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 )

3.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 26, 2021 1.738 1.787 1.645 1.714 402,284 -0.06(-3.21%)
Feb 25, 2021 1.747 1.812 1.730 1.771 437,813 -0.05(-2.68%)
Feb 24, 2021 1.706 1.820 1.649 1.820 1,207,873 -0.14(-7.05%)
Feb 23, 2021 2.080 2.096 1.836 1.958 560,036 -0.03(-1.63%)
Feb 22, 2021 2.080 2.177 1.974 1.990 506,413 -0.09(-4.30%)
Feb 19, 2021 1.998 2.185 1.990 2.080 803,583 +0.11(+5.79%)
Feb 18, 2021 2.023 2.104 1.966 1.966 216,803 -0.06(-3.20%)
Feb 17, 2021 2.055 2.104 1.933 2.031 430,224 -0.03(-1.58%)
Feb 16, 2021 1.966 2.112 1.933 2.063 781,845 +0.15(+8.09%)
Feb 12, 2021 1.795 1.917 1.771 1.909 425,057 +0.11(+6.33%)
Feb 11, 2021 1.852 1.877 1.755 1.795 256,948 -0.03(-1.78%)
Feb 10, 2021 1.803 1.885 1.714 1.828 437,063 +0.02(+0.90%)
Feb 09, 2021 1.909 1.950 1.779 1.812 570,392 -0.07(-3.88%)
Feb 08, 2021 1.828 1.917 1.812 1.885 522,857 +0.09(+4.98%)
Feb 05, 2021 1.779 1.820 1.747 1.795 366,831 +0.06(+3.76%)
Feb 04, 2021 1.787 1.803 1.690 1.730 425,770 -0.03(-1.84%)
Feb 03, 2021 1.787 1.812 1.755 1.763 239,846 +0.02(+1.40%)
Feb 02, 2021 1.795 1.812 1.722 1.738 190,615 +0.02(+0.94%)
Feb 01, 2021 1.633 1.771 1.617 1.722 384,998 +0.13(+8.16%)
Jan 29, 2021 1.625 1.633 1.560 1.592 213,205 -0.05(-2.97%)
Jan 28, 2021 1.657 1.690 1.560 1.641 474,659 -0.04(-2.42%)
Jan 27, 2021 1.690 1.762 1.585 1.682 366,145 -0.01(-0.48%)
Jan 26, 2021 1.633 1.706 1.576 1.690 313,038 +0.06(+3.47%)
Jan 25, 2021 1.528 1.641 1.488 1.633 234,935 +0.08(+5.21%)
Jan 22, 2021 1.552 1.576 1.496 1.552 210,401 -0.03(-2.04%)
Jan 21, 2021 1.657 1.665 1.568 1.585 484,034 -0.08(-4.85%)
Jan 20, 2021 1.738 1.779 1.650 1.665 199,884 -0.08(-4.63%)
Jan 19, 2021 1.771 1.835 1.714 1.746 568,841 +0.06(+3.35%)
Jan 15, 2021 1.633 1.714 1.617 1.690 425,997 +0.10(+6.09%)
Jan 14, 2021 1.617 1.633 1.538 1.593 392,598 +0.02(+1.03%)
Jan 13, 2021 1.665 1.738 1.536 1.576 491,684 +0.04(+2.63%)
Jan 12, 2021 1.512 1.714 1.488 1.536 813,091 +0.07(+4.97%)
Jan 11, 2021 1.407 1.488 1.399 1.463 330,089 +0.10(+7.10%)
Jan 08, 2021 1.439 1.459 1.358 1.366 245,777 -0.06(-3.98%)
Jan 07, 2021 1.334 1.439 1.334 1.423 302,807 +0.06(+4.76%)
Jan 06, 2021 1.415 1.431 1.350 1.358 367,158 -0.02(-1.18%)
Jan 05, 2021 1.229 1.415 1.229 1.374 734,057 +0.13(+10.39%)
Jan 04, 2021 1.205 1.253 1.188 1.245 279,679 +0.05(+4.05%)
Dec 31, 2020 1.197 1.197 1.197 105,888 +0.05(+4.22%)
Dec 30, 2020 1.156 1.156 1.124 1.148 105,888 +0.00(+0.00%)
Dec 29, 2020 1.140 1.148 1.108 1.148 281,336 +0.01(+0.71%)
Dec 28, 2020 1.132 1.156 1.132 1.140 130,102 -0.01(-0.70%)
Dec 24, 2020 1.164 1.164 1.132 1.148 106,746 +0.02(+1.43%)
Dec 23, 2020 1.132 1.142 1.116 1.132 183,065 +0.01(+0.72%)
Dec 22, 2020 1.124 1.148 1.108 1.124 192,624 +0.00(+0.00%)
Dec 21, 2020 1.140 1.156 1.116 1.124 185,802 -0.03(-2.80%)
Dec 18, 2020 1.188 1.205 1.156 1.156 307,252 -0.02(-2.05%)
Dec 17, 2020 1.140 1.188 1.132 1.180 230,216 +0.05(+4.29%)
Dec 16, 2020 1.156 1.180 1.132 1.132 236,389 -0.01(-0.71%)
Dec 15, 2020 1.164 1.164 1.124 1.140 131,393 +0.00(+0.00%)
Dec 14, 2020 1.116 1.164 1.116 1.140 219,607 +0.01(+0.71%)
Dec 11, 2020 1.108 1.140 1.091 1.132 429,089 +0.03(+2.94%)
Dec 10, 2020 1.027 1.108 1.019 1.099 685,089 +0.11(+10.57%)
Dec 09, 2020 1.011 1.051 0.9944 0.9944 324,674 -0.02(-1.60%)
Dec 08, 2020 1.035 1.067 0.9701 1.011 1,712,543 -0.04(-3.85%)
Dec 07, 2020 1.099 1.099 1.039 1.051 428,896 -0.05(-4.41%)
Dec 04, 2020 1.116 1.124 1.067 1.099 172,922 -0.02(-1.45%)
Dec 03, 2020 1.140 1.180 1.108 1.116 133,364 -0.02(-1.43%)
Dec 02, 2020 1.205 1.229 1.124 1.132 303,397 -0.06(-4.76%)
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.