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 29, 2024 2.680 2.720 2.604 2.710 241,254 +0.01(+0.37%)
Feb 28, 2024 2.700 2.720 2.645 2.700 214,281 +0.02(+0.75%)
Feb 27, 2024 2.710 2.750 2.650 2.680 356,503 -0.04(-1.47%)
Feb 26, 2024 2.650 2.720 2.650 2.720 256,653 +0.04(+1.49%)
Feb 23, 2024 2.620 2.680 2.610 2.680 155,181 +0.05(+1.90%)
Feb 22, 2024 2.690 2.720 2.610 2.630 178,083 -0.02(-0.75%)
Feb 21, 2024 2.690 2.710 2.620 2.650 223,351 -0.04(-1.49%)
Feb 20, 2024 2.720 2.760 2.690 2.690 136,178 -0.02(-0.74%)
Feb 16, 2024 2.760 2.765 2.700 2.710 184,568 -0.05(-1.81%)
Feb 15, 2024 2.780 2.780 2.640 2.760 248,407 +0.01(+0.36%)
Feb 14, 2024 2.730 2.818 2.690 2.750 169,702 +0.08(+3.00%)
Feb 13, 2024 2.800 2.835 2.640 2.670 255,151 -0.14(-4.98%)
Feb 12, 2024 2.840 2.920 2.810 2.810 132,614 -0.04(-1.40%)
Feb 09, 2024 2.910 2.950 2.830 2.850 162,804 -0.09(-3.06%)
Feb 08, 2024 2.890 2.950 2.860 2.940 64,850 +0.02(+0.68%)
Feb 07, 2024 2.890 2.930 2.860 2.920 121,750 +0.01(+0.34%)
Feb 06, 2024 2.930 2.980 2.850 2.910 134,092 -0.01(-0.34%)
Feb 05, 2024 2.930 2.955 2.850 2.920 178,752 -0.03(-1.02%)
Feb 02, 2024 2.940 2.960 2.910 2.950 91,369 -0.04(-1.34%)
Feb 01, 2024 2.920 3.010 2.910 2.990 97,434 +0.04(+1.36%)
Jan 31, 2024 3.040 3.060 2.880 2.950 235,665 -0.09(-2.96%)
Jan 30, 2024 3.060 3.090 3.030 3.040 109,679 -0.05(-1.62%)
Jan 29, 2024 3.060 3.110 2.992 3.090 243,674 +0.07(+2.28%)
Jan 26, 2024 2.972 3.051 2.972 3.021 102,005 +0.02(+0.66%)
Jan 25, 2024 2.972 3.001 2.947 3.001 82,619 +0.07(+2.35%)
Jan 24, 2024 2.962 2.972 2.933 2.933 116,532 +0.03(+1.02%)
Jan 23, 2024 2.864 2.952 2.864 2.903 137,118 +0.01(+0.34%)
Jan 22, 2024 2.903 2.957 2.854 2.893 134,091 +0.00(+0.00%)
Jan 19, 2024 2.982 2.982 2.873 2.893 143,499 -0.04(-1.34%)
Jan 18, 2024 3.011 3.011 2.893 2.933 79,668 -0.05(-1.65%)
Jan 17, 2024 3.021 3.070 2.972 2.982 77,690 -0.09(-2.88%)
Jan 16, 2024 3.041 3.139 3.041 3.070 152,162 +0.02(+0.65%)
Jan 12, 2024 3.051 3.080 2.942 3.051 189,304 +0.03(+0.98%)
Jan 11, 2024 2.844 3.070 2.765 3.021 429,108 +0.19(+6.60%)
Jan 10, 2024 2.873 2.913 2.834 2.834 177,639 -0.03(-1.03%)
Jan 09, 2024 2.952 2.952 2.854 2.864 186,283 -0.12(-3.96%)
Jan 08, 2024 3.051 3.051 2.962 2.982 135,856 -0.04(-1.30%)
Jan 05, 2024 3.070 3.100 2.982 3.021 107,105 -0.05(-1.60%)
Jan 04, 2024 3.149 3.169 3.051 3.070 110,019 -0.05(-1.58%)
Jan 03, 2024 3.198 3.198 3.090 3.120 144,808 -0.09(-2.76%)
Jan 02, 2024 3.247 3.267 3.179 3.208 101,937 -0.02(-0.61%)
Dec 29, 2023 3.080 3.228 3.080 3.228 161,985 +0.14(+4.46%)
Dec 28, 2023 3.247 3.247 3.070 3.090 76,999 -0.15(-4.56%)
Dec 27, 2023 3.267 3.287 3.179 3.238 123,040 +0.01(+0.30%)
Dec 26, 2023 3.129 3.247 3.129 3.228 82,493 +0.12(+3.80%)
Dec 22, 2023 3.021 3.118 2.982 3.110 159,207 +0.11(+3.61%)
Dec 21, 2023 2.982 3.001 2.913 3.001 77,793 +0.06(+2.01%)
Dec 20, 2023 2.933 3.001 2.903 2.942 122,188 +0.01(+0.34%)
Dec 19, 2023 2.952 2.952 2.913 2.933 58,667 +0.00(+0.00%)
Dec 18, 2023 2.952 2.952 2.834 2.933 109,466 -0.01(-0.33%)
Dec 15, 2023 2.942 2.944 2.873 2.942 112,216 +0.04(+1.36%)
Dec 14, 2023 2.913 2.952 2.844 2.903 135,070 +0.04(+1.37%)
Dec 13, 2023 2.716 2.864 2.716 2.864 358,481 +0.14(+5.05%)
Dec 12, 2023 2.854 2.923 2.736 2.726 170,868 -0.14(-4.81%)
Dec 11, 2023 2.903 2.934 2.854 2.864 70,913 -0.05(-1.69%)
Dec 08, 2023 2.933 2.966 2.903 2.913 58,958 -0.04(-1.33%)
Dec 07, 2023 2.972 2.987 2.903 2.952 111,017 -0.05(-1.64%)
Dec 06, 2023 2.992 3.031 2.962 3.001 65,220 +0.06(+2.01%)
Dec 05, 2023 2.893 3.001 2.893 2.942 145,128 +0.05(+1.70%)
Dec 04, 2023 2.903 2.923 2.844 2.893 125,815 -0.01(-0.34%)
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.