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 )

2.760 +0.020 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 1.139 1.188 1.073 1.139 194,889 -0.01(-0.72%)
Feb 27, 2020 1.023 1.180 0.9901 1.147 2,191,585 +0.07(+6.11%)
Feb 26, 2020 0.9818 1.106 0.9818 1.081 316,924 +0.12(+12.93%)
Feb 25, 2020 1.007 1.011 0.9323 0.9571 203,889 -0.04(-4.13%)
Feb 24, 2020 1.007 1.023 0.9702 0.9983 231,578 -0.02(-1.63%)
Feb 21, 2020 0.9901 1.023 0.9901 1.015 85,688 +0.02(+2.50%)
Feb 20, 2020 1.048 1.048 0.9901 0.9901 118,001 -0.06(-5.51%)
Feb 19, 2020 1.048 1.048 1.007 1.048 44,776 +0.02(+1.60%)
Feb 18, 2020 1.023 1.037 0.9901 1.031 47,469 +0.01(+0.81%)
Feb 14, 2020 1.031 1.031 1.007 1.023 52,964 -0.02(-1.59%)
Feb 13, 2020 1.040 1.064 1.031 1.040 38,651 -0.02(-1.56%)
Feb 12, 2020 1.056 1.064 0.9983 1.056 65,775 -0.01(-0.78%)
Feb 11, 2020 1.040 1.064 1.007 1.064 73,315 +0.03(+3.20%)
Feb 10, 2020 0.9901 1.048 0.9901 1.031 83,089 +0.04(+4.17%)
Feb 07, 2020 1.081 1.081 0.9818 0.9901 89,203 -0.08(-7.69%)
Feb 06, 2020 1.040 1.087 1.040 1.073 52,771 +0.02(+1.56%)
Feb 05, 2020 1.040 1.068 1.040 1.056 35,547 +0.02(+1.59%)
Feb 04, 2020 1.040 1.073 1.031 1.040 36,055 +0.00(+0.00%)
Feb 03, 2020 1.056 1.081 1.040 1.040 48,361 -0.02(-1.56%)
Jan 31, 2020 1.056 1.081 1.040 1.056 67,629 -0.02(-1.54%)
Jan 30, 2020 1.073 1.089 1.040 1.073 47,397 -0.01(-0.76%)
Jan 29, 2020 1.064 1.089 1.048 1.081 87,483 +0.02(+1.54%)
Jan 28, 2020 1.073 1.081 1.040 1.064 47,473 -0.02(-1.52%)
Jan 27, 2020 1.089 1.105 1.064 1.081 99,397 -0.01(-0.75%)
Jan 24, 2020 1.064 1.105 1.064 1.089 130,673 +0.01(+0.76%)
Jan 23, 2020 1.097 1.114 1.081 1.081 103,928 -0.03(-2.94%)
Jan 22, 2020 1.097 1.114 1.089 1.114 103,662 +0.02(+2.26%)
Jan 21, 2020 1.073 1.089 1.040 1.089 142,207 +0.02(+1.53%)
Jan 17, 2020 1.089 1.097 1.064 1.073 22,348 -0.01(-0.76%)
Jan 16, 2020 1.040 1.097 1.040 1.081 100,804 +0.03(+3.13%)
Jan 15, 2020 1.089 1.089 1.040 1.048 93,081 -0.04(-3.76%)
Jan 14, 2020 1.105 1.105 1.073 1.089 46,050 +0.00(+0.00%)
Jan 13, 2020 1.105 1.105 1.064 1.089 70,347 -0.02(-1.48%)
Jan 10, 2020 1.081 1.105 1.040 1.105 124,079 +0.02(+2.27%)
Jan 09, 2020 1.138 1.220 1.048 1.081 109,153 -0.05(-4.35%)
Jan 08, 2020 1.130 1.155 1.114 1.130 72,190 -0.01(-0.72%)
Jan 07, 2020 1.146 1.146 1.114 1.138 111,348 -0.01(-0.71%)
Jan 06, 2020 1.114 1.146 1.105 1.146 426,599 +0.00(+0.00%)
Jan 03, 2020 1.163 1.187 1.146 1.146 56,177 -0.02(-1.41%)
Jan 02, 2020 1.130 1.179 1.114 1.163 137,760 +0.02(+2.16%)
Dec 31, 2019 1.179 1.195 1.114 1.138 204,437 -0.04(-3.47%)
Dec 30, 2019 1.187 1.195 1.155 1.179 102,785 -0.01(-0.69%)
Dec 27, 2019 1.187 1.212 1.155 1.187 81,457 +0.00(+0.00%)
Dec 26, 2019 1.204 1.220 1.122 1.187 61,046 +0.00(+0.00%)
Dec 24, 2019 1.163 1.220 1.163 1.187 49,460 +0.02(+2.11%)
Dec 23, 2019 1.114 1.228 1.114 1.163 268,549 +0.07(+5.97%)
Dec 20, 2019 1.089 1.122 1.089 1.097 329,982 +0.01(+0.75%)
Dec 19, 2019 1.015 1.122 1.007 1.089 194,837 +0.09(+9.02%)
Dec 18, 2019 0.9990 1.032 0.9908 0.9990 168,117 -0.01(-0.81%)
Dec 17, 2019 0.9990 1.048 0.9908 1.007 62,005 +0.02(+1.65%)
Dec 16, 2019 0.9498 1.073 0.9498 0.9908 234,162 +0.02(+2.54%)
Dec 13, 2019 0.9089 0.9826 0.9007 0.9662 669,490 +0.05(+5.36%)
Dec 12, 2019 0.9253 0.9498 0.9089 0.9171 220,332 -0.02(-1.75%)
Dec 11, 2019 0.9171 0.9417 0.9089 0.9335 208,429 +0.01(+0.88%)
Dec 10, 2019 0.9253 0.9580 0.9089 0.9253 304,873 +0.01(+0.89%)
Dec 09, 2019 0.9007 0.9253 0.8925 0.9171 363,235 +0.02(+1.82%)
Dec 06, 2019 0.8843 0.9253 0.8761 0.9007 601,588 +0.02(+2.80%)
Dec 05, 2019 0.9171 0.9417 0.8761 0.8761 444,871 -0.03(-3.60%)
Dec 04, 2019 0.9171 0.9539 0.8925 0.9089 241,320 +0.00(+0.00%)
Dec 03, 2019 0.9171 0.9580 0.9007 0.9089 100,739 -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.