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 26, 2021 1.800 1.850 1.703 1.774 388,625 -0.06(-3.21%)
Feb 25, 2021 1.808 1.875 1.791 1.833 422,948 -0.05(-2.68%)
Feb 24, 2021 1.766 1.884 1.707 1.884 1,166,862 -0.14(-7.05%)
Feb 23, 2021 2.153 2.170 1.900 2.027 541,021 -0.03(-1.63%)
Feb 22, 2021 2.153 2.254 2.043 2.060 489,219 -0.09(-4.30%)
Feb 19, 2021 2.069 2.262 2.060 2.153 776,299 +0.12(+5.79%)
Feb 18, 2021 2.094 2.178 2.035 2.035 209,442 -0.07(-3.20%)
Feb 17, 2021 2.128 2.178 2.001 2.102 415,617 -0.03(-1.57%)
Feb 16, 2021 2.035 2.186 2.001 2.136 755,299 +0.16(+8.09%)
Feb 12, 2021 1.858 1.985 1.833 1.976 410,625 +0.12(+6.33%)
Feb 11, 2021 1.917 1.943 1.816 1.858 248,224 -0.03(-1.78%)
Feb 10, 2021 1.867 1.951 1.774 1.892 422,223 +0.02(+0.90%)
Feb 09, 2021 1.976 2.018 1.842 1.875 551,026 -0.08(-3.88%)
Feb 08, 2021 1.892 1.985 1.875 1.951 505,104 +0.09(+4.98%)
Feb 05, 2021 1.842 1.884 1.808 1.858 354,376 +0.07(+3.76%)
Feb 04, 2021 1.850 1.867 1.749 1.791 411,313 -0.03(-1.84%)
Feb 03, 2021 1.850 1.875 1.816 1.825 231,703 +0.03(+1.40%)
Feb 02, 2021 1.858 1.875 1.783 1.800 184,144 +0.02(+0.94%)
Feb 01, 2021 1.690 1.833 1.673 1.783 371,926 +0.13(+8.16%)
Jan 29, 2021 1.682 1.690 1.615 1.648 205,966 -0.05(-2.97%)
Jan 28, 2021 1.715 1.749 1.615 1.699 458,543 -0.04(-2.42%)
Jan 27, 2021 1.749 1.824 1.640 1.741 353,713 -0.01(-0.48%)
Jan 26, 2021 1.690 1.766 1.632 1.749 302,410 +0.06(+3.47%)
Jan 25, 2021 1.582 1.699 1.540 1.690 226,958 +0.08(+5.21%)
Jan 22, 2021 1.607 1.631 1.548 1.607 203,257 -0.03(-2.04%)
Jan 21, 2021 1.716 1.724 1.624 1.640 467,599 -0.08(-4.85%)
Jan 20, 2021 1.799 1.841 1.708 1.724 193,098 -0.08(-4.63%)
Jan 19, 2021 1.833 1.900 1.774 1.808 549,527 +0.06(+3.35%)
Jan 15, 2021 1.690 1.774 1.674 1.749 411,533 +0.10(+6.09%)
Jan 14, 2021 1.674 1.690 1.592 1.649 379,268 +0.02(+1.03%)
Jan 13, 2021 1.724 1.799 1.590 1.632 474,990 +0.04(+2.63%)
Jan 12, 2021 1.565 1.774 1.540 1.590 785,484 +0.08(+4.97%)
Jan 11, 2021 1.456 1.540 1.448 1.515 318,882 +0.10(+7.10%)
Jan 08, 2021 1.490 1.510 1.406 1.414 237,432 -0.06(-3.98%)
Jan 07, 2021 1.381 1.490 1.381 1.473 292,525 +0.07(+4.76%)
Jan 06, 2021 1.465 1.481 1.398 1.406 354,692 -0.02(-1.18%)
Jan 05, 2021 1.272 1.465 1.272 1.423 709,134 +0.13(+10.39%)
Jan 04, 2021 1.247 1.297 1.230 1.289 270,183 +0.05(+4.05%)
Dec 31, 2020 1.239 1.239 1.239 102,293 +0.05(+4.23%)
Dec 30, 2020 1.197 1.197 1.163 1.188 102,293 +0.00(+0.00%)
Dec 29, 2020 1.180 1.188 1.147 1.188 271,784 +0.01(+0.71%)
Dec 28, 2020 1.172 1.197 1.172 1.180 125,685 -0.01(-0.70%)
Dec 24, 2020 1.205 1.205 1.172 1.188 103,122 +0.02(+1.43%)
Dec 23, 2020 1.172 1.182 1.155 1.172 176,849 +0.01(+0.72%)
Dec 22, 2020 1.163 1.188 1.147 1.163 186,083 +0.00(+0.00%)
Dec 21, 2020 1.180 1.197 1.155 1.163 179,493 -0.03(-2.80%)
Dec 18, 2020 1.230 1.247 1.197 1.197 296,820 -0.03(-2.06%)
Dec 17, 2020 1.180 1.230 1.172 1.222 222,400 +0.05(+4.29%)
Dec 16, 2020 1.197 1.222 1.172 1.172 228,362 -0.01(-0.71%)
Dec 15, 2020 1.205 1.205 1.163 1.180 126,932 +0.00(+0.00%)
Dec 14, 2020 1.155 1.205 1.155 1.180 212,151 +0.01(+0.71%)
Dec 11, 2020 1.147 1.180 1.130 1.172 414,521 +0.03(+2.94%)
Dec 10, 2020 1.063 1.147 1.054 1.138 661,828 +0.11(+10.57%)
Dec 09, 2020 1.046 1.088 1.029 1.029 313,651 -0.02(-1.60%)
Dec 08, 2020 1.071 1.105 1.004 1.046 1,654,397 -0.04(-3.85%)
Dec 07, 2020 1.138 1.138 1.075 1.088 414,334 -0.05(-4.41%)
Dec 04, 2020 1.155 1.163 1.105 1.138 167,051 -0.02(-1.45%)
Dec 03, 2020 1.180 1.222 1.147 1.155 128,836 -0.02(-1.43%)
Dec 02, 2020 1.247 1.272 1.163 1.172 293,095 -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.