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 )

2.640 -0.030 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 29, 2023 3.027 3.033 2.932 3.018 49,879 +0.00(+0.00%)
Sep 28, 2023 2.970 3.094 2.932 3.018 69,937 +0.08(+2.58%)
Sep 27, 2023 2.894 2.997 2.894 2.942 129,410 +0.05(+1.64%)
Sep 26, 2023 2.961 2.989 2.885 2.894 83,290 -0.10(-3.48%)
Sep 25, 2023 3.046 3.027 3.008 2.999 66,405 -0.05(-1.56%)
Sep 22, 2023 3.056 3.103 3.037 3.046 34,695 -0.06(-1.83%)
Sep 21, 2023 3.112 3.122 3.037 3.103 75,996 -0.03(-0.91%)
Sep 20, 2023 3.131 3.217 3.094 3.131 80,680 +0.05(+1.54%)
Sep 19, 2023 3.122 3.160 3.065 3.084 74,583 -0.08(-2.40%)
Sep 18, 2023 3.207 3.217 3.141 3.160 53,938 -0.04(-1.19%)
Sep 15, 2023 3.169 3.235 3.131 3.198 112,409 -0.01(-0.30%)
Sep 14, 2023 3.122 3.207 3.103 3.207 95,631 +0.12(+4.00%)
Sep 13, 2023 3.169 3.176 3.075 3.084 88,071 -0.06(-1.81%)
Sep 12, 2023 3.150 3.207 3.131 3.141 61,399 -0.01(-0.30%)
Sep 11, 2023 3.198 3.255 3.131 3.150 110,909 -0.02(-0.60%)
Sep 08, 2023 3.122 3.264 3.122 3.169 104,742 -0.03(-0.89%)
Sep 07, 2023 3.264 3.302 3.179 3.198 160,050 -0.07(-2.04%)
Sep 06, 2023 3.340 3.340 3.255 3.264 137,811 -0.08(-2.27%)
Sep 05, 2023 3.245 3.340 3.228 3.340 207,997 +0.12(+3.83%)
Sep 01, 2023 3.236 3.307 3.217 3.217 179,109 +0.01(+0.30%)
Aug 31, 2023 3.179 3.264 3.150 3.207 247,772 +0.06(+1.81%)
Aug 30, 2023 3.198 3.312 3.131 3.150 213,474 -0.02(-0.60%)
Aug 29, 2023 3.160 3.283 3.160 3.169 200,007 +0.04(+1.21%)
Aug 28, 2023 3.160 3.160 3.103 3.131 139,269 -0.05(-1.49%)
Aug 25, 2023 3.169 3.274 3.141 3.179 127,646 +0.02(+0.60%)
Aug 24, 2023 3.179 3.321 3.148 3.160 146,259 -0.03(-0.89%)
Aug 23, 2023 3.179 3.264 3.150 3.188 81,674 +0.02(+0.60%)
Aug 22, 2023 3.302 3.302 3.160 3.169 80,079 -0.09(-2.91%)
Aug 21, 2023 3.302 3.302 3.219 3.264 84,489 +0.00(+0.00%)
Aug 18, 2023 3.169 3.302 3.141 3.264 136,849 +0.07(+2.08%)
Aug 17, 2023 3.150 3.321 3.131 3.198 113,255 +0.01(+0.30%)
Aug 16, 2023 3.274 3.321 3.169 3.188 80,992 -0.11(-3.45%)
Aug 15, 2023 3.340 3.407 3.283 3.302 124,074 -0.07(-1.97%)
Aug 14, 2023 3.397 3.407 3.276 3.369 111,542 -0.04(-1.11%)
Aug 11, 2023 3.369 3.416 3.312 3.407 72,484 +0.04(+1.13%)
Aug 10, 2023 3.359 3.378 3.274 3.369 77,517 +0.05(+1.43%)
Aug 09, 2023 3.388 3.394 3.283 3.321 118,797 -0.05(-1.41%)
Aug 08, 2023 3.378 3.407 3.283 3.369 153,218 +0.05(+1.43%)
Aug 07, 2023 3.179 3.331 3.084 3.321 287,536 +0.18(+5.74%)
Aug 04, 2023 3.018 3.141 2.989 3.141 220,875 +0.15(+5.08%)
Aug 03, 2023 3.160 3.226 2.961 2.989 283,118 -0.26(-7.89%)
Aug 02, 2023 3.160 3.245 3.139 3.245 148,638 +0.03(+0.89%)
Aug 01, 2023 3.302 3.340 3.207 3.217 128,569 -0.09(-2.59%)
Jul 31, 2023 3.435 3.435 3.293 3.302 170,742 -0.10(-3.06%)
Jul 28, 2023 3.359 3.435 3.359 3.407 128,330 -0.02(-0.55%)
Jul 27, 2023 3.388 3.444 3.379 3.426 133,807 +0.06(+1.67%)
Jul 26, 2023 3.369 3.416 3.351 3.369 71,873 -0.01(-0.28%)
Jul 25, 2023 3.369 3.449 3.332 3.379 250,013 -0.01(-0.28%)
Jul 24, 2023 3.304 3.398 3.276 3.388 137,512 +0.11(+3.43%)
Jul 21, 2023 3.398 3.398 3.238 3.276 85,564 -0.04(-1.13%)
Jul 20, 2023 3.398 3.439 3.285 3.313 83,744 -0.10(-3.01%)
Jul 19, 2023 3.416 3.435 3.360 3.416 245,786 +0.03(+0.83%)
Jul 18, 2023 3.304 3.416 3.304 3.388 189,886 +0.10(+3.13%)
Jul 17, 2023 3.257 3.323 3.229 3.285 250,824 +0.06(+1.74%)
Jul 14, 2023 3.276 3.276 3.126 3.229 114,342 +0.00(+0.00%)
Jul 13, 2023 3.154 3.229 3.126 3.229 119,368 +0.09(+2.98%)
Jul 12, 2023 3.182 3.182 3.098 3.135 116,823 -0.02(-0.59%)
Jul 11, 2023 3.089 3.154 3.051 3.154 111,012 +0.10(+3.37%)
Jul 10, 2023 3.042 3.079 2.995 3.051 104,656 +0.00(+0.00%)
Jul 07, 2023 3.126 3.154 3.023 3.051 54,483 -0.07(-2.40%)
Jul 06, 2023 3.033 3.135 2.967 3.126 73,057 +0.07(+2.45%)
Jul 05, 2023 3.173 3.182 3.023 3.051 128,756 -0.10(-3.26%)
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.