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 )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2017 2.645 2.685 2.613 2.661 140,318 +0.02(+0.61%)
May 30, 2017 2.581 2.685 2.581 2.645 75,868 +0.04(+1.54%)
May 26, 2017 2.621 2.661 2.557 2.605 138,800 -0.03(-1.22%)
May 25, 2017 2.669 2.742 2.637 2.637 120,277 -0.03(-1.20%)
May 24, 2017 2.718 2.790 2.645 2.669 124,617 -0.08(-2.92%)
May 23, 2017 2.726 2.758 2.661 2.750 84,837 +0.04(+1.48%)
May 22, 2017 2.750 2.814 2.701 2.709 68,488 -0.06(-2.32%)
May 19, 2017 2.814 2.894 2.766 2.774 122,033 -0.05(-1.71%)
May 18, 2017 2.854 2.894 2.782 2.822 95,471 -0.03(-1.13%)
May 17, 2017 2.975 2.984 2.854 2.854 134,864 -0.18(-6.08%)
May 16, 2017 3.087 3.087 3.007 3.039 241,100 -0.05(-1.56%)
May 15, 2017 3.007 3.095 3.007 3.087 182,874 +0.06(+2.13%)
May 12, 2017 2.927 3.047 2.886 3.023 236,684 +0.07(+2.45%)
May 11, 2017 2.846 2.975 2.814 2.951 148,209 +0.08(+2.80%)
May 10, 2017 2.693 2.910 2.693 2.870 200,442 +0.14(+5.00%)
May 09, 2017 2.718 2.798 2.693 2.734 257,236 +0.02(+0.59%)
May 08, 2017 2.734 2.774 2.701 2.718 164,561 +0.04(+1.50%)
May 05, 2017 2.605 2.701 2.565 2.677 578,465 +0.08(+3.10%)
May 04, 2017 2.685 2.701 2.549 2.597 380,177 -0.07(-2.71%)
May 03, 2017 3.055 3.087 2.594 2.669 224,440 -0.32(-10.75%)
May 02, 2017 2.991 3.015 2.959 2.991 155,287 +0.04(+1.36%)
May 01, 2017 2.975 3.007 2.919 2.951 130,242 -0.01(-0.27%)
Apr 28, 2017 2.975 2.991 2.902 2.959 153,089 -0.01(-0.27%)
Apr 27, 2017 2.927 3.011 2.902 2.967 107,219 +0.02(+0.54%)
Apr 26, 2017 2.814 2.991 2.814 2.951 184,153 +0.13(+4.56%)
Apr 25, 2017 2.919 2.951 2.822 2.822 164,658 -0.06(-2.23%)
Apr 24, 2017 2.830 2.935 2.798 2.886 138,387 +0.06(+2.28%)
Apr 21, 2017 2.774 2.838 2.750 2.822 149,417 +0.04(+1.45%)
Apr 20, 2017 2.798 2.822 2.758 2.782 129,486 -0.02(-0.86%)
Apr 19, 2017 2.774 2.822 2.734 2.806 88,865 +0.06(+2.05%)
Apr 18, 2017 2.677 2.750 2.645 2.750 101,752 +0.05(+1.79%)
Apr 17, 2017 2.774 2.782 2.669 2.701 141,802 -0.10(-3.45%)
Apr 13, 2017 2.782 2.862 2.758 2.798 138,920 +0.00(+0.00%)
Apr 12, 2017 2.862 2.870 2.742 2.798 98,989 -0.04(-1.42%)
Apr 11, 2017 2.878 2.878 2.782 2.838 98,487 -0.06(-1.94%)
Apr 10, 2017 2.894 2.991 2.862 2.894 90,527 +0.04(+1.41%)
Apr 07, 2017 2.886 2.910 2.846 2.854 141,934 -0.06(-1.93%)
Apr 06, 2017 2.798 2.910 2.782 2.910 120,606 +0.11(+4.02%)
Apr 05, 2017 2.886 2.951 2.790 2.798 229,476 -0.07(-2.52%)
Apr 04, 2017 2.959 3.007 2.854 2.870 184,659 -0.06(-2.19%)
Apr 03, 2017 2.814 2.959 2.814 2.935 248,590 +0.16(+5.80%)
Mar 31, 2017 3.015 3.023 2.742 2.774 761,491 -0.24(-8.00%)
Mar 30, 2017 3.128 3.136 2.927 3.015 224,077 -0.09(-2.85%)
Mar 29, 2017 3.071 3.111 3.007 3.103 103,663 +0.02(+0.78%)
Mar 28, 2017 3.023 3.087 3.015 3.079 70,032 +0.02(+0.79%)
Mar 27, 2017 3.031 3.063 2.951 3.055 70,418 +0.04(+1.33%)
Mar 24, 2017 3.015 3.031 2.943 3.015 95,168 +0.01(+0.27%)
Mar 23, 2017 2.951 3.015 2.943 3.007 107,729 +0.03(+1.08%)
Mar 22, 2017 3.015 3.095 2.814 2.975 235,971 -0.04(-1.33%)
Mar 21, 2017 3.304 3.329 3.007 3.015 147,512 -0.27(-8.09%)
Mar 20, 2017 3.304 3.369 3.248 3.280 153,176 +0.14(+4.35%)
Mar 17, 2017 3.256 3.256 3.128 3.144 332,036 -0.08(-2.49%)
Mar 16, 2017 3.280 3.296 3.216 3.224 121,776 -0.03(-0.99%)
Mar 15, 2017 3.168 3.272 3.136 3.256 74,170 +0.10(+3.32%)
Mar 14, 2017 3.337 3.337 3.152 3.152 204,925 -0.21(-6.22%)
Mar 13, 2017 3.256 3.385 3.256 3.361 101,897 +0.06(+1.95%)
Mar 10, 2017 3.337 3.361 3.256 3.296 88,743 +0.02(+0.74%)
Mar 09, 2017 3.256 3.329 3.224 3.272 81,561 -0.03(-0.97%)
Mar 08, 2017 3.417 3.441 3.296 3.304 71,531 -0.11(-3.29%)
Mar 07, 2017 3.530 3.530 3.417 3.417 71,178 -0.09(-2.52%)
Mar 06, 2017 3.546 3.546 3.441 3.505 100,198 -0.03(-0.91%)
Mar 03, 2017 3.473 3.578 3.385 3.538 131,060 +0.07(+2.09%)
Mar 02, 2017 3.296 3.489 3.264 3.465 134,061 +0.14(+4.11%)
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.