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 )

2.740 -0.030 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 27, 2015 7.075 7.147 6.903 6.927 844,482 -0.17(-2.42%)
Feb 26, 2015 6.796 7.468 6.796 7.099 870,007 +0.31(+4.58%)
Feb 25, 2015 7.861 7.861 6.600 6.788 2,390,209 -1.24(-15.49%)
Feb 24, 2015 7.656 8.033 7.607 8.033 486,098 +0.35(+4.58%)
Feb 23, 2015 7.566 7.689 7.451 7.681 345,191 +0.08(+1.08%)
Feb 20, 2015 7.763 7.836 7.541 7.599 447,303 -0.16(-2.01%)
Feb 19, 2015 7.443 7.779 7.443 7.754 364,986 +0.31(+4.18%)
Feb 18, 2015 7.558 7.656 7.435 7.443 290,820 -0.13(-1.73%)
Feb 17, 2015 7.640 7.697 7.500 7.574 227,836 -0.10(-1.28%)
Feb 13, 2015 7.754 7.672 7.672 7.672 372,726 -0.06(-0.74%)
Feb 12, 2015 7.492 7.771 7.402 7.730 243,368 +0.29(+3.85%)
Feb 11, 2015 7.484 7.554 7.394 7.443 168,864 -0.05(-0.66%)
Feb 10, 2015 7.500 7.591 7.320 7.492 95,654 +0.06(+0.77%)
Feb 09, 2015 7.550 7.664 7.427 7.435 190,545 -0.11(-1.52%)
Feb 06, 2015 7.820 7.943 7.492 7.550 260,275 -0.29(-3.76%)
Feb 05, 2015 7.664 7.853 7.621 7.844 123,677 +0.18(+2.35%)
Feb 04, 2015 7.623 7.853 7.615 7.664 180,395 -0.02(-0.32%)
Feb 03, 2015 7.435 7.746 7.435 7.689 182,632 +0.27(+3.64%)
Feb 02, 2015 7.623 7.623 7.271 7.419 253,309 -0.09(-1.20%)
Jan 30, 2015 7.763 7.763 7.500 7.509 368,120 -0.33(-4.18%)
Jan 29, 2015 7.656 7.836 7.550 7.836 191,746 +0.18(+2.35%)
Jan 28, 2015 7.591 7.820 7.517 7.656 206,212 +0.07(+0.97%)
Jan 27, 2015 7.558 7.754 7.492 7.582 165,234 -0.03(-0.43%)
Jan 26, 2015 7.672 7.746 7.550 7.615 122,247 -0.11(-1.38%)
Jan 23, 2015 7.787 7.894 7.648 7.722 129,177 -0.05(-0.63%)
Jan 22, 2015 7.222 7.795 7.222 7.771 331,405 +0.65(+9.08%)
Jan 21, 2015 7.754 7.754 7.091 7.124 643,015 -0.70(-8.90%)
Jan 20, 2015 7.681 8.090 7.591 7.820 748,147 +0.17(+2.25%)
Jan 16, 2015 7.591 7.738 7.554 7.648 338,483 +0.00(+0.00%)
Jan 15, 2015 7.894 7.959 7.468 7.648 381,058 -0.25(-3.11%)
Jan 14, 2015 7.664 7.910 7.623 7.894 191,216 +0.18(+2.34%)
Jan 13, 2015 7.992 8.213 7.623 7.713 809,857 -0.17(-2.18%)
Jan 12, 2015 7.591 7.894 7.541 7.885 259,789 +0.29(+3.77%)
Jan 09, 2015 7.681 7.779 7.558 7.599 214,842 -0.08(-1.07%)
Jan 08, 2015 7.566 7.902 7.566 7.681 462,939 +0.20(+2.63%)
Jan 07, 2015 7.697 7.763 7.410 7.484 217,247 -0.11(-1.51%)
Jan 06, 2015 7.877 7.877 7.435 7.599 268,884 -0.22(-2.83%)
Jan 05, 2015 8.164 8.221 7.738 7.820 298,740 -0.36(-4.40%)
Jan 02, 2015 8.434 8.532 8.068 8.180 217,657 -0.19(-2.25%)
Dec 31, 2014 8.409 8.368 8.368 8.368 417,423 -0.02(-0.29%)
Dec 30, 2014 8.221 8.499 8.221 8.393 243,474 +0.17(+2.09%)
Dec 29, 2014 8.336 8.442 8.180 8.221 181,245 -0.10(-1.18%)
Dec 26, 2014 8.066 8.360 8.008 8.319 152,614 +0.29(+3.67%)
Dec 24, 2014 7.926 8.025 8.025 8.025 81,213 +0.10(+1.24%)
Dec 23, 2014 7.902 8.008 7.738 7.926 328,857 +0.07(+0.83%)
Dec 22, 2014 7.771 7.959 7.771 7.861 218,974 +0.07(+0.95%)
Dec 19, 2014 7.795 7.943 7.699 7.787 393,967 -0.02(-0.21%)
Dec 18, 2014 7.836 7.902 7.615 7.803 379,024 +0.07(+0.95%)
Dec 17, 2014 7.410 7.730 7.386 7.730 214,085 +0.32(+4.31%)
Dec 16, 2014 7.451 7.730 7.394 7.410 183,719 -0.02(-0.33%)
Dec 15, 2014 7.591 7.713 7.361 7.435 192,833 -0.14(-1.84%)
Dec 12, 2014 7.656 7.771 7.386 7.574 567,095 -0.21(-2.73%)
Dec 11, 2014 7.836 8.041 7.771 7.787 302,889 +0.02(+0.21%)
Dec 10, 2014 8.016 8.164 7.763 7.771 237,360 -0.27(-3.36%)
Dec 09, 2014 7.779 8.061 7.582 8.041 259,547 +0.18(+2.29%)
Dec 08, 2014 8.033 8.164 7.853 7.861 206,723 -0.18(-2.24%)
Dec 05, 2014 7.943 8.131 7.943 8.041 221,489 +0.10(+1.24%)
Dec 04, 2014 7.951 8.098 7.836 7.943 249,404 +0.00(+0.00%)
Dec 03, 2014 7.550 8.000 7.411 7.943 731,314 +0.39(+5.21%)
Dec 02, 2014 7.345 7.615 7.279 7.550 235,503 +0.25(+3.36%)
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.