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 )

2.705 -0.005 (-0.18%)
Streaming Delayed Price Updated: 1:39 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 (%)
Jan 31, 2018 1.962 1.970 1.913 1.946 231,039 +0.00(+0.00%)
Jan 30, 2018 1.914 1.986 1.914 1.946 209,065 -0.02(-0.82%)
Jan 29, 2018 1.954 1.994 1.909 1.962 99,337 +0.00(+0.00%)
Jan 26, 2018 2.010 2.010 1.889 1.962 172,588 -0.01(-0.41%)
Jan 25, 2018 1.897 2.010 1.873 1.970 207,082 +0.07(+3.81%)
Jan 24, 2018 1.922 1.922 1.873 1.897 223,643 -0.02(-1.26%)
Jan 23, 2018 1.905 1.930 1.873 1.922 181,187 +0.02(+0.84%)
Jan 22, 2018 1.914 1.930 1.873 1.905 105,102 -0.02(-1.25%)
Jan 19, 2018 1.897 1.930 1.873 1.930 222,054 +0.01(+0.42%)
Jan 18, 2018 1.986 1.986 1.897 1.922 156,497 -0.07(-3.63%)
Jan 17, 2018 1.914 2.002 1.905 1.994 140,603 +0.10(+5.53%)
Jan 16, 2018 2.090 2.147 1.889 1.889 246,598 -0.20(-9.61%)
Jan 12, 2018 2.090 2.090 2.090 0 +0.02(+1.17%)
Jan 11, 2018 1.970 2.356 1.946 2.066 430,178 +0.10(+4.90%)
Jan 10, 2018 1.954 1.986 1.930 1.970 90,875 +0.00(+0.00%)
Jan 09, 2018 2.018 2.018 1.970 1.970 82,268 -0.04(-2.00%)
Jan 08, 2018 1.978 2.010 1.930 2.010 115,877 +0.03(+1.63%)
Jan 05, 2018 2.106 2.106 1.970 1.978 246,883 -0.10(-4.65%)
Jan 04, 2018 2.018 2.090 2.018 2.074 286,441 +0.08(+4.03%)
Jan 03, 2018 2.058 2.074 1.970 1.994 429,217 -0.06(-2.74%)
Jan 02, 2018 2.074 2.090 2.050 2.050 127,979 +0.00(+0.00%)
Dec 29, 2017 2.050 2.050 2.050 0 -0.06(-2.67%)
Dec 28, 2017 2.042 2.123 2.042 2.106 244,871 +0.06(+3.15%)
Dec 27, 2017 2.034 2.106 2.010 2.042 190,534 +0.01(+0.40%)
Dec 26, 2017 2.131 2.163 2.034 2.034 185,978 -0.10(-4.53%)
Dec 22, 2017 2.179 2.179 2.115 2.131 178,496 -0.05(-2.21%)
Dec 21, 2017 2.155 2.235 2.131 2.179 183,430 +0.02(+1.12%)
Dec 20, 2017 2.251 2.251 2.139 2.155 218,228 -0.06(-2.90%)
Dec 19, 2017 2.259 2.348 2.211 2.219 216,052 -0.03(-1.43%)
Dec 18, 2017 2.243 2.316 2.195 2.251 358,600 +0.03(+1.45%)
Dec 15, 2017 2.058 2.251 2.058 2.219 527,860 +0.16(+7.81%)
Dec 14, 2017 2.074 2.127 2.050 2.058 208,633 -0.03(-1.54%)
Dec 13, 2017 2.010 2.115 2.010 2.090 233,419 +0.10(+4.84%)
Dec 12, 2017 1.978 2.082 1.962 1.994 204,174 +0.03(+1.64%)
Dec 11, 2017 1.954 1.994 1.922 1.962 209,761 +0.02(+0.83%)
Dec 08, 2017 1.946 2.002 1.930 1.946 190,214 +0.00(+0.00%)
Dec 07, 2017 1.938 2.010 1.849 209,769 +0.00(+0.00%)
Dec 06, 2017 2.010 2.034 1.925 1.938 228,287 -0.10(-4.74%)
Dec 05, 2017 2.042 2.098 2.010 2.034 251,689 -0.01(-0.39%)
Dec 04, 2017 2.155 2.195 2.018 2.042 353,055 -0.10(-4.87%)
Dec 01, 2017 2.219 2.251 2.106 2.147 206,240 -0.07(-3.26%)
Nov 30, 2017 2.412 2.412 2.219 2.219 414,392 -0.17(-7.07%)
Nov 29, 2017 2.291 2.508 2.291 2.388 228,739 +0.08(+3.48%)
Nov 28, 2017 2.412 2.412 2.275 2.307 255,435 -0.10(-4.33%)
Nov 27, 2017 2.420 2.460 2.316 2.412 178,449 -0.01(-0.33%)
Nov 24, 2017 2.380 2.467 2.372 2.420 267,283 +0.05(+2.03%)
Nov 22, 2017 2.251 2.400 2.235 2.372 274,616 +0.10(+4.61%)
Nov 21, 2017 2.139 2.271 2.131 2.267 241,603 +0.11(+5.22%)
Nov 20, 2017 2.179 2.239 2.098 2.155 442,756 +0.02(+1.13%)
Nov 17, 2017 2.299 2.356 2.131 2.131 251,275 -0.20(-8.62%)
Nov 16, 2017 2.171 2.404 2.163 2.332 214,848 +0.18(+8.21%)
Nov 15, 2017 2.259 2.267 2.147 2.155 222,582 -0.13(-5.63%)
Nov 14, 2017 2.155 2.352 2.155 2.283 273,587 +0.10(+4.80%)
Nov 13, 2017 2.348 2.388 2.179 2.179 338,418 -0.17(-7.19%)
Nov 10, 2017 2.484 2.517 2.348 2.348 227,376 -0.15(-6.11%)
Nov 09, 2017 2.348 2.549 2.324 2.500 288,571 +0.14(+6.14%)
Nov 08, 2017 2.259 2.372 2.243 2.356 496,946 +0.10(+4.27%)
Nov 07, 2017 2.203 2.324 2.147 2.259 347,233 +0.03(+1.44%)
Nov 06, 2017 2.211 2.332 2.091 2.227 674,450 -0.04(-1.77%)
Nov 03, 2017 2.790 2.790 2.131 2.267 651,191 -0.53(-18.97%)
Nov 02, 2017 2.661 3.087 2.420 2.798 763,472 -0.77(-21.62%)
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.