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 )

2.658 -0.012 (-0.45%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 30, 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 (%)
Feb 28, 2019 1.849 1.930 1.817 1.905 140,482 +0.06(+3.49%)
Feb 27, 2019 2.090 2.140 1.753 1.841 824,041 -0.25(-11.92%)
Feb 26, 2019 2.147 2.163 2.066 2.090 197,276 -0.05(-2.26%)
Feb 25, 2019 2.098 2.163 2.074 2.139 96,125 +0.04(+1.92%)
Feb 22, 2019 2.018 2.131 2.018 2.098 95,398 +0.07(+3.57%)
Feb 21, 2019 2.082 2.106 1.994 2.026 67,456 -0.06(-3.08%)
Feb 20, 2019 2.066 2.155 2.018 2.090 170,779 +0.02(+1.17%)
Feb 19, 2019 2.002 2.082 1.994 2.066 129,791 +0.04(+1.98%)
Feb 15, 2019 1.946 2.042 1.922 2.026 87,438 +0.10(+5.00%)
Feb 14, 2019 1.938 1.962 1.889 1.930 86,316 -0.02(-0.83%)
Feb 13, 2019 1.905 1.962 1.889 1.946 71,854 +0.03(+1.68%)
Feb 12, 2019 1.881 1.962 1.865 1.914 160,790 +0.03(+1.71%)
Feb 11, 2019 1.857 1.930 1.833 1.881 159,470 +0.01(+0.43%)
Feb 08, 2019 1.970 2.002 1.849 1.873 100,000 -0.09(-4.51%)
Feb 07, 2019 2.018 2.018 1.905 1.962 87,243 -0.08(-3.94%)
Feb 06, 2019 2.026 2.058 1.978 2.042 89,474 +0.00(+0.00%)
Feb 05, 2019 2.042 2.090 1.986 2.042 166,298 -0.01(-0.39%)
Feb 04, 2019 1.978 2.066 1.930 2.050 216,484 +0.10(+4.94%)
Feb 01, 2019 1.938 1.994 1.889 1.954 178,234 +0.00(+0.00%)
Jan 31, 2019 1.905 1.970 1.825 1.954 186,706 +0.05(+2.53%)
Jan 30, 2019 1.873 1.938 1.737 1.905 385,090 +0.05(+2.60%)
Jan 29, 2019 1.930 1.970 1.833 1.857 154,938 -0.07(-3.75%)
Jan 28, 2019 1.930 1.994 1.833 1.930 303,556 -0.03(-1.64%)
Jan 25, 2019 2.002 2.106 1.946 1.962 243,408 -0.01(-0.41%)
Jan 24, 2019 2.098 2.155 1.954 1.970 180,964 -0.14(-6.49%)
Jan 23, 2019 2.147 2.203 2.042 2.106 210,299 -0.03(-1.50%)
Jan 22, 2019 2.187 2.235 2.139 2.139 259,003 -0.06(-2.56%)
Jan 18, 2019 2.171 2.251 2.139 2.195 261,816 +0.03(+1.49%)
Jan 17, 2019 2.155 2.243 2.123 2.163 253,852 -0.02(-0.74%)
Jan 16, 2019 2.090 2.211 2.066 2.179 248,781 +0.10(+4.63%)
Jan 15, 2019 2.050 2.106 1.986 2.082 253,411 +0.03(+1.57%)
Jan 14, 2019 2.066 2.090 1.962 2.050 283,162 -0.04(-1.92%)
Jan 11, 2019 1.978 2.106 1.889 2.090 392,289 +0.09(+4.42%)
Jan 10, 2019 2.235 2.251 1.962 2.002 436,502 -0.23(-10.11%)
Jan 09, 2019 2.251 2.267 2.106 2.227 272,082 -0.02(-0.72%)
Jan 08, 2019 2.267 2.312 2.179 2.243 354,449 +0.00(+0.00%)
Jan 07, 2019 2.171 2.356 2.147 2.243 706,148 +0.06(+2.95%)
Jan 04, 2019 1.962 2.324 1.914 2.179 560,449 +0.27(+14.35%)
Jan 03, 2019 1.825 1.930 1.777 1.905 258,572 +0.10(+5.80%)
Jan 02, 2019 1.640 1.829 1.624 1.801 261,912 +0.15(+9.27%)
Dec 31, 2018 1.648 1.680 1.576 1.648 167,537 +0.04(+2.50%)
Dec 28, 2018 1.512 1.632 1.495 1.608 194,403 +0.11(+7.53%)
Dec 27, 2018 1.487 1.552 1.471 1.495 224,108 -0.02(-1.06%)
Dec 26, 2018 1.568 1.584 1.479 1.512 406,476 -0.04(-2.59%)
Dec 24, 2018 1.528 1.568 1.431 1.552 221,393 +0.05(+3.21%)
Dec 21, 2018 1.576 1.624 1.471 1.503 578,732 -0.08(-5.08%)
Dec 20, 2018 1.648 1.704 1.528 1.584 454,632 -0.08(-4.83%)
Dec 19, 2018 1.672 1.708 1.528 1.664 722,953 -0.01(-0.48%)
Dec 18, 2018 1.737 1.774 1.648 1.672 539,626 -0.06(-3.70%)
Dec 17, 2018 1.793 1.849 1.704 1.737 384,097 -0.08(-4.42%)
Dec 14, 2018 1.865 1.905 1.769 1.817 245,025 -0.04(-2.16%)
Dec 13, 2018 1.825 1.889 1.769 1.857 409,542 +0.02(+1.32%)
Dec 12, 2018 1.914 1.968 1.817 1.833 251,513 -0.06(-3.39%)
Dec 11, 2018 1.889 1.946 1.865 1.897 176,529 +0.05(+2.61%)
Dec 10, 2018 1.946 1.969 1.817 1.849 255,616 -0.10(-4.96%)
Dec 07, 2018 1.922 1.962 1.922 1.946 131,094 +0.04(+2.11%)
Dec 06, 2018 1.930 1.993 1.680 1.905 259,994 -0.05(-2.47%)
Dec 04, 2018 2.002 2.034 1.930 1.954 257,960 -0.05(-2.41%)
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.