)
Sep 18, 2023 3.207 3.217 3.141 3.160 53,938 -0.04(-1.19%)
Sep 15, 2023 3.169 3.235 3.131 3.198 112,409 -0.01(-0.30%)
Sep 14, 2023 3.122 3.207 3.103 3.207 95,631 +0.12(+4.00%)
Sep 13, 2023 3.169 3.176 3.075 3.084 88,071 -0.06(-1.81%)
Sep 12, 2023 3.150 3.207 3.131 3.141 61,399 -0.01(-0.30%)
Sep 11, 2023 3.198 3.255 3.131 3.150 110,909 -0.02(-0.60%)
Sep 08, 2023 3.122 3.264 3.122 3.169 104,742 -0.03(-0.89%)
Sep 07, 2023 3.264 3.302 3.179 3.198 160,050 -0.07(-2.04%)
Sep 06, 2023 3.340 3.340 3.255 3.264 137,811 -0.08(-2.27%)
Sep 05, 2023 3.245 3.340 3.228 3.340 207,997 +0.12(+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.