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 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2013 5.065 5.097 5.017 5.017 312,462 -0.02(-0.32%)
Oct 30, 2013 5.049 5.089 4.993 5.033 265,042 +0.02(+0.32%)
Oct 29, 2013 4.993 5.089 4.985 5.017 231,981 +0.01(+0.16%)
Oct 28, 2013 4.961 5.073 4.929 5.009 434,640 +0.09(+1.80%)
Oct 25, 2013 4.953 4.974 4.872 4.920 197,399 -0.01(-0.16%)
Oct 24, 2013 4.945 5.017 4.912 4.929 299,811 +0.03(+0.66%)
Oct 23, 2013 4.896 5.037 4.840 4.896 521,845 -0.02(-0.33%)
Oct 22, 2013 4.752 4.969 4.748 4.912 571,022 +0.19(+4.09%)
Oct 21, 2013 4.631 4.719 4.559 4.719 916,054 +0.14(+2.98%)
Oct 18, 2013 4.663 4.663 4.499 4.583 334,117 +0.00(+0.00%)
Oct 17, 2013 4.221 4.587 4.213 4.583 612,224 +0.38(+8.99%)
Oct 16, 2013 4.068 4.221 4.036 4.205 822,847 +0.16(+3.98%)
Oct 15, 2013 4.044 4.068 4.012 4.044 229,942 +0.00(+0.00%)
Oct 14, 2013 4.012 4.060 3.988 4.044 242,287 +0.00(+0.00%)
Oct 11, 2013 4.020 4.052 3.988 4.044 179,267 -0.03(-0.79%)
Oct 10, 2013 4.092 4.100 3.996 4.076 148,950 +0.03(+0.80%)
Oct 09, 2013 4.052 4.100 3.964 4.044 258,935 +0.00(+0.00%)
Oct 08, 2013 4.060 4.100 4.028 4.044 265,245 -0.04(-0.98%)
Oct 07, 2013 3.988 4.100 3.940 4.084 246,550 +0.06(+1.40%)
Oct 04, 2013 3.907 4.100 3.899 4.028 382,288 +0.10(+2.66%)
Oct 03, 2013 3.859 3.932 3.811 3.924 196,724 +0.06(+1.67%)
Oct 02, 2013 3.891 3.915 3.803 3.859 188,101 -0.04(-1.03%)
Oct 01, 2013 3.682 3.924 3.682 3.899 253,628 +0.19(+5.21%)
Sep 27, 2013 3.747 3.755 3.674 3.706 80,464 -0.08(-2.12%)
Sep 26, 2013 3.851 3.867 3.723 3.787 111,643 -0.04(-1.05%)
Sep 25, 2013 3.851 3.956 3.811 3.827 129,461 +0.01(+0.21%)
Sep 24, 2013 3.739 3.870 3.626 3.819 101,834 +0.10(+2.59%)
Sep 23, 2013 3.835 3.835 3.674 3.723 175,464 -0.10(-2.73%)
Sep 20, 2013 3.875 3.875 3.731 3.827 339,401 -0.02(-0.42%)
Sep 19, 2013 3.940 3.940 3.811 3.843 225,133 -0.07(-1.85%)
Sep 18, 2013 3.698 3.980 3.690 3.915 257,324 +0.21(+5.64%)
Sep 17, 2013 3.578 3.714 3.578 3.706 214,917 +0.10(+2.67%)
Sep 16, 2013 3.610 3.642 3.538 3.610 155,409 -0.03(-0.88%)
Sep 13, 2013 3.570 3.650 3.473 3.642 81,678 +0.10(+2.72%)
Sep 12, 2013 3.570 3.610 3.505 3.546 140,291 -0.01(-0.23%)
Sep 11, 2013 3.739 3.739 3.554 3.554 146,807 -0.20(-5.35%)
Sep 10, 2013 3.835 3.899 3.747 3.755 107,266 -0.05(-1.27%)
Sep 09, 2013 3.650 3.803 3.618 3.803 157,063 +0.16(+4.42%)
Sep 06, 2013 3.698 3.723 3.594 3.642 57,598 -0.03(-0.88%)
Sep 05, 2013 3.634 3.698 3.578 3.674 142,770 +0.04(+1.11%)
