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 )

2.685 +0.025 (+0.94%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 2, 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 (%)
Sep 30, 2020 0.7806 0.7888 0.7395 0.7395 64,166 -0.02(-3.23%)
Sep 29, 2020 0.7642 0.7970 0.7149 0.7642 185,996 +0.02(+3.33%)
Sep 28, 2020 0.7806 0.7971 0.7067 0.7395 81,828 -0.03(-3.40%)
Sep 25, 2020 0.7412 0.7970 0.7321 0.7656 68,150 +0.02(+3.29%)
Sep 24, 2020 0.7888 0.7888 0.7412 0.7412 68,755 -0.03(-4.04%)
Sep 23, 2020 0.8216 0.8216 0.7698 0.7724 80,180 -0.02(-2.08%)
Sep 22, 2020 0.8217 0.8381 0.7699 0.7888 177,183 -0.01(-1.59%)
Sep 21, 2020 0.8381 0.8464 0.7971 0.8016 99,893 -0.02(-2.45%)
Sep 18, 2020 0.8217 0.8464 0.7971 0.8217 93,707 +0.00(+0.39%)
Sep 17, 2020 0.8163 0.8381 0.8136 0.8185 66,594 +0.00(+0.25%)
Sep 16, 2020 0.8053 0.8458 0.8053 0.8165 47,090 -0.00(-0.21%)
Sep 15, 2020 0.8381 0.8546 0.8136 0.8182 38,713 -0.01(-1.42%)
Sep 14, 2020 0.8299 0.8464 0.8053 0.8299 84,948 +0.01(+1.00%)
Sep 11, 2020 0.8628 0.8710 0.8217 0.8217 154,555 -0.03(-3.85%)
Sep 10, 2020 0.8464 0.8957 0.8464 0.8546 54,969 +0.01(+0.97%)
Sep 09, 2020 0.8874 0.8874 0.8423 0.8464 172,725 -0.02(-2.83%)
Sep 08, 2020 0.8874 0.9039 0.8546 0.8710 144,607 -0.02(-1.85%)
Sep 04, 2020 0.9039 0.9040 0.8628 0.8874 248,019 -0.02(-2.70%)
Sep 03, 2020 0.9039 1.060 0.8669 0.9121 734,181 +0.00(+0.00%)
Sep 02, 2020 0.9203 0.9450 0.9039 0.9121 83,061 +0.00(+0.00%)
Sep 01, 2020 0.8628 0.9367 0.8628 0.9121 108,925 +0.04(+4.72%)
Aug 31, 2020 0.9121 0.9285 0.8710 0.8710 179,775 -0.04(-4.50%)
Aug 28, 2020 0.9285 0.9285 0.8957 0.9121 156,989 -0.02(-2.63%)
Aug 27, 2020 0.9367 0.9614 0.9285 0.9367 201,900 +0.00(+0.00%)
Aug 26, 2020 1.002 1.002 0.9367 0.9367 444,658 -0.06(-5.79%)
Aug 25, 2020 1.019 1.019 0.9614 0.9943 170,926 -0.02(-2.42%)
Aug 24, 2020 1.011 1.035 0.9861 1.019 128,916 +0.00(+0.00%)
Aug 21, 2020 0.9861 1.027 0.9696 1.019 202,626 +0.02(+1.64%)
Aug 20, 2020 0.9943 1.044 0.9861 1.002 126,676 -0.01(-0.81%)
Aug 19, 2020 1.052 1.052 0.9861 1.011 175,899 -0.02(-1.60%)
Aug 18, 2020 1.011 1.027 1.002 1.027 404,891 +0.02(+1.63%)
Aug 17, 2020 1.035 1.044 1.002 1.011 180,249 -0.03(-3.15%)
Aug 14, 2020 1.060 1.060 1.011 1.044 151,148 +0.02(+2.42%)
Aug 13, 2020 0.9696 1.035 0.9696 1.019 169,944 +0.03(+3.33%)
Aug 12, 2020 0.9614 0.9943 0.9367 0.9861 265,074 -0.01(-0.83%)
Aug 11, 2020 1.085 1.085 0.9696 0.9943 186,994 -0.03(-3.20%)
Aug 10, 2020 1.019 1.085 1.002 1.027 458,678 -0.05(-4.58%)
Aug 07, 2020 1.068 1.109 1.040 1.076 437,259 +0.00(+0.00%)
Aug 06, 2020 1.068 1.315 1.027 1.076 1,910,027 -0.11(-9.03%)
Aug 05, 2020 0.9039 1.191 0.8710 1.183 3,409,311 +0.32(+37.14%)
Aug 04, 2020 0.8628 0.8792 0.8217 0.8628 1,325,416 -0.02(-1.87%)
Aug 03, 2020 0.7971 0.9285 0.7806 0.8792 940,244 +0.07(+9.13%)
Jul 31, 2020 0.8299 0.8464 0.7806 0.8057 434,582 -0.03(-3.28%)
Jul 30, 2020 0.8874 1.019 0.8217 0.8330 1,254,081 -0.11(-11.85%)
Jul 29, 2020 0.7395 0.9861 0.7395 0.9450 3,906,983 +0.20(+27.65%)
Jul 28, 2020 0.7806 0.7969 0.7395 0.7403 296,970 -0.04(-5.43%)
Jul 27, 2020 0.8217 0.8217 0.7814 0.7828 182,655 -0.05(-5.68%)
Jul 24, 2020 0.8381 0.8874 0.7805 0.8299 502,002 -0.01(-0.98%)
Jul 23, 2020 0.8792 0.8998 0.8299 0.8381 277,816 -0.04(-4.67%)
Jul 22, 2020 0.9121 0.9352 0.8628 0.8792 304,200 -0.06(-6.14%)
Jul 21, 2020 0.8792 0.9450 0.8792 0.9367 519,168 +0.07(+8.57%)
Jul 20, 2020 1.027 1.035 0.8217 0.8628 1,388,602 -0.16(-15.32%)
Jul 17, 2020 0.9039 1.068 0.8381 1.019 4,362,372 +0.11(+11.71%)
Jul 16, 2020 0.8874 1.224 0.7888 0.9121 14,350,568 +0.27(+42.31%)
Jul 15, 2020 0.6656 0.6820 0.6327 0.6409 1,371,294 -0.03(-3.92%)
Jul 14, 2020 0.6409 0.6779 0.6163 0.6671 97,508 +0.02(+2.60%)
Jul 13, 2020 0.7231 0.7231 0.6409 0.6501 132,066 -0.05(-6.69%)
Jul 10, 2020 0.6934 0.7182 0.6697 0.6967 104,659 +0.01(+0.88%)
Jul 09, 2020 0.7560 0.7642 0.6820 0.6906 118,225 -0.06(-7.96%)
Jul 08, 2020 0.6879 0.7586 0.6648 0.7504 158,803 +0.06(+9.09%)
Jul 07, 2020 0.7560 0.7764 0.6738 0.6879 87,925 -0.07(-9.01%)
Jul 06, 2020 0.7793 0.7954 0.7395 0.7560 122,957 -0.00(-0.31%)
Jul 02, 2020 0.7987 0.8134 0.7310 0.7584 59,388 -0.01(-1.29%)
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.