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:

American Reprographics Company (NY: ARC )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.160 3.258 3.132 3.132 218,650 +0.00(+0.00%)
Feb 27, 2023 2.935 3.179 2.916 3.132 159,846 +0.18(+6.03%)
Feb 24, 2023 3.179 3.188 2.879 2.954 401,995 -0.28(-8.70%)
Feb 23, 2023 3.094 3.319 3.094 3.235 152,079 +0.04(+1.17%)
Feb 22, 2023 3.394 3.394 3.188 3.197 168,868 -0.15(-4.48%)
Feb 21, 2023 3.376 3.451 3.329 3.347 154,864 +0.00(+0.00%)
Feb 17, 2023 3.413 3.422 3.197 3.347 144,838 -0.08(-2.19%)
Feb 16, 2023 3.460 3.516 3.395 3.422 85,094 -0.09(-2.67%)
Feb 15, 2023 3.497 3.601 3.488 3.516 134,471 -0.02(-0.53%)
Feb 14, 2023 3.497 3.563 3.432 3.535 136,964 +0.02(+0.53%)
Feb 13, 2023 3.619 3.629 3.460 3.516 235,823 -0.08(-2.34%)
Feb 10, 2023 3.497 3.601 3.432 3.601 261,974 +0.18(+5.21%)
Feb 09, 2023 3.516 3.535 3.366 3.422 152,289 -0.04(-1.08%)
Feb 08, 2023 3.469 3.516 3.432 3.460 114,630 -0.05(-1.34%)
Feb 07, 2023 3.404 3.516 3.368 3.507 215,510 +0.10(+3.03%)
Feb 06, 2023 3.226 3.404 3.169 3.404 337,733 +0.21(+6.45%)
Feb 03, 2023 3.151 3.226 3.151 3.197 88,253 +0.02(+0.59%)
Feb 02, 2023 3.291 3.307 3.179 3.179 86,423 -0.08(-2.59%)
Feb 01, 2023 3.226 3.301 3.203 3.263 296,970 -0.01(-0.29%)
Jan 31, 2023 3.160 3.287 3.132 3.272 117,059 +0.13(+4.18%)
Jan 30, 2023 3.113 3.179 3.019 3.141 184,704 -0.03(-0.89%)
Jan 27, 2023 3.160 3.234 3.132 3.169 112,916 -0.01(-0.29%)
Jan 26, 2023 3.188 3.243 3.169 3.179 193,599 -0.05(-1.43%)
Jan 25, 2023 3.151 3.262 3.151 3.225 126,452 +0.06(+1.75%)
Jan 24, 2023 3.216 3.289 3.169 3.169 95,494 -0.06(-1.72%)
Jan 23, 2023 3.086 3.271 3.086 3.225 139,563 +0.18(+5.76%)
Jan 20, 2023 3.095 3.206 3.012 3.049 97,983 -0.02(-0.60%)
Jan 19, 2023 3.188 3.188 3.012 3.068 220,191 -0.15(-4.60%)
Jan 18, 2023 3.289 3.314 3.206 3.216 114,872 -0.06(-1.69%)
Jan 17, 2023 3.336 3.352 3.225 3.271 214,188 -0.01(-0.28%)
Jan 13, 2023 3.326 3.414 3.270 3.280 204,098 -0.05(-1.39%)
Jan 12, 2023 3.252 3.326 3.206 3.326 146,366 +0.07(+2.27%)
Jan 11, 2023 3.132 3.262 3.090 3.252 302,214 +0.18(+6.02%)
Jan 10, 2023 2.911 3.077 2.911 3.068 197,960 +0.11(+3.75%)
Jan 09, 2023 2.864 2.957 2.864 2.957 227,921 +0.10(+3.56%)
Jan 06, 2023 2.790 2.864 2.772 2.855 246,613 +0.14(+5.10%)
Jan 05, 2023 2.781 2.781 2.698 2.717 105,011 -0.01(-0.34%)
Jan 04, 2023 2.661 2.818 2.661 2.726 284,262 +0.01(+0.34%)
Jan 03, 2023 2.698 2.744 2.661 2.717 113,743 +0.01(+0.34%)
Dec 30, 2022 2.680 2.707 2.578 2.707 127,191 +0.07(+2.81%)
Dec 29, 2022 2.550 2.661 2.535 2.633 80,701 +0.12(+4.78%)
Dec 28, 2022 2.522 2.541 2.504 2.513 49,921 -0.02(-0.73%)
Dec 27, 2022 2.513 2.574 2.495 2.532 78,155 -0.04(-1.44%)
Dec 23, 2022 2.495 2.615 2.495 2.569 34,025 +0.03(+1.09%)
Dec 22, 2022 2.532 2.578 2.486 2.541 61,582 +0.01(+0.36%)
Dec 21, 2022 2.550 2.587 2.532 2.532 62,221 +0.00(+0.00%)
Dec 20, 2022 2.559 2.569 2.476 2.532 99,434 -0.03(-1.08%)
Dec 19, 2022 2.596 2.596 2.467 2.559 57,840 -0.04(-1.42%)
Dec 16, 2022 2.495 2.606 2.495 2.596 47,536 +0.05(+1.81%)
Dec 15, 2022 2.624 2.628 2.504 2.550 138,257 -0.04(-1.43%)
Dec 14, 2022 2.661 2.689 2.578 2.587 204,425 -0.08(-3.11%)
Dec 13, 2022 2.726 2.726 2.559 2.670 190,296 +0.00(+0.00%)
Dec 12, 2022 2.753 2.753 2.643 2.670 101,738 -0.06(-2.36%)
Dec 09, 2022 2.809 2.846 2.698 2.735 70,030 -0.09(-3.27%)
Dec 08, 2022 2.800 2.837 2.735 2.827 71,171 +0.08(+3.03%)
Dec 07, 2022 2.726 2.772 2.643 2.744 51,997 +0.04(+1.37%)
Dec 06, 2022 2.800 2.809 2.633 2.707 122,826 -0.06(-2.33%)
Dec 05, 2022 2.781 2.827 2.763 2.772 127,741 +0.01(+0.33%)
Dec 02, 2022 2.689 2.815 2.689 2.763 77,513 +0.05(+1.70%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.