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 (%)
Aug 29, 2014 6.295 6.528 6.528 6.528 1,014,554 +0.23(+3.70%)
Aug 28, 2014 6.183 6.400 6.183 6.295 250,597 +0.11(+1.82%)
Aug 27, 2014 6.135 6.187 6.022 6.183 232,458 +0.04(+0.65%)
Aug 26, 2014 6.022 6.159 6.022 6.143 155,801 +0.13(+2.14%)
Aug 25, 2014 6.086 6.110 5.958 6.014 187,291 -0.04(-0.66%)
Aug 22, 2014 5.925 6.094 5.869 6.054 286,251 +0.13(+2.17%)
Aug 21, 2014 5.724 5.950 5.684 5.925 218,098 +0.18(+3.08%)
Aug 20, 2014 5.692 5.797 5.637 5.749 141,500 +0.00(+0.00%)
Aug 19, 2014 5.861 5.917 5.716 5.749 184,838 -0.09(-1.52%)
Aug 18, 2014 5.901 5.950 5.797 5.837 202,020 +0.04(+0.69%)
Aug 15, 2014 5.716 5.827 5.628 5.797 424,340 +0.18(+3.30%)
Aug 14, 2014 5.628 5.636 5.580 5.612 113,339 -0.01(-0.14%)
Aug 13, 2014 5.620 5.628 5.556 5.620 241,210 +0.01(+0.14%)
Aug 12, 2014 5.604 5.620 5.475 5.612 195,026 -0.02(-0.29%)
Aug 11, 2014 5.491 5.628 5.435 5.628 310,557 +0.20(+3.70%)
Aug 08, 2014 5.266 5.456 5.266 5.427 248,199 +0.14(+2.58%)
Aug 07, 2014 5.290 5.435 5.202 5.290 384,385 +0.02(+0.30%)
Aug 06, 2014 4.623 5.314 4.623 5.274 1,106,762 +0.77(+17.14%)
Aug 05, 2014 4.430 4.559 4.430 4.502 284,666 +0.06(+1.45%)
Aug 04, 2014 4.422 4.478 4.374 4.438 291,101 +0.03(+0.73%)
Aug 01, 2014 4.398 4.438 4.342 4.406 187,338 +0.02(+0.55%)
Jul 31, 2014 4.422 4.494 4.382 4.382 244,580 -0.13(-2.85%)
Jul 30, 2014 4.510 4.591 4.502 4.510 134,485 -0.01(-0.18%)
Jul 29, 2014 4.398 4.527 4.342 4.518 185,098 +0.12(+2.74%)
Jul 28, 2014 4.470 4.543 4.342 4.398 142,837 -0.08(-1.80%)
Jul 25, 2014 4.559 4.615 4.438 4.478 309,602 -0.15(-3.30%)
Jul 24, 2014 4.711 4.728 4.623 4.631 144,783 -0.06(-1.20%)
Jul 23, 2014 4.527 4.760 4.527 4.687 177,566 +0.16(+3.55%)
Jul 22, 2014 4.575 4.663 4.478 4.527 167,815 -0.02(-0.53%)
Jul 21, 2014 4.631 4.655 4.518 4.551 132,806 -0.10(-2.25%)
Jul 18, 2014 4.382 4.719 4.382 4.655 233,705 +0.29(+6.63%)
Jul 17, 2014 4.430 4.462 4.342 4.366 254,182 -0.12(-2.69%)
Jul 16, 2014 4.567 4.567 4.470 4.486 230,447 -0.03(-0.71%)
Jul 15, 2014 4.647 4.687 4.494 4.518 166,830 -0.14(-3.10%)
Jul 14, 2014 4.655 4.985 4.655 4.663 161,553 +0.06(+1.40%)
Jul 11, 2014 4.647 4.703 4.559 4.599 171,387 -0.06(-1.21%)
Jul 10, 2014 4.430 4.703 4.382 4.655 192,042 +0.10(+2.30%)
Jul 09, 2014 4.824 4.904 4.551 4.551 276,062 -0.27(-5.67%)
Jul 08, 2014 4.744 4.840 4.559 4.824 298,397 +0.05(+1.01%)
Jul 07, 2014 4.985 5.025 4.768 4.776 157,553 -0.23(-4.50%)
Jul 03, 2014 4.961 5.001 5.001 5.001 107,711 +0.06(+1.30%)
Jul 02, 2014 4.832 5.025 4.832 4.937 233,463 +0.13(+2.68%)
Jul 01, 2014 4.719 4.937 4.719 4.808 303,748 +0.10(+2.05%)
Jun 30, 2014 4.816 4.816 4.667 4.711 225,909 -0.10(-2.17%)
Jun 27, 2014 4.872 5.065 4.792 4.816 1,537,043 -0.11(-2.28%)
Jun 26, 2014 4.929 4.985 4.824 4.929 151,278 -0.01(-0.16%)
Jun 25, 2014 4.840 4.945 4.744 4.937 251,163 +0.04(+0.82%)
Jun 24, 2014 4.744 5.096 4.744 4.896 396,454 +0.15(+3.22%)
Jun 23, 2014 4.800 4.800 4.687 4.744 168,196 -0.02(-0.51%)
Jun 20, 2014 4.985 5.001 4.752 4.768 310,377 -0.19(-3.89%)
Jun 19, 2014 5.097 5.105 4.953 4.961 89,704 -0.10(-1.91%)
Jun 18, 2014 5.033 5.138 4.985 5.057 228,373 +0.03(+0.64%)
Jun 17, 2014 4.639 5.033 4.631 5.025 330,684 +0.39(+8.51%)
Jun 16, 2014 4.615 4.655 4.603 4.631 265,458 -0.01(-0.17%)
Jun 13, 2014 4.848 4.866 4.615 4.639 124,897 -0.21(-4.31%)
Jun 12, 2014 4.953 4.961 4.804 4.848 137,894 -0.14(-2.90%)
Jun 11, 2014 4.985 5.017 4.929 4.993 66,874 -0.03(-0.64%)
Jun 10, 2014 5.073 5.142 4.985 5.025 182,704 -0.04(-0.79%)
Jun 06, 2014 5.073 5.154 4.969 5.065 224,657 +0.05(+0.96%)
Jun 05, 2014 4.880 5.041 4.832 5.017 150,150 +0.14(+2.97%)
Jun 04, 2014 4.832 4.896 4.784 4.872 95,950 -0.01(-0.16%)
Jun 03, 2014 4.904 4.945 4.808 4.880 151,175 -0.07(-1.46%)
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.