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 )

2.750 +0.070 (+2.61%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 31, 2018 2.589 2.589 2.589 0 -0.03(-1.23%)
Aug 30, 2018 2.677 2.726 2.597 2.621 286,123 -0.06(-2.10%)
Aug 29, 2018 2.806 2.890 2.661 2.677 376,405 -0.11(-4.03%)
Aug 28, 2018 2.677 2.878 2.677 2.790 599,222 +0.14(+5.15%)
Aug 27, 2018 2.613 2.693 2.549 2.653 536,186 +0.08(+3.13%)
Aug 24, 2018 2.517 2.637 2.452 2.573 518,160 +0.08(+3.23%)
Aug 23, 2018 2.525 2.557 2.476 2.492 333,344 -0.03(-1.27%)
Aug 22, 2018 2.581 2.613 2.444 2.525 988,481 -0.06(-2.18%)
Aug 21, 2018 2.525 2.597 2.460 2.581 509,267 +0.04(+1.58%)
Aug 20, 2018 2.589 2.589 2.452 2.541 414,867 -0.05(-1.86%)
Aug 17, 2018 2.573 2.734 2.452 2.589 492,538 +0.02(+0.63%)
Aug 16, 2018 2.533 2.621 2.508 2.573 365,570 +0.04(+1.59%)
Aug 15, 2018 2.589 2.589 2.438 2.533 538,623 -0.06(-2.48%)
Aug 14, 2018 2.565 2.677 2.508 2.597 473,338 +0.05(+1.89%)
Aug 13, 2018 2.557 2.685 2.500 2.549 856,655 +0.04(+1.60%)
Aug 10, 2018 2.452 2.629 2.420 2.508 740,549 +0.04(+1.63%)
Aug 09, 2018 2.348 2.494 2.332 2.468 358,270 +0.07(+3.02%)
Aug 08, 2018 2.605 2.649 2.340 2.396 654,405 -0.20(-7.74%)
Aug 07, 2018 2.420 2.685 2.412 2.597 948,052 +0.15(+6.25%)
Aug 06, 2018 2.332 2.500 2.227 2.444 1,121,807 +0.26(+11.76%)
Aug 03, 2018 2.484 2.621 2.106 2.187 1,184,953 +0.17(+8.37%)
Aug 02, 2018 2.082 2.131 1.994 2.018 378,543 -0.06(-3.09%)
Aug 01, 2018 2.171 2.195 2.066 2.082 282,179 +0.01(+0.39%)
Jul 31, 2018 1.954 2.203 1.954 2.074 566,501 +0.11(+5.74%)
Jul 30, 2018 1.914 1.986 1.914 1.962 218,554 +0.06(+3.39%)
Jul 27, 2018 1.914 1.922 1.849 1.897 354,105 -0.03(-1.67%)
Jul 26, 2018 1.793 1.938 1.761 1.930 262,530 +0.13(+7.14%)
Jul 25, 2018 1.930 1.954 1.801 1.801 243,217 -0.14(-7.05%)
Jul 24, 2018 1.914 1.962 1.889 1.938 108,298 +0.03(+1.69%)
Jul 23, 2018 1.962 1.978 1.696 1.905 456,225 -0.06(-3.27%)
Jul 20, 2018 1.873 2.018 1.869 1.970 360,068 +0.08(+4.26%)
Jul 19, 2018 1.930 1.962 1.849 1.889 375,813 -0.02(-0.84%)
Jul 18, 2018 1.688 1.954 1.688 1.905 792,637 +0.21(+12.32%)
Jul 17, 2018 1.632 1.721 1.616 1.696 393,283 +0.06(+3.43%)
Jul 16, 2018 1.335 1.769 1.335 1.640 2,365,882 +0.32(+24.39%)
Jul 13, 2018 1.375 1.417 1.302 1.319 320,225 -0.06(-4.09%)
Jul 12, 2018 1.399 1.415 1.367 1.375 451,613 -0.02(-1.16%)
Jul 11, 2018 1.367 1.407 1.327 1.391 396,517 +0.02(+1.76%)
Jul 10, 2018 1.399 1.407 1.367 1.367 232,777 -0.05(-3.41%)
Jul 09, 2018 1.407 1.489 1.399 1.415 943,675 +0.01(+0.57%)
Jul 06, 2018 1.439 1.463 1.407 1.407 107,170 -0.03(-2.23%)
Jul 05, 2018 1.431 1.479 1.415 1.439 297,494 +0.02(+1.70%)
Jul 03, 2018 1.415 1.415 1.415 0 +0.00(+0.00%)
Jul 02, 2018 1.415 1.426 1.383 1.415 240,021 -0.01(-0.56%)
Jun 29, 2018 1.471 1.415 1.423 112,322 -0.01(-0.56%)
Jun 28, 2018 1.463 1.495 1.415 1.431 205,857 -0.02(-1.66%)
Jun 27, 2018 1.487 1.528 1.447 1.455 540,830 -0.02(-1.09%)
Jun 26, 2018 1.487 1.528 1.463 1.471 325,533 -0.02(-1.08%)
Jun 25, 2018 1.471 1.528 1.471 1.487 401,152 +0.02(+1.65%)
Jun 22, 2018 1.560 1.608 1.455 1.463 6,091,903 -0.08(-5.21%)
Jun 21, 2018 1.592 1.616 1.544 1.544 345,325 -0.05(-3.03%)
Jun 20, 2018 1.624 1.648 1.592 1.592 337,801 -0.03(-1.98%)
Jun 19, 2018 1.616 1.648 1.576 1.624 307,628 +0.01(+0.50%)
Jun 18, 2018 1.640 1.664 1.600 1.616 229,993 -0.03(-1.95%)
Jun 15, 2018 1.688 1.648 1.648 266,911 +0.00(+0.00%)
Jun 14, 2018 1.704 1.704 1.608 1.648 179,636 -0.05(-2.84%)
Jun 13, 2018 1.721 1.725 1.672 1.696 201,306 +0.02(+0.96%)
Jun 12, 2018 1.688 1.713 1.656 1.680 249,026 -0.01(-0.48%)
Jun 11, 2018 1.624 1.704 1.624 1.688 236,667 +0.04(+2.44%)
Jun 08, 2018 1.664 1.703 1.640 1.648 215,170 -0.01(-0.49%)
Jun 07, 2018 1.600 1.664 1.584 1.656 170,734 +0.05(+3.00%)
Jun 06, 2018 1.608 367,110 +0.01(+0.50%)
Jun 05, 2018 1.503 1.632 1.503 1.600 300,321 +0.07(+4.74%)
Jun 04, 2018 1.560 1.568 1.512 1.528 183,981 -0.02(-1.04%)
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.