Sep 04, 2013 3.530 3.755 3.517 3.634 142,133 +0.10(+2.73%)
Sep 03, 2013 3.465 3.586 3.457 3.538 263,725 +0.10(+3.04%)
Aug 30, 2013 3.658 3.674 3.393 3.433 327,758 -0.24(-6.56%)
Aug 29, 2013 3.690 3.706 3.626 3.674 103,333 -0.01(-0.22%)
Aug 28, 2013 3.618 3.783 3.554 3.682 200,221 +0.07(+2.00%)
Aug 27, 2013 3.924 3.964 3.594 3.610 371,946 -0.36(-9.11%)
Aug 26, 2013 4.012 4.100 3.972 3.972 123,349 -0.04(-1.00%)
Aug 23, 2013 4.100 4.100 4.004 4.012 73,117 -0.09(-2.16%)
Aug 22, 2013 4.028 4.149 4.028 4.100 99,747 +0.10(+2.41%)
Aug 21, 2013 4.060 4.068 3.956 4.004 103,507 -0.08(-1.97%)
Aug 20, 2013 4.116 4.213 4.044 4.084 134,152 -0.04(-0.97%)
Aug 19, 2013 4.165 4.165 4.076 4.125 275,652 -0.01(-0.19%)
Aug 16, 2013 4.036 4.157 3.980 4.133 196,710 +0.06(+1.58%)
Aug 15, 2013 4.100 4.108 3.916 4.068 232,575 -0.09(-2.13%)
Aug 14, 2013 4.149 4.197 4.133 4.157 288,219 +0.01(+0.19%)
Aug 13, 2013 4.141 4.157 4.109 4.149 325,069 +0.01(+0.19%)
Aug 12, 2013 4.133 4.165 4.092 4.141 759,394 +0.01(+0.19%)
Aug 09, 2013 4.141 4.173 4.076 4.133 132,420 -0.01(-0.19%)
Aug 08, 2013 3.907 4.141 3.907 4.141 256,559 +0.27(+7.07%)
Aug 07, 2013 3.924 4.076 3.859 3.867 312,882 -0.04(-1.03%)
Aug 06, 2013 3.915 3.940 3.795 3.907 188,335 -0.01(-0.21%)
Aug 05, 2013 3.956 3.956 3.879 3.915 161,190 -0.06(-1.42%)
Aug 02, 2013 3.924 3.996 3.899 3.972 79,332 +0.04(+1.02%)
Aug 01, 2013 3.859 3.948 3.819 3.932 112,507 +0.10(+2.52%)
Jul 31, 2013 3.883 3.915 3.803 3.835 200,112 -0.02(-0.63%)
Jul 30, 2013 3.827 3.899 3.819 3.859 69,119 +0.06(+1.48%)
Jul 29, 2013 3.972 4.006 3.771 3.803 247,730 -0.18(-4.64%)
Jul 26, 2013 3.859 4.052 3.823 3.988 221,207 +0.10(+2.48%)
Jul 25, 2013 3.803 3.899 3.795 3.891 423,389 +0.07(+1.89%)
Jul 24, 2013 3.851 3.859 3.771 3.819 220,841 -0.02(-0.42%)
Jul 23, 2013 3.859 3.867 3.819 3.835 121,729 -0.01(-0.21%)
Jul 22, 2013 3.819 3.851 3.795 3.843 341,520 +0.06(+1.49%)
Jul 19, 2013 3.803 3.851 3.763 3.787 254,220 -0.01(-0.21%)
Jul 18, 2013 3.755 3.907 3.747 3.795 212,443 +0.06(+1.72%)
Jul 17, 2013 3.819 3.835 3.706 3.731 128,254 -0.07(-1.90%)
Jul 16, 2013 3.723 3.819 3.698 3.803 147,412 +0.07(+1.94%)
Jul 15, 2013 3.594 3.771 3.594 3.731 251,195 +0.15(+4.27%)
Jul 12, 2013 3.578 3.634 3.570 3.578 243,468 +0.01(+0.23%)
Jul 11, 2013 3.481 3.634 3.449 3.570 546,878 +0.14(+3.98%)
Jul 10, 2013 3.497 3.497 3.357 3.433 172,672 -0.06(-1.84%)
Jul 09, 2013 3.497 3.497 3.433 3.497 163,633 +0.04(+1.16%)
