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 )

2.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2023 3.499 3.499 3.354 3.363 167,649 -0.11(-3.06%)
Jul 28, 2023 3.421 3.499 3.421 3.470 126,005 -0.02(-0.55%)
Jul 27, 2023 3.451 3.508 3.441 3.489 131,383 +0.06(+1.67%)
Jul 26, 2023 3.432 3.479 3.413 3.432 70,571 -0.01(-0.28%)
Jul 25, 2023 3.432 3.513 3.394 3.441 245,484 -0.01(-0.28%)
Jul 24, 2023 3.365 3.460 3.336 3.451 135,020 +0.11(+3.43%)
Jul 21, 2023 3.460 3.460 3.298 3.336 84,014 -0.04(-1.13%)
Jul 20, 2023 3.460 3.503 3.346 3.374 82,227 -0.10(-3.01%)
Jul 19, 2023 3.479 3.499 3.422 3.479 241,334 +0.03(+0.83%)
Jul 18, 2023 3.365 3.479 3.365 3.451 186,446 +0.10(+3.13%)
Jul 17, 2023 3.317 3.384 3.289 3.346 246,280 +0.06(+1.74%)
Jul 14, 2023 3.336 3.336 3.184 3.289 112,271 +0.00(+0.00%)
Jul 13, 2023 3.212 3.289 3.184 3.289 117,205 +0.10(+2.98%)
Jul 12, 2023 3.241 3.241 3.155 3.193 114,706 -0.02(-0.59%)
Jul 11, 2023 3.146 3.212 3.108 3.212 109,001 +0.10(+3.37%)
Jul 10, 2023 3.098 3.136 3.050 3.108 102,760 +0.00(+0.00%)
Jul 07, 2023 3.184 3.212 3.079 3.108 53,496 -0.08(-2.39%)
Jul 06, 2023 3.088 3.193 3.022 3.184 71,734 +0.08(+2.45%)
Jul 05, 2023 3.231 3.241 3.079 3.108 126,423 -0.10(-3.26%)
Jul 03, 2023 3.060 3.231 3.003 3.212 135,206 +0.12(+4.01%)
Jun 30, 2023 3.012 3.088 2.975 3.088 127,038 +0.11(+3.85%)
Jun 29, 2023 2.946 2.974 2.917 2.974 61,554 +0.05(+1.63%)
Jun 28, 2023 2.984 2.984 2.879 2.926 86,056 -0.06(-1.92%)
Jun 27, 2023 2.955 3.012 2.869 2.984 258,439 +0.04(+1.29%)
Jun 26, 2023 2.831 2.946 2.783 2.946 199,491 +0.17(+6.19%)
Jun 23, 2023 2.764 2.774 2.698 2.774 78,370 +0.00(+0.00%)
Jun 22, 2023 2.793 2.803 2.755 2.774 79,642 -0.04(-1.36%)
Jun 21, 2023 2.888 2.888 2.783 2.812 80,259 -0.07(-2.32%)
Jun 20, 2023 2.869 2.936 2.831 2.879 84,928 +0.01(+0.33%)
Jun 16, 2023 2.860 2.885 2.822 2.869 112,386 -0.01(-0.33%)
Jun 15, 2023 2.783 2.917 2.783 2.879 52,846 +0.11(+4.14%)
Jun 14, 2023 2.869 2.879 2.764 2.764 106,008 -0.09(-3.01%)
Jun 13, 2023 2.926 2.955 2.850 2.850 89,799 -0.09(-2.92%)
Jun 12, 2023 2.783 2.946 2.783 2.936 98,999 +0.14(+5.12%)
Jun 09, 2023 2.793 2.888 2.783 2.793 127,426 +0.00(+0.00%)
Jun 08, 2023 2.869 2.888 2.793 2.793 113,411 -0.06(-2.01%)
Jun 07, 2023 2.850 2.879 2.803 2.850 130,232 +0.02(+0.67%)
Jun 06, 2023 2.707 2.850 2.698 2.831 60,629 +0.13(+4.95%)
Jun 05, 2023 2.736 2.745 2.679 2.698 100,677 -0.05(-1.74%)
Jun 02, 2023 2.707 2.803 2.688 2.745 74,820 +0.06(+2.13%)
Jun 01, 2023 2.669 2.783 2.650 2.688 174,390 -0.03(-1.05%)
May 31, 2023 2.717 2.717 2.631 2.717 170,337 +0.01(+0.35%)
May 30, 2023 2.841 2.841 2.679 2.707 160,014 -0.10(-3.73%)
May 26, 2023 2.783 2.850 2.783 2.812 103,219 +0.04(+1.37%)
May 25, 2023 2.793 2.831 2.764 2.774 112,365 -0.02(-0.68%)
May 24, 2023 2.803 2.864 2.790 2.793 108,644 -0.01(-0.34%)
May 23, 2023 2.717 2.855 2.717 2.803 172,450 +0.09(+3.16%)
May 22, 2023 2.850 2.850 2.717 2.717 160,186 -0.13(-4.68%)
May 19, 2023 2.841 2.879 2.822 2.850 113,651 +0.03(+1.01%)
May 18, 2023 2.831 2.879 2.822 2.822 110,654 -0.03(-1.00%)
May 17, 2023 2.822 2.888 2.822 2.850 163,523 +0.03(+1.01%)
May 16, 2023 2.831 2.879 2.812 2.822 97,513 +0.00(+0.00%)
May 15, 2023 2.774 2.850 2.774 2.822 213,218 +0.05(+1.72%)
May 12, 2023 2.726 2.822 2.650 2.774 177,464 +0.07(+2.46%)
May 11, 2023 2.583 2.731 2.583 2.707 201,072 +0.10(+4.03%)
May 10, 2023 2.660 2.723 2.593 2.602 213,815 -0.08(-2.85%)
May 09, 2023 2.669 2.698 2.564 2.679 290,651 +0.07(+2.55%)
May 08, 2023 2.803 2.803 2.612 2.612 704,661 -0.21(-7.43%)
May 05, 2023 2.869 2.869 2.793 2.822 157,469 -0.04(-1.33%)
May 04, 2023 2.965 3.003 2.803 2.860 247,263 -0.14(-4.76%)
May 03, 2023 2.946 3.060 2.943 3.003 202,028 +0.06(+1.94%)
May 02, 2023 2.888 2.969 2.860 2.946 138,471 +0.03(+0.98%)
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.