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 )

3.380 +0.010 (+0.30%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 20, 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 28, 2023 2.781 2.869 2.781 2.799 160,947 +0.00(+0.00%)
Apr 27, 2023 2.772 2.827 2.763 2.799 284,990 +0.03(+1.00%)
Apr 26, 2023 2.781 2.817 2.754 2.772 156,552 -0.01(-0.33%)
Apr 25, 2023 2.763 2.808 2.736 2.781 194,276 +0.02(+0.66%)
Apr 24, 2023 2.781 2.820 2.763 2.763 150,606 -0.02(-0.65%)
Apr 21, 2023 2.763 2.808 2.754 2.781 98,184 +0.01(+0.33%)
Apr 20, 2023 2.763 2.835 2.754 2.772 131,571 +0.00(+0.00%)
Apr 19, 2023 2.772 2.824 2.763 2.772 119,612 +0.00(+0.00%)
Apr 18, 2023 2.781 2.832 2.763 2.772 77,115 -0.01(-0.33%)
Apr 17, 2023 2.781 2.862 2.772 2.781 144,602 +0.00(+0.00%)
Apr 14, 2023 2.781 2.844 2.781 2.781 78,296 -0.03(-0.97%)
Apr 13, 2023 2.799 2.835 2.754 2.808 147,878 +0.02(+0.65%)
Apr 12, 2023 2.808 2.844 2.763 2.790 148,319 -0.01(-0.32%)
Apr 11, 2023 2.817 2.899 2.799 2.799 112,772 -0.02(-0.64%)
Apr 10, 2023 2.808 2.844 2.740 2.817 278,428 +0.01(+0.32%)
Apr 06, 2023 2.826 2.861 2.808 2.808 62,634 -0.03(-0.96%)
Apr 05, 2023 2.826 2.890 2.799 2.835 77,266 -0.02(-0.63%)
Apr 04, 2023 2.935 2.935 2.817 2.853 150,361 -0.04(-1.25%)
Apr 03, 2023 2.881 3.053 2.853 2.890 339,338 +0.02(+0.63%)
Mar 31, 2023 2.790 2.916 2.772 2.871 198,166 +0.08(+2.92%)
Mar 30, 2023 2.862 2.879 2.781 2.790 91,791 -0.06(-2.22%)
Mar 29, 2023 2.908 2.917 2.838 2.853 73,394 -0.04(-1.25%)
Mar 28, 2023 2.835 2.926 2.835 2.890 137,886 +0.05(+1.59%)
Mar 27, 2023 2.844 2.887 2.745 2.844 226,724 -0.07(-2.48%)
Mar 24, 2023 2.844 2.917 2.759 2.917 129,924 +0.05(+1.90%)
Mar 23, 2023 2.890 2.944 2.808 2.862 160,147 -0.03(-0.94%)
Mar 22, 2023 2.926 2.953 2.858 2.890 133,424 -0.04(-1.24%)
Mar 21, 2023 2.826 2.998 2.808 2.926 193,449 +0.14(+4.87%)
Mar 20, 2023 2.772 2.853 2.772 2.790 138,066 +0.01(+0.33%)
Mar 17, 2023 2.881 2.890 2.763 2.781 323,449 -0.10(-3.46%)
Mar 16, 2023 2.790 2.935 2.790 2.881 238,835 +0.09(+3.25%)
Mar 15, 2023 2.881 2.899 2.745 2.790 221,870 -0.11(-3.75%)
Mar 14, 2023 2.962 2.971 2.899 2.899 167,114 +0.03(+0.95%)
Mar 13, 2023 2.817 2.899 2.799 2.871 268,033 +0.05(+1.93%)
Mar 10, 2023 2.899 2.899 2.717 2.817 412,222 -0.13(-4.31%)
Mar 09, 2023 2.899 3.007 2.899 2.944 175,697 +0.05(+1.88%)
Mar 08, 2023 2.745 2.917 2.745 2.890 172,343 +0.14(+5.28%)
Mar 07, 2023 2.835 2.853 2.708 2.745 564,032 -0.10(-3.50%)
Mar 06, 2023 2.862 3.025 2.808 2.844 498,421 -0.12(-3.98%)
Mar 03, 2023 2.908 2.994 2.899 2.962 274,131 +0.05(+1.55%)
Mar 02, 2023 2.899 2.969 2.890 2.917 186,829 +0.00(+0.00%)
Mar 01, 2023 3.025 3.134 2.917 2.917 138,931 -0.11(-3.59%)
Feb 28, 2023 3.053 3.147 3.025 3.025 226,334 +0.00(+0.00%)
Feb 27, 2023 2.835 3.071 2.817 3.025 165,464 +0.17(+6.03%)
Feb 24, 2023 3.071 3.080 2.781 2.853 416,124 -0.27(-8.70%)
Feb 23, 2023 2.989 3.207 2.989 3.125 157,424 +0.04(+1.17%)
Feb 22, 2023 3.279 3.279 3.080 3.089 174,804 -0.14(-4.48%)
Feb 21, 2023 3.261 3.333 3.216 3.234 160,307 +0.00(+0.00%)
Feb 17, 2023 3.297 3.306 3.089 3.234 149,929 -0.07(-2.19%)
Feb 16, 2023 3.342 3.397 3.280 3.306 88,085 -0.09(-2.67%)
Feb 15, 2023 3.379 3.478 3.370 3.397 139,197 -0.02(-0.53%)
Feb 14, 2023 3.379 3.442 3.315 3.415 141,777 +0.02(+0.53%)
Feb 13, 2023 3.496 3.506 3.342 3.397 244,112 -0.08(-2.34%)
Feb 10, 2023 3.379 3.478 3.315 3.478 271,182 +0.17(+5.21%)
Feb 09, 2023 3.397 3.415 3.252 3.306 157,641 -0.04(-1.08%)
Feb 08, 2023 3.352 3.397 3.315 3.342 118,659 -0.05(-1.34%)
Feb 07, 2023 3.288 3.397 3.253 3.388 223,084 +0.10(+3.03%)
Feb 06, 2023 3.116 3.288 3.062 3.288 349,603 +0.20(+6.45%)
Feb 03, 2023 3.044 3.116 3.044 3.089 91,355 +0.02(+0.59%)
Feb 02, 2023 3.179 3.195 3.071 3.071 89,460 -0.08(-2.59%)
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.