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 )

3.375 -0.005 (-0.15%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 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, 2020 1.100 1.148 1.036 1.100 201,739 -0.01(-0.72%)
Feb 27, 2020 0.9884 1.140 0.9565 1.108 2,268,611 +0.06(+6.11%)
Feb 26, 2020 0.9485 1.068 0.9485 1.044 328,063 +0.12(+12.93%)
Feb 25, 2020 0.9724 0.9764 0.9007 0.9246 211,055 -0.04(-4.13%)
Feb 24, 2020 0.9724 0.9884 0.9373 0.9645 239,717 -0.02(-1.63%)
Feb 21, 2020 0.9565 0.9884 0.9565 0.9804 88,700 +0.02(+2.50%)
Feb 20, 2020 1.012 1.012 0.9565 0.9565 122,148 -0.06(-5.51%)
Feb 19, 2020 1.012 1.012 0.9724 1.012 46,349 +0.02(+1.60%)
Feb 18, 2020 0.9884 1.002 0.9565 0.9963 49,137 +0.01(+0.81%)
Feb 14, 2020 0.9963 0.9963 0.9724 0.9884 54,825 -0.02(-1.59%)
Feb 13, 2020 1.004 1.028 0.9963 1.004 40,010 -0.02(-1.56%)
Feb 12, 2020 1.020 1.028 0.9645 1.020 68,086 -0.01(-0.78%)
Feb 11, 2020 1.004 1.028 0.9724 1.028 75,891 +0.03(+3.20%)
Feb 10, 2020 0.9565 1.012 0.9565 0.9963 86,010 +0.04(+4.17%)
Feb 07, 2020 1.044 1.044 0.9485 0.9565 92,338 -0.08(-7.69%)
Feb 06, 2020 1.004 1.050 1.004 1.036 54,626 +0.02(+1.56%)
Feb 05, 2020 1.004 1.032 1.004 1.020 36,797 +0.02(+1.59%)
Feb 04, 2020 1.004 1.036 0.9963 1.004 37,323 +0.00(+0.00%)
Feb 03, 2020 1.020 1.044 1.004 1.004 50,060 -0.02(-1.56%)
Jan 31, 2020 1.020 1.044 1.004 1.020 70,006 -0.02(-1.54%)
Jan 30, 2020 1.036 1.052 1.004 1.036 49,063 -0.01(-0.76%)
Jan 29, 2020 1.028 1.052 1.013 1.044 90,557 +0.02(+1.54%)
Jan 28, 2020 1.036 1.044 1.005 1.028 49,142 -0.02(-1.52%)
Jan 27, 2020 1.052 1.068 1.028 1.044 102,891 -0.01(-0.75%)
Jan 24, 2020 1.028 1.068 1.028 1.052 135,266 +0.01(+0.76%)
Jan 23, 2020 1.060 1.076 1.044 1.044 107,581 -0.03(-2.94%)
Jan 22, 2020 1.060 1.076 1.052 1.076 107,305 +0.02(+2.26%)
Jan 21, 2020 1.036 1.052 1.005 1.052 147,205 +0.02(+1.53%)
Jan 17, 2020 1.052 1.060 1.028 1.036 23,134 -0.01(-0.76%)
Jan 16, 2020 1.005 1.060 1.005 1.044 104,347 +0.03(+3.12%)
Jan 15, 2020 1.052 1.052 1.005 1.013 96,352 -0.04(-3.76%)
Jan 14, 2020 1.068 1.068 1.036 1.052 47,669 +0.00(+0.00%)
Jan 13, 2020 1.068 1.068 1.028 1.052 72,820 -0.02(-1.48%)
Jan 10, 2020 1.044 1.068 1.005 1.068 128,440 +0.02(+2.27%)
Jan 09, 2020 1.100 1.179 1.013 1.044 112,989 -0.05(-4.35%)
Jan 08, 2020 1.092 1.115 1.076 1.092 74,727 -0.01(-0.72%)
Jan 07, 2020 1.107 1.107 1.076 1.100 115,262 -0.01(-0.71%)
Jan 06, 2020 1.076 1.107 1.068 1.107 441,592 +0.00(+0.00%)
Jan 03, 2020 1.123 1.147 1.107 1.107 58,152 -0.02(-1.41%)
Jan 02, 2020 1.092 1.139 1.076 1.123 142,602 +0.02(+2.16%)
Dec 31, 2019 1.139 1.155 1.076 1.100 211,622 -0.04(-3.47%)
Dec 30, 2019 1.147 1.155 1.115 1.139 106,397 -0.01(-0.69%)
Dec 27, 2019 1.147 1.171 1.115 1.147 84,320 +0.00(+0.00%)
Dec 26, 2019 1.163 1.179 1.084 1.147 63,192 +0.00(+0.00%)
Dec 24, 2019 1.123 1.179 1.123 1.147 51,199 +0.02(+2.11%)
Dec 23, 2019 1.076 1.187 1.076 1.123 277,988 +0.06(+5.97%)
Dec 20, 2019 1.052 1.084 1.052 1.060 341,579 +0.01(+0.75%)
Dec 19, 2019 0.9809 1.084 0.9730 1.052 201,685 +0.09(+9.02%)
Dec 18, 2019 0.9651 0.9967 0.9571 0.9651 174,026 -0.01(-0.81%)
Dec 17, 2019 0.9651 1.013 0.9571 0.9730 64,184 +0.02(+1.65%)
Dec 16, 2019 0.9176 1.036 0.9176 0.9571 242,392 +0.02(+2.54%)
Dec 13, 2019 0.8780 0.9492 0.8701 0.9334 693,020 +0.05(+5.36%)
Dec 12, 2019 0.8939 0.9176 0.8780 0.8860 228,075 -0.02(-1.75%)
Dec 11, 2019 0.8860 0.9097 0.8780 0.9018 215,755 +0.01(+0.89%)
Dec 10, 2019 0.8939 0.9255 0.8780 0.8939 315,588 +0.01(+0.89%)
Dec 09, 2019 0.8701 0.8939 0.8622 0.8860 376,002 +0.02(+1.82%)
Dec 06, 2019 0.8543 0.8939 0.8464 0.8701 622,732 +0.02(+2.80%)
Dec 05, 2019 0.8860 0.9097 0.8464 0.8464 460,507 -0.03(-3.60%)
Dec 04, 2019 0.8860 0.9215 0.8622 0.8780 249,802 +0.00(+0.00%)
Dec 03, 2019 0.8860 0.9255 0.8701 0.8780 104,280 -0.02(-2.63%)
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.