Jul 08, 2013 3.417 3.465 3.393 3.457 180,150 +0.06(+1.65%)
Jul 05, 2013 3.377 3.409 3.332 3.401 149,306 +0.08(+2.42%)
Jul 03, 2013 3.321 3.345 3.304 3.321 37,812 +0.00(+0.00%)
Jul 02, 2013 3.288 3.337 3.272 3.321 108,596 +0.06(+1.72%)
Jul 01, 2013 3.256 3.280 3.216 3.264 131,574 +0.05(+1.50%)
Jun 28, 2013 3.216 3.288 3.216 3.216 541,787 +0.04(+1.27%)
Jun 26, 2013 3.176 3.192 3.144 3.176 200,262 +0.03(+1.02%)
Jun 25, 2013 3.128 3.176 3.111 3.144 883,789 +0.05(+1.56%)
Jun 24, 2013 2.983 3.128 2.959 3.095 492,645 +0.07(+2.39%)
Jun 21, 2013 2.967 3.023 2.947 3.023 326,622 +0.08(+2.73%)
Jun 20, 2013 2.902 2.983 2.902 2.943 233,735 -0.03(-1.08%)
Jun 19, 2013 2.927 2.999 2.895 2.975 143,588 +0.04(+1.37%)
Jun 18, 2013 2.975 2.999 2.914 2.935 177,815 -0.04(-1.35%)
Jun 17, 2013 3.047 3.055 2.967 2.975 145,980 -0.02(-0.80%)
Jun 14, 2013 3.039 3.079 2.975 2.999 197,165 -0.04(-1.32%)
Jun 13, 2013 3.128 3.144 3.015 3.039 283,941 -0.08(-2.58%)
Jun 12, 2013 3.128 3.152 3.095 3.120 144,968 +0.02(+0.52%)
Jun 11, 2013 3.248 3.312 3.103 3.103 344,595 -0.18(-5.62%)
Jun 10, 2013 3.176 3.296 3.120 3.288 160,577 +0.14(+4.60%)
Jun 07, 2013 3.224 3.224 3.103 3.144 715,260 -0.07(-2.25%)
Jun 06, 2013 3.208 3.232 3.128 3.216 189,400 +0.01(+0.25%)
Jun 05, 2013 3.272 3.288 3.120 3.208 242,401 -0.08(-2.44%)
Jun 04, 2013 3.312 3.417 3.224 3.288 851,660 +0.00(+0.00%)
Jun 03, 2013 3.111 3.296 3.007 3.288 1,000,135 +0.22(+7.07%)
May 31, 2013 3.039 3.168 2.991 3.071 839,378 +0.02(+0.79%)
May 30, 2013 3.007 3.087 2.983 3.047 581,471 +0.06(+1.88%)
May 29, 2013 2.983 3.023 2.983 2.991 356,019 -0.01(-0.27%)
May 28, 2013 3.031 3.043 2.975 2.999 285,668 +0.03(+1.08%)
May 24, 2013 2.951 2.999 2.951 2.967 472,598 +0.00(+0.00%)
May 23, 2013 2.910 3.047 2.854 2.967 438,937 +0.00(+0.00%)
May 22, 2013 2.999 3.055 2.927 2.967 438,550 -0.04(-1.34%)
May 21, 2013 3.039 3.055 2.983 3.007 589,984 -0.02(-0.80%)
May 20, 2013 2.822 3.120 2.822 3.031 447,677 +0.18(+6.50%)
May 17, 2013 2.822 2.870 2.814 2.846 641,521 +0.04(+1.43%)
May 16, 2013 2.790 2.887 2.774 2.806 335,452 +0.00(+0.00%)
May 15, 2013 2.637 2.810 2.629 2.806 243,290 +0.14(+5.44%)
May 13, 2013 2.645 2.661 2.629 2.661 581,938 +0.02(+0.61%)
May 10, 2013 2.637 2.653 2.609 2.645 89,275 +0.04(+1.54%)
May 09, 2013 2.653 2.657 2.597 2.605 313,712 -0.05(-1.82%)
May 08, 2013 2.669 2.669 2.574 2.653 341,240 +0.02(+0.92%)
May 07, 2013 2.669 2.669 2.549 2.629 446,951 -0.02(-0.91%)
May 06, 2013 2.653 2.653 2.633 2.653 120,383 +0.03(+1.23%)
