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 )

2.660 -0.030 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2020 0.8703 0.8787 0.8076 0.8369 282,996 +0.03(+3.75%)
Jun 29, 2020 0.6946 0.8201 0.6652 0.8067 268,943 +0.15(+22.01%)
Jun 26, 2020 0.8034 0.8201 0.6444 0.6611 226,080 -0.16(-19.82%)
Jun 25, 2020 0.8787 0.8787 0.7993 0.8246 76,627 -0.04(-4.34%)
Jun 24, 2020 0.8871 0.8871 0.8301 0.8620 208,472 -0.03(-2.83%)
Jun 23, 2020 0.9122 0.9122 0.8703 0.8871 216,259 -0.01(-0.93%)
Jun 22, 2020 0.9122 0.9122 0.8620 0.8954 101,741 +0.02(+1.90%)
Jun 19, 2020 0.8620 0.8787 0.8218 0.8787 146,617 +0.02(+1.94%)
Jun 18, 2020 0.8452 0.8703 0.8201 0.8620 92,188 +0.00(+0.00%)
Jun 17, 2020 0.8703 0.8703 0.8201 0.8620 89,960 +0.01(+0.98%)
Jun 16, 2020 0.8620 0.8703 0.8369 0.8536 47,577 +0.02(+2.00%)
Jun 15, 2020 0.8369 0.8452 0.8042 0.8369 56,012 +0.00(+0.00%)
Jun 12, 2020 0.8621 0.8703 0.8202 0.8369 75,639 +0.01(+1.01%)
Jun 11, 2020 0.8452 0.8536 0.8285 0.8285 166,734 -0.04(-4.81%)
Jun 10, 2020 0.8871 0.9206 0.8452 0.8703 52,498 -0.02(-1.89%)
Jun 09, 2020 0.9206 0.9206 0.8620 0.8871 58,691 -0.03(-2.75%)
Jun 08, 2020 0.8536 0.9206 0.8369 0.9122 148,704 +0.08(+9.00%)
Jun 05, 2020 0.8369 0.8662 0.7976 0.8369 79,701 +0.03(+4.17%)
Jun 04, 2020 0.8369 0.8369 0.7905 0.8034 77,939 -0.02(-2.03%)
Jun 03, 2020 0.8536 0.8536 0.7282 0.8200 149,531 +0.07(+8.64%)
Jun 02, 2020 0.7783 0.8200 0.7545 0.7549 49,005 -0.03(-3.67%)
Jun 01, 2020 0.8703 0.8703 0.7616 0.7836 102,388 -0.07(-8.20%)
May 29, 2020 0.7867 0.8536 0.7364 0.8536 107,304 +0.07(+9.03%)
May 28, 2020 0.7950 0.7950 0.7783 0.7829 39,015 -0.00(-0.49%)
May 27, 2020 0.7950 0.7950 0.7726 0.7867 51,464 +0.02(+2.20%)
May 26, 2020 0.6946 0.7950 0.6861 0.7698 265,007 +0.09(+13.55%)
May 22, 2020 0.6854 0.6854 0.6363 0.6779 26,646 +0.03(+3.86%)
May 21, 2020 0.6862 0.6904 0.6528 0.6528 60,520 -0.04(-6.00%)
May 20, 2020 0.6861 0.6944 0.6277 0.6944 112,761 +0.02(+2.44%)
May 19, 2020 0.6444 0.6862 0.6444 0.6779 126,277 -0.01(-1.73%)
May 18, 2020 0.6861 0.7030 0.6360 0.6898 98,797 +0.01(+1.65%)
May 15, 2020 0.6528 0.6888 0.5808 0.6786 212,338 +0.01(+1.36%)
May 14, 2020 0.7197 0.7229 0.6528 0.6695 258,238 -0.04(-5.02%)
May 13, 2020 0.7197 0.7448 0.6817 0.7049 70,595 -0.01(-0.91%)
May 12, 2020 0.6695 0.7134 0.6695 0.7113 92,190 +0.04(+6.25%)
May 11, 2020 0.6946 0.7446 0.6695 0.6695 152,467 -0.02(-3.14%)
May 08, 2020 0.6871 0.7532 0.6762 0.6912 148,410 +0.00(+0.72%)
May 07, 2020 0.7113 0.7113 0.6695 0.6862 172,940 -0.00(-0.15%)
May 06, 2020 0.5942 0.6889 0.5858 0.6872 221,060 +0.09(+15.66%)
May 05, 2020 0.6025 0.6025 0.5774 0.5942 57,773 +0.01(+1.44%)
May 04, 2020 0.5691 0.6143 0.5481 0.5857 78,324 +0.02(+2.93%)
May 01, 2020 0.6025 0.6025 0.5691 0.5691 84,839 -0.02(-2.86%)
Apr 30, 2020 0.5774 0.6360 0.5523 0.5858 114,181 +0.01(+1.26%)
Apr 29, 2020 0.5942 0.6109 0.5775 0.5785 102,334 -0.01(-1.24%)
Apr 28, 2020 0.5858 0.6337 0.5545 0.5858 54,541 +0.02(+2.87%)
Apr 27, 2020 0.5803 0.6022 0.5611 0.5695 39,565 +0.02(+3.00%)
Apr 24, 2020 0.5364 0.5688 0.5364 0.5529 52,600 +0.01(+1.53%)
Apr 23, 2020 0.5528 0.5771 0.5363 0.5446 19,901 -0.01(-1.49%)
Apr 22, 2020 0.5363 0.5697 0.5363 0.5528 18,475 +0.04(+7.98%)
Apr 21, 2020 0.5776 0.6056 0.5116 0.5120 59,563 -0.07(-11.50%)
Apr 20, 2020 0.5492 0.6188 0.5407 0.5785 195,424 +0.04(+6.99%)
Apr 17, 2020 0.5033 0.5652 0.5033 0.5407 90,657 +0.04(+7.43%)
Apr 16, 2020 0.5398 0.5399 0.4869 0.5033 78,580 -0.00(-0.23%)
Apr 15, 2020 0.5439 0.5462 0.4950 0.5045 50,319 -0.02(-2.95%)
Apr 14, 2020 0.5941 0.6021 0.4950 0.5198 102,582 -0.07(-12.50%)
Apr 13, 2020 0.6436 0.6601 0.5528 0.5941 52,398 -0.05(-7.70%)
Apr 09, 2020 0.6294 0.7078 0.6024 0.6436 118,533 -0.02(-2.50%)
Apr 08, 2020 0.6427 0.6757 0.5942 0.6601 18,979 +0.04(+6.14%)
Apr 07, 2020 0.6177 0.6600 0.5490 0.6219 182,894 -0.00(-0.23%)
Apr 06, 2020 0.6518 0.7261 0.6233 0.6233 72,722 -0.03(-4.06%)
Apr 03, 2020 0.6229 0.6518 0.6023 0.6498 417,049 +0.03(+5.00%)
Apr 02, 2020 0.6518 0.6518 0.6024 0.6188 148,642 -0.03(-5.06%)
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.