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 )

2.650 -0.020 (-0.75%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 30, 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 (%)
Apr 29, 2022 3.349 3.402 3.280 3.314 107,748 -0.02(-0.52%)
Apr 28, 2022 3.253 3.375 3.140 3.332 140,603 +0.13(+4.09%)
Apr 27, 2022 3.244 3.287 3.124 3.201 174,066 +0.00(+0.00%)
Apr 26, 2022 3.270 3.270 3.141 3.201 277,186 -0.04(-1.33%)
Apr 25, 2022 3.253 3.293 3.089 3.244 204,809 -0.03(-0.79%)
Apr 22, 2022 3.321 3.321 3.149 3.270 115,774 -0.05(-1.55%)
Apr 21, 2022 3.399 3.433 3.296 3.321 310,080 -0.03(-1.03%)
Apr 20, 2022 3.356 3.382 3.321 3.356 107,454 +0.04(+1.30%)
Apr 19, 2022 3.304 3.356 3.286 3.313 218,119 +0.04(+1.32%)
Apr 18, 2022 3.321 3.347 3.227 3.270 121,528 -0.04(-1.30%)
Apr 14, 2022 3.296 3.330 3.235 3.313 124,464 +0.01(+0.26%)
Apr 13, 2022 3.270 3.321 3.171 3.304 120,310 +0.06(+1.86%)
Apr 12, 2022 3.296 3.330 3.210 3.244 92,628 -0.03(-0.79%)
Apr 11, 2022 3.201 3.307 3.175 3.270 157,782 +0.03(+1.06%)
Apr 08, 2022 3.175 3.321 3.175 3.235 151,686 +0.08(+2.45%)
Apr 07, 2022 3.227 3.258 3.072 3.158 196,396 -0.07(-2.13%)
Apr 06, 2022 3.261 3.307 3.227 3.227 124,190 -0.13(-3.85%)
Apr 05, 2022 3.382 3.408 3.313 3.356 155,471 +0.01(+0.26%)
Apr 04, 2022 3.356 3.416 3.270 3.347 270,437 +0.03(+0.78%)
Apr 01, 2022 3.330 3.373 3.287 3.321 261,733 -0.03(-1.03%)
Mar 31, 2022 3.537 3.580 3.321 3.356 200,725 -0.23(-6.47%)
Mar 30, 2022 3.528 3.597 3.494 3.588 444,999 +0.08(+2.21%)
Mar 29, 2022 3.356 3.528 3.339 3.511 363,830 +0.15(+4.62%)
Mar 28, 2022 3.347 3.356 3.227 3.356 248,272 +0.04(+1.30%)
Mar 25, 2022 3.278 3.356 3.210 3.313 225,054 +0.05(+1.58%)
Mar 24, 2022 3.235 3.270 3.115 3.261 96,659 +0.06(+1.88%)
Mar 23, 2022 3.278 3.278 3.192 3.201 41,109 -0.07(-2.11%)
Mar 22, 2022 3.270 3.339 3.214 3.270 128,692 +0.00(+0.00%)
Mar 21, 2022 3.106 3.270 3.097 3.270 195,634 +0.18(+5.85%)
Mar 18, 2022 3.098 3.106 3.067 3.089 103,846 +0.01(+0.28%)
Mar 17, 2022 3.089 3.152 3.038 3.081 75,049 -0.04(-1.38%)
Mar 16, 2022 3.261 3.270 3.055 3.124 166,757 -0.11(-3.46%)
Mar 15, 2022 3.210 3.287 3.210 3.235 161,689 +0.03(+1.08%)
Mar 14, 2022 3.072 3.227 3.029 3.201 523,569 +0.15(+4.79%)
Mar 11, 2022 3.029 3.132 3.008 3.055 60,807 +0.04(+1.43%)
Mar 10, 2022 2.943 3.038 2.943 3.012 142,482 +0.08(+2.64%)
Mar 09, 2022 2.934 3.038 2.918 2.934 175,160 +0.06(+2.10%)
Mar 08, 2022 2.891 2.960 2.822 2.874 173,091 -0.09(-3.19%)
Mar 07, 2022 3.175 3.175 2.934 2.969 137,214 -0.16(-5.22%)
Mar 04, 2022 3.175 3.184 3.047 3.132 90,344 -0.03(-1.09%)
Mar 03, 2022 3.149 3.175 3.115 3.167 65,092 +0.04(+1.38%)
Mar 02, 2022 3.029 3.184 3.003 3.124 171,822 +0.09(+3.12%)
Mar 01, 2022 2.986 3.218 2.926 3.029 228,958 +0.08(+2.62%)
Feb 28, 2022 2.762 3.003 2.755 2.951 260,901 +0.19(+6.85%)
Feb 25, 2022 2.711 2.797 2.728 2.762 72,153 -0.01(-0.31%)
Feb 24, 2022 2.711 2.788 2.667 2.771 179,321 -0.02(-0.62%)
Feb 23, 2022 2.788 2.840 2.745 2.788 147,761 +0.03(+1.25%)
Feb 22, 2022 2.797 2.840 2.728 2.754 189,402 -0.12(-4.19%)
Feb 18, 2022 2.874 0 -0.05(-1.76%)
Feb 17, 2022 2.840 2.926 2.805 2.926 150,149 +0.11(+3.98%)
Feb 16, 2022 2.831 2.857 2.797 2.814 52,592 -0.03(-0.91%)
Feb 15, 2022 2.762 2.874 2.762 2.840 141,450 +0.09(+3.45%)
Feb 14, 2022 2.719 2.789 2.711 2.745 205,948 +0.03(+1.27%)
Feb 11, 2022 2.711 2.760 2.676 2.711 103,652 -0.03(-0.94%)
Feb 10, 2022 2.736 2.814 2.719 2.736 86,609 -0.03(-0.93%)
Feb 09, 2022 2.736 2.797 2.728 2.762 89,712 +0.03(+1.26%)
Feb 08, 2022 2.745 2.754 2.702 2.728 48,707 +0.01(+0.32%)
Feb 07, 2022 2.754 2.797 2.719 2.719 78,133 -0.07(-2.47%)
Feb 04, 2022 2.711 2.797 2.693 2.788 69,237 +0.07(+2.53%)
Feb 03, 2022 2.831 2.711 2.719 210,594 -0.12(-4.24%)
Feb 02, 2022 2.840 2.883 2.788 2.840 103,354 -0.03(-0.90%)
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.