May 03, 2013 2.517 2.645 2.484 2.621 268,858 +0.14(+5.50%)
May 02, 2013 2.484 2.549 2.460 2.484 164,292 +0.01(+0.32%)
May 01, 2013 2.581 2.613 2.476 2.476 300,380 -0.10(-4.05%)
Apr 30, 2013 2.653 2.653 2.581 2.581 296,076 -0.06(-2.43%)
Apr 29, 2013 2.645 2.661 2.626 2.645 210,777 +0.02(+0.92%)
Apr 26, 2013 2.645 2.653 2.613 2.621 380,739 -0.05(-1.81%)
Apr 25, 2013 2.573 2.693 2.565 2.669 302,254 +0.10(+3.75%)
Apr 24, 2013 2.629 2.653 2.549 2.573 153,186 -0.05(-1.84%)
Apr 23, 2013 2.597 2.718 2.597 2.621 282,334 +0.10(+4.15%)
Apr 22, 2013 2.412 2.605 2.348 2.517 454,003 +0.14(+5.74%)
Apr 19, 2013 2.324 2.428 2.275 2.380 202,034 +0.06(+2.42%)
Apr 18, 2013 2.324 2.372 2.299 2.324 187,808 +0.00(+0.00%)
Apr 17, 2013 2.348 2.428 2.299 2.324 199,516 -0.02(-1.03%)
Apr 16, 2013 2.291 2.356 2.259 2.348 120,831 +0.07(+3.18%)
Apr 15, 2013 2.356 2.420 2.219 2.275 389,852 -0.10(-4.07%)
Apr 12, 2013 2.307 2.372 2.299 2.372 173,920 +0.05(+2.08%)
Apr 11, 2013 2.364 2.404 2.283 2.324 242,581 -0.07(-3.02%)
Apr 10, 2013 2.316 2.436 2.299 2.396 326,416 +0.08(+3.47%)
Apr 09, 2013 2.396 2.412 2.316 2.316 147,765 -0.08(-3.36%)
Apr 08, 2013 2.307 2.396 2.230 2.396 680,107 +0.10(+4.56%)
Apr 05, 2013 2.243 2.307 2.219 2.291 376,876 -0.02(-1.04%)
Apr 04, 2013 2.307 2.332 2.293 2.316 290,463 -0.01(-0.35%)
Apr 03, 2013 2.307 2.352 2.291 2.324 248,060 +0.01(+0.35%)
Apr 02, 2013 2.340 2.364 2.316 2.316 321,724 -0.06(-2.37%)
Apr 01, 2013 2.388 2.396 2.350 2.372 254,887 -0.02(-1.01%)
Mar 28, 2013 2.436 2.436 2.356 2.396 287,688 -0.04(-1.65%)
Mar 27, 2013 2.348 2.436 2.332 2.436 752,372 +0.10(+4.48%)
Mar 26, 2013 2.203 2.364 2.203 2.332 699,517 +0.16(+7.41%)
Mar 25, 2013 2.227 2.243 2.171 2.171 122,537 -0.06(-2.53%)
Mar 22, 2013 2.163 2.259 2.139 2.227 140,776 +0.07(+3.36%)
Mar 21, 2013 2.243 2.267 2.147 2.155 223,251 -0.09(-3.94%)
Mar 20, 2013 2.275 2.291 2.227 2.243 192,449 +0.02(+0.72%)
Mar 19, 2013 2.243 2.251 2.219 2.227 133,768 -0.02(-0.72%)
Mar 18, 2013 2.219 2.259 2.195 2.243 110,006 -0.02(-0.71%)
Mar 15, 2013 2.255 2.291 2.235 2.259 491,917 -0.01(-0.35%)
Mar 14, 2013 2.235 2.267 2.211 2.267 247,669 +0.03(+1.44%)
Mar 13, 2013 2.227 2.291 2.219 2.235 235,741 +0.00(+0.00%)
Mar 12, 2013 2.211 2.275 2.179 2.235 207,408 +0.00(+0.00%)
Mar 11, 2013 2.155 2.307 2.082 2.235 405,250 +0.06(+2.96%)
Mar 08, 2013 2.026 2.203 1.978 2.171 552,685 +0.18(+9.31%)
Mar 07, 2013 1.938 2.002 1.922 1.986 159,245 +0.03(+1.65%)
