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 )

2.710 +0.050 (+1.88%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Mar 31, 2020 0.5833 0.6562 0.5590 0.6562 65,154 +0.11(+20.02%)
Mar 30, 2020 0.5995 0.5995 0.5430 0.5468 43,289 -0.01(-1.36%)
Mar 27, 2020 0.6210 0.6290 0.5511 0.5543 36,290 -0.05(-7.73%)
Mar 26, 2020 0.5530 0.6885 0.5530 0.6007 106,240 +0.06(+11.77%)
Mar 25, 2020 0.5664 0.6076 0.5185 0.5374 114,358 +0.01(+2.06%)
Mar 24, 2020 0.5509 0.6076 0.4861 0.5266 72,623 +0.02(+3.17%)
Mar 23, 2020 0.4375 0.5995 0.4375 0.5104 154,440 +0.06(+14.55%)
Mar 20, 2020 0.4423 0.6135 0.4423 0.4456 467,699 +0.02(+5.77%)
Mar 19, 2020 0.3808 0.5427 0.3808 0.4213 207,020 +0.01(+1.96%)
Mar 18, 2020 0.4537 0.5023 0.2754 0.4132 406,719 -0.03(-6.11%)
Mar 17, 2020 0.4780 0.5097 0.4376 0.4401 788,995 -0.05(-10.95%)
Mar 16, 2020 0.7048 0.7392 0.4456 0.4942 451,879 -0.25(-34.02%)
Mar 13, 2020 0.8182 0.8749 0.7291 0.7490 554,475 -0.06(-7.03%)
Mar 12, 2020 0.8506 0.8668 0.7777 0.8056 118,660 -0.09(-10.41%)
Mar 11, 2020 0.8587 0.9317 0.8506 0.8992 493,396 +0.02(+2.78%)
Mar 10, 2020 0.9398 0.9439 0.8223 0.8749 138,601 -0.07(-7.69%)
Mar 09, 2020 0.9641 0.9803 0.8911 0.9479 91,048 -0.06(-6.40%)
Mar 06, 2020 1.061 1.078 0.9560 1.013 128,003 -0.07(-6.72%)
Mar 05, 2020 1.094 1.126 1.061 1.086 99,832 -0.01(-0.74%)
Mar 04, 2020 1.086 1.150 1.053 1.094 215,979 +0.01(+0.75%)
Mar 03, 2020 1.110 1.118 1.077 1.086 82,310 -0.02(-2.19%)
Mar 02, 2020 1.094 1.150 1.086 1.110 404,666 -0.01(-0.72%)
Feb 28, 2020 1.118 1.167 1.053 1.118 198,485 -0.01(-0.72%)
Feb 27, 2020 1.005 1.158 0.9722 1.126 2,232,020 +0.06(+6.11%)
Feb 26, 2020 0.9641 1.086 0.9641 1.061 322,771 +0.12(+12.93%)
Feb 25, 2020 0.9884 0.9924 0.9155 0.9398 207,651 -0.04(-4.13%)
Feb 24, 2020 0.9884 1.005 0.9526 0.9803 235,850 -0.02(-1.63%)
Feb 21, 2020 0.9722 1.005 0.9722 0.9965 87,269 +0.02(+2.50%)
Feb 20, 2020 1.029 1.029 0.9722 0.9722 120,178 -0.06(-5.51%)
Feb 19, 2020 1.029 1.029 0.9884 1.029 45,602 +0.02(+1.60%)
Feb 18, 2020 1.005 1.018 0.9722 1.013 48,345 +0.01(+0.81%)
Feb 14, 2020 1.013 1.013 0.9884 1.005 53,941 -0.02(-1.59%)
Feb 13, 2020 1.021 1.045 1.013 1.021 39,365 -0.02(-1.56%)
Feb 12, 2020 1.037 1.045 0.9803 1.037 66,988 -0.01(-0.78%)
Feb 11, 2020 1.021 1.045 0.9884 1.045 74,667 +0.03(+3.20%)
Feb 10, 2020 0.9722 1.029 0.9722 1.013 84,622 +0.04(+4.17%)
Feb 07, 2020 1.061 1.061 0.9641 0.9722 90,849 -0.08(-7.69%)
Feb 06, 2020 1.021 1.067 1.021 1.053 53,745 +0.02(+1.56%)
Feb 05, 2020 1.021 1.049 1.021 1.037 36,203 +0.02(+1.59%)
Feb 04, 2020 1.021 1.053 1.013 1.021 36,721 +0.00(+0.00%)
Feb 03, 2020 1.037 1.061 1.021 1.021 49,253 -0.02(-1.56%)
Jan 31, 2020 1.037 1.061 1.021 1.037 68,877 -0.02(-1.54%)
Jan 30, 2020 1.053 1.069 1.021 1.053 48,272 -0.01(-0.76%)
Jan 29, 2020 1.045 1.069 1.029 1.061 89,097 +0.02(+1.54%)
Jan 28, 2020 1.053 1.061 1.021 1.045 48,349 -0.02(-1.52%)
Jan 27, 2020 1.069 1.085 1.045 1.061 101,231 -0.01(-0.75%)
Jan 24, 2020 1.045 1.085 1.045 1.069 133,084 +0.01(+0.76%)
Jan 23, 2020 1.077 1.093 1.061 1.061 105,846 -0.03(-2.94%)
Jan 22, 2020 1.077 1.093 1.069 1.093 105,574 +0.02(+2.26%)
Jan 21, 2020 1.053 1.069 1.021 1.069 144,831 +0.02(+1.53%)
Jan 17, 2020 1.069 1.077 1.045 1.053 22,761 -0.01(-0.76%)
Jan 16, 2020 1.021 1.077 1.021 1.061 102,664 +0.03(+3.12%)
Jan 15, 2020 1.069 1.069 1.021 1.029 94,798 -0.04(-3.76%)
Jan 14, 2020 1.085 1.085 1.053 1.069 46,900 +0.00(+0.00%)
Jan 13, 2020 1.085 1.085 1.045 1.069 71,645 -0.02(-1.48%)
Jan 10, 2020 1.061 1.085 1.021 1.085 126,368 +0.02(+2.27%)
Jan 09, 2020 1.118 1.198 1.029 1.061 111,166 -0.05(-4.35%)
Jan 08, 2020 1.110 1.134 1.093 1.110 73,522 -0.01(-0.72%)
Jan 07, 2020 1.126 1.126 1.093 1.118 113,403 -0.01(-0.71%)
Jan 06, 2020 1.093 1.126 1.085 1.126 434,469 +0.00(+0.00%)
Jan 03, 2020 1.142 1.166 1.126 1.126 57,214 -0.02(-1.41%)
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.