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 (%)
Dec 31, 2014 8.257 8.217 8.217 8.217 425,125 -0.02(-0.29%)
Dec 30, 2014 8.072 8.345 8.072 8.241 247,967 +0.17(+2.09%)
Dec 29, 2014 8.185 8.289 8.032 8.072 184,590 -0.10(-1.18%)
Dec 26, 2014 7.919 8.209 7.863 8.169 155,430 +0.29(+3.67%)
Dec 24, 2014 7.783 7.879 7.879 7.879 82,711 +0.10(+1.24%)
Dec 23, 2014 7.759 7.863 7.598 7.783 334,924 +0.06(+0.83%)
Dec 22, 2014 7.630 7.815 7.630 7.718 223,014 +0.07(+0.95%)
Dec 19, 2014 7.654 7.799 7.559 7.646 401,236 -0.02(-0.21%)
Dec 18, 2014 7.694 7.759 7.477 7.662 386,017 +0.07(+0.95%)
Dec 17, 2014 7.276 7.590 7.252 7.590 218,035 +0.31(+4.31%)
Dec 16, 2014 7.316 7.590 7.260 7.276 187,108 -0.02(-0.33%)
Dec 15, 2014 7.453 7.574 7.228 7.300 196,391 -0.14(-1.84%)
Dec 12, 2014 7.517 7.630 7.252 7.437 577,558 -0.21(-2.73%)
Dec 11, 2014 7.694 7.895 7.630 7.646 308,478 +0.02(+0.21%)
Dec 10, 2014 7.871 8.016 7.622 7.630 241,739 -0.27(-3.36%)
Dec 09, 2014 7.638 7.915 7.445 7.895 264,336 +0.18(+2.29%)
Dec 08, 2014 7.887 8.016 7.710 7.718 210,537 -0.18(-2.24%)
Dec 05, 2014 7.799 7.984 7.799 7.895 225,576 +0.10(+1.24%)
Dec 04, 2014 7.807 7.952 7.694 7.799 254,005 +0.00(+0.00%)
Dec 03, 2014 7.413 7.855 7.276 7.799 744,807 +0.39(+5.21%)
Dec 02, 2014 7.212 7.477 7.148 7.413 239,848 +0.24(+3.36%)
Dec 01, 2014 7.710 7.751 7.156 7.172 351,643 -0.57(-7.37%)
Nov 28, 2014 7.960 8.040 7.726 7.742 167,704 -0.18(-2.23%)
Nov 26, 2014 7.686 7.919 7.919 7.919 303,607 +0.23(+2.93%)
Nov 25, 2014 7.710 7.799 7.598 7.694 274,059 +0.02(+0.31%)
Nov 24, 2014 7.598 7.895 7.525 7.670 369,719 +0.06(+0.74%)
Nov 21, 2014 7.839 7.976 7.590 7.614 422,513 -0.08(-1.04%)
Nov 20, 2014 7.550 7.718 7.389 7.694 352,820 +0.14(+1.81%)
Nov 19, 2014 7.903 7.903 7.558 7.558 201,197 -0.35(-4.47%)
Nov 18, 2014 7.670 8.096 7.670 7.911 370,528 +0.32(+4.24%)
Nov 17, 2014 7.646 7.775 7.485 7.590 494,034 -0.12(-1.56%)
Nov 14, 2014 7.968 7.968 7.686 7.710 376,571 -0.23(-2.94%)
Nov 13, 2014 8.000 8.145 7.863 7.944 336,702 -0.04(-0.50%)
Nov 12, 2014 7.968 8.000 7.799 7.984 301,062 -0.06(-0.70%)
Nov 11, 2014 8.177 8.217 7.992 8.040 364,534 -0.14(-1.67%)
Nov 10, 2014 8.032 8.185 7.887 8.177 559,854 +0.08(+0.99%)
Nov 07, 2014 8.563 8.575 8.048 8.096 913,122 +0.03(+0.40%)
Nov 06, 2014 8.056 8.209 7.984 8.064 601,271 +0.02(+0.20%)
Nov 05, 2014 8.297 8.297 7.927 8.048 615,838 -0.21(-2.53%)
Nov 04, 2014 8.337 8.514 8.136 8.257 425,007 -0.07(-0.87%)
Nov 03, 2014 8.161 8.402 8.161 8.329 538,176 +0.17(+2.07%)
Oct 31, 2014 8.402 8.466 8.136 8.161 796,137 -0.07(-0.88%)
Oct 30, 2014 8.169 8.337 7.984 8.233 394,172 +0.02(+0.20%)
Oct 29, 2014 8.112 8.325 7.992 8.217 693,025 +0.17(+2.10%)
Oct 28, 2014 7.895 8.088 7.855 8.048 835,377 +0.25(+3.20%)
Oct 27, 2014 7.799 7.815 7.815 7.799 283,708 -0.02(-0.21%)
Oct 24, 2014 7.815 7.847 7.437 7.815 430,269 +0.00(+0.00%)
Oct 23, 2014 7.791 7.839 7.662 7.815 773,615 +0.11(+1.46%)
Oct 22, 2014 7.815 7.895 7.694 7.702 702,871 -0.12(-1.54%)
Oct 21, 2014 7.855 7.927 7.710 7.823 496,018 +0.07(+0.93%)
Oct 20, 2014 7.871 7.935 7.686 7.751 663,803 -0.11(-1.43%)
Oct 17, 2014 8.048 8.064 7.887 7.863 795,195 -0.14(-1.71%)
Oct 16, 2014 7.968 8.217 7.880 8.000 866,273 +0.00(+0.00%)
Oct 15, 2014 7.823 8.024 7.485 8.000 1,268,322 +0.17(+2.16%)
Oct 14, 2014 7.437 7.847 7.131 7.831 1,851,887 +0.64(+8.83%)
Oct 13, 2014 6.971 7.437 6.851 7.196 541,342 +0.20(+2.87%)
Oct 10, 2014 7.011 7.185 6.914 6.995 649,756 -0.07(-1.02%)
Oct 09, 2014 7.429 7.493 7.051 7.067 464,788 -0.36(-4.87%)
Oct 08, 2014 7.059 7.493 7.035 7.429 520,766 +0.31(+4.41%)
Oct 07, 2014 7.220 7.228 6.721 7.115 512,639 -0.12(-1.67%)
Oct 06, 2014 7.236 7.437 7.107 7.236 757,717 +0.08(+1.12%)
Oct 03, 2014 6.762 7.284 6.673 7.156 1,916,299 +0.51(+7.75%)
Oct 02, 2014 6.585 6.810 6.520 6.641 921,162 +0.04(+0.61%)
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.