Mar 06, 2013 1.801 1.982 1.793 1.954 477,135 +0.16(+8.97%)
Mar 05, 2013 1.841 1.857 1.753 1.793 541,732 -0.04(-2.19%)
Mar 04, 2013 1.769 1.869 1.753 1.833 498,503 +0.11(+6.54%)
Mar 01, 2013 1.761 1.785 1.704 1.721 229,017 -0.09(-4.89%)
Feb 28, 2013 1.817 1.865 1.721 1.809 481,506 -0.02(-0.88%)
Feb 27, 2013 1.745 1.865 1.745 1.825 108,242 +0.08(+4.61%)
Feb 26, 2013 1.881 1.914 1.729 1.745 388,423 -0.16(-8.44%)
Feb 22, 2013 1.922 1.954 1.873 1.905 180,390 +0.00(+0.00%)
Feb 21, 2013 1.897 2.050 1.897 1.905 183,742 +0.02(+0.85%)
Feb 20, 2013 1.930 1.954 1.873 1.889 190,432 -0.04(-2.08%)
Feb 19, 2013 1.914 1.930 1.873 1.930 152,446 +0.02(+0.84%)
Feb 15, 2013 1.914 1.922 1.841 1.914 132,764 +0.02(+1.28%)
Feb 14, 2013 1.833 1.946 1.825 1.889 70,525 +0.06(+3.07%)
Feb 13, 2013 1.841 1.857 1.825 1.833 103,735 -0.01(-0.44%)
Feb 12, 2013 1.865 1.881 1.825 1.841 223,225 -0.02(-1.29%)
Feb 11, 2013 1.897 1.930 1.857 1.865 327,346 -0.03(-1.69%)
Feb 08, 2013 1.930 1.978 1.889 1.897 118,771 -0.02(-1.26%)
Feb 07, 2013 2.002 2.013 1.889 1.922 146,375 -0.09(-4.40%)
Feb 06, 2013 2.010 2.050 1.954 2.010 180,395 +0.06(+3.31%)
Feb 04, 2013 2.018 2.018 1.930 1.946 106,372 -0.08(-3.97%)
Feb 01, 2013 1.962 2.026 1.930 2.026 183,807 +0.10(+5.44%)
Jan 31, 2013 1.946 1.970 1.922 1.922 78,971 -0.03(-1.65%)
Jan 30, 2013 1.954 1.970 1.922 1.954 129,861 -0.01(-0.41%)
Jan 29, 2013 2.002 2.042 1.946 1.962 131,950 -0.05(-2.40%)
Jan 28, 2013 2.034 2.066 1.962 2.010 196,510 -0.02(-0.79%)
Jan 25, 2013 2.131 2.131 1.994 2.026 193,634 -0.06(-2.70%)
Jan 24, 2013 1.946 2.106 1.946 2.082 441,305 +0.14(+7.47%)
Jan 23, 2013 1.914 1.946 1.905 1.938 192,583 +0.03(+1.69%)
Jan 22, 2013 1.889 1.922 1.873 1.905 111,642 +0.01(+0.42%)
Jan 18, 2013 1.938 1.942 1.881 1.897 169,215 -0.05(-2.48%)
Jan 17, 2013 1.970 1.986 1.930 1.946 80,906 -0.01(-0.41%)
Jan 16, 2013 2.010 2.058 1.954 1.954 53,842 -0.07(-3.57%)
Jan 15, 2013 2.050 2.082 2.018 2.026 88,229 -0.05(-2.33%)
Jan 14, 2013 2.050 2.074 1.994 2.074 183,866 +0.02(+0.78%)
Jan 11, 2013 2.115 2.123 2.058 2.058 74,926 -0.05(-2.29%)
Jan 10, 2013 2.131 2.139 2.098 2.106 45,186 -0.01(-0.38%)
Jan 09, 2013 2.147 2.171 2.106 2.115 53,125 -0.02(-0.75%)
Jan 08, 2013 2.179 2.219 2.123 2.131 164,658 -0.04(-1.85%)
Jan 07, 2013 2.155 2.219 2.155 2.171 149,344 +0.00(+0.00%)
Jan 04, 2013 2.123 2.187 2.123 2.171 172,935 +0.06(+3.05%)
Jan 03, 2013 2.259 2.259 2.082 2.106 167,905 -0.13(-5.76%)
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.