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 )

2.760 +0.020 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2021 1.782 1.824 1.765 1.824 52,637 +0.05(+2.87%)
Jun 29, 2021 1.790 1.799 1.756 1.773 195,237 -0.02(-0.95%)
Jun 28, 2021 1.833 1.833 1.748 1.790 241,618 -0.04(-2.31%)
Jun 25, 2021 1.849 1.849 1.807 1.833 288,163 +0.01(+0.47%)
Jun 24, 2021 1.866 1.866 1.807 1.824 162,693 -0.02(-0.92%)
Jun 23, 2021 1.866 1.866 1.816 1.841 123,197 -0.03(-1.36%)
Jun 22, 2021 1.883 1.883 1.824 1.866 160,815 +0.00(+0.00%)
Jun 21, 2021 1.883 1.917 1.756 1.866 160,272 -0.02(-0.90%)
Jun 18, 2021 1.824 1.930 1.818 1.883 195,290 +0.01(+0.45%)
Jun 17, 2021 1.909 1.942 1.800 1.875 202,315 -0.03(-1.34%)
Jun 16, 2021 1.900 1.926 1.883 1.900 134,652 -0.01(-0.44%)
Jun 15, 2021 2.002 2.053 1.900 1.909 449,834 -0.08(-4.26%)
Jun 14, 2021 2.028 2.028 1.977 1.994 189,788 -0.03(-1.67%)
Jun 11, 2021 1.875 2.036 1.875 2.028 338,045 +0.15(+8.14%)
Jun 10, 2021 1.849 1.934 1.841 1.875 561,287 -0.02(-0.90%)
Jun 09, 2021 1.866 2.070 1.824 1.892 1,464,113 +0.07(+3.72%)
Jun 08, 2021 1.748 1.875 1.748 1.824 408,343 -0.10(-5.29%)
Jun 07, 2021 2.028 2.034 1.902 1.926 466,989 -0.08(-3.81%)
Jun 04, 2021 2.062 2.129 1.977 2.002 231,911 -0.10(-4.84%)
Jun 03, 2021 2.011 2.163 2.002 2.104 834,366 +0.13(+6.44%)
Jun 02, 2021 2.079 2.129 1.934 1.977 515,202 +0.01(+0.43%)
Jun 01, 2021 1.909 2.227 1.875 1.968 1,412,341 +0.14(+7.91%)
May 28, 2021 1.782 1.909 1.731 1.824 1,372,815 +0.06(+3.37%)
May 27, 2021 1.739 1.782 1.722 1.765 86,358 +0.06(+3.48%)
May 26, 2021 1.714 1.731 1.688 1.705 102,492 +0.02(+1.01%)
May 25, 2021 1.697 1.748 1.680 1.688 117,355 -0.01(-0.50%)
May 24, 2021 1.756 1.798 1.697 1.697 187,627 -0.10(-5.66%)
May 21, 2021 1.807 1.807 1.781 1.799 84,615 +0.02(+0.95%)
May 20, 2021 1.773 1.814 1.739 1.782 94,311 +0.00(+0.00%)
May 19, 2021 1.756 1.790 1.739 1.782 35,619 +0.00(+0.00%)
May 18, 2021 1.790 1.824 1.765 1.782 105,509 +0.02(+0.96%)
May 17, 2021 1.731 1.824 1.731 1.765 126,377 +0.03(+1.46%)
May 14, 2021 1.773 1.801 1.731 1.739 145,015 +0.02(+0.98%)
May 13, 2021 1.654 1.748 1.654 1.722 211,390 +0.07(+4.10%)
May 12, 2021 1.739 1.754 1.654 1.654 171,807 -0.10(-5.80%)
May 11, 2021 1.722 1.807 1.663 1.756 116,774 +0.02(+0.98%)
May 10, 2021 1.790 1.811 1.731 1.739 141,351 -0.04(-2.38%)
May 07, 2021 1.782 1.841 1.782 1.782 149,932 -0.01(-0.47%)
May 06, 2021 1.799 1.849 1.765 1.790 109,074 -0.02(-0.94%)
May 05, 2021 1.841 1.866 1.782 1.807 167,315 -0.08(-4.05%)
May 04, 2021 1.875 1.909 1.867 1.883 168,220 +0.00(+0.00%)
May 03, 2021 1.875 1.892 1.866 1.883 465,268 +0.03(+1.84%)
Apr 30, 2021 1.909 1.917 1.824 1.849 83,334 -0.08(-4.39%)
Apr 29, 2021 1.926 1.951 1.900 1.934 117,979 +0.03(+1.33%)
Apr 28, 2021 1.926 1.928 1.886 1.909 61,100 +0.02(+0.89%)
Apr 27, 2021 1.926 1.934 1.884 1.892 34,705 -0.01(-0.44%)
Apr 26, 2021 1.909 1.934 1.867 1.900 144,556 +0.01(+0.44%)
Apr 23, 2021 1.892 1.919 1.867 1.892 111,545 +0.00(+0.00%)
Apr 22, 2021 1.892 1.965 1.842 1.892 162,662 +0.01(+0.45%)
Apr 21, 2021 1.825 1.892 1.825 1.884 71,227 +0.03(+1.82%)
Apr 20, 2021 1.825 1.858 1.825 1.850 97,995 +0.01(+0.46%)
Apr 19, 2021 1.833 1.875 1.824 1.842 198,278 -0.03(-1.35%)
Apr 16, 2021 1.909 1.909 1.833 1.867 102,150 -0.03(-1.33%)
Apr 15, 2021 1.875 1.909 1.833 1.892 97,658 +0.02(+0.90%)
Apr 14, 2021 1.842 1.875 1.808 1.875 173,738 +0.04(+2.29%)
Apr 13, 2021 1.816 1.867 1.787 1.833 91,674 +0.04(+2.35%)
Apr 12, 2021 1.875 1.892 1.724 1.791 301,147 -0.10(-5.33%)
Apr 09, 2021 1.909 1.909 1.875 1.892 86,215 +0.00(+0.00%)
Apr 08, 2021 1.917 1.951 1.867 1.892 152,472 -0.01(-0.44%)
Apr 07, 2021 1.875 1.951 1.848 1.900 174,543 +0.03(+1.80%)
Apr 06, 2021 1.968 1.968 1.859 1.867 188,040 -0.07(-3.48%)
Apr 05, 2021 1.892 1.951 1.850 1.934 142,039 +0.09(+5.02%)
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.