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 )

2.760 +0.010 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2014 8.402 8.466 8.136 8.161 796,137 -0.07(-0.88%)
Oct 30, 2014 8.169 8.337 7.984 8.233 394,172 +0.02(+0.20%)
Oct 29, 2014 8.112 8.325 7.992 8.217 693,025 +0.17(+2.10%)
Oct 28, 2014 7.895 8.088 7.855 8.048 835,377 +0.25(+3.20%)
Oct 27, 2014 7.799 7.815 7.815 7.799 283,708 -0.02(-0.21%)
Oct 24, 2014 7.815 7.847 7.437 7.815 430,269 +0.00(+0.00%)
Oct 23, 2014 7.791 7.839 7.662 7.815 773,615 +0.11(+1.46%)
Oct 22, 2014 7.815 7.895 7.694 7.702 702,871 -0.12(-1.54%)
Oct 21, 2014 7.855 7.927 7.710 7.823 496,018 +0.07(+0.93%)
Oct 20, 2014 7.871 7.935 7.686 7.751 663,803 -0.11(-1.43%)
Oct 17, 2014 8.048 8.064 7.887 7.863 795,195 -0.14(-1.71%)
Oct 16, 2014 7.968 8.217 7.880 8.000 866,273 +0.00(+0.00%)
Oct 15, 2014 7.823 8.024 7.485 8.000 1,268,322 +0.17(+2.16%)
Oct 14, 2014 7.437 7.847 7.131 7.831 1,851,887 +0.64(+8.83%)
Oct 13, 2014 6.971 7.437 6.851 7.196 541,342 +0.20(+2.87%)
Oct 10, 2014 7.011 7.185 6.914 6.995 649,756 -0.07(-1.02%)
Oct 09, 2014 7.429 7.493 7.051 7.067 464,788 -0.36(-4.87%)
Oct 08, 2014 7.059 7.493 7.035 7.429 520,766 +0.31(+4.41%)
Oct 07, 2014 7.220 7.228 6.721 7.115 512,639 -0.12(-1.67%)
Oct 06, 2014 7.236 7.437 7.107 7.236 757,717 +0.08(+1.12%)
Oct 03, 2014 6.762 7.284 6.673 7.156 1,916,299 +0.51(+7.75%)
Oct 02, 2014 6.585 6.810 6.520 6.641 921,162 +0.04(+0.61%)
Oct 01, 2014 6.520 6.794 6.512 6.601 647,448 +0.09(+1.36%)
Sep 30, 2014 6.657 6.669 6.432 6.512 458,345 -0.10(-1.46%)
Sep 29, 2014 6.279 6.641 6.279 6.609 403,565 +0.27(+4.18%)
Sep 26, 2014 5.716 6.359 5.700 6.344 628,741 +0.71(+12.55%)
Sep 25, 2014 5.499 5.741 5.483 5.636 299,499 +0.14(+2.49%)
Sep 24, 2014 5.451 5.580 5.435 5.499 128,250 +0.07(+1.33%)
Sep 23, 2014 5.556 5.604 5.427 5.427 243,792 -0.18(-3.16%)
Sep 22, 2014 5.757 5.797 5.572 5.604 110,602 -0.21(-3.60%)
Sep 19, 2014 5.942 6.030 5.761 5.813 326,850 -0.08(-1.36%)
Sep 18, 2014 5.901 5.998 5.853 5.893 83,137 +0.01(+0.14%)
Sep 17, 2014 5.901 5.958 5.829 5.885 108,328 -0.02(-0.41%)
Sep 16, 2014 5.821 5.950 5.797 5.909 130,869 +0.06(+0.96%)
Sep 15, 2014 5.934 5.934 5.765 5.853 190,407 -0.10(-1.75%)
Sep 12, 2014 6.022 6.022 5.749 5.958 191,779 -0.05(-0.80%)
Sep 11, 2014 5.885 6.014 5.837 6.006 144,017 +0.09(+1.49%)
Sep 10, 2014 5.708 5.934 5.692 5.917 196,172 +0.23(+3.95%)
Sep 09, 2014 5.942 5.958 5.684 5.692 152,905 -0.24(-4.07%)
Sep 08, 2014 5.917 6.006 5.781 5.934 123,140 +0.02(+0.41%)
Sep 05, 2014 6.022 6.038 5.893 5.909 207,964 -0.15(-2.52%)
Sep 04, 2014 6.384 6.464 6.030 6.062 275,756 -0.27(-4.19%)
Sep 03, 2014 6.464 6.553 6.295 6.327 205,046 -0.11(-1.75%)
Sep 02, 2014 6.553 6.553 6.392 6.440 428,894 -0.09(-1.35%)
Aug 29, 2014 6.295 6.528 6.528 6.528 1,014,554 +0.23(+3.70%)
Aug 28, 2014 6.183 6.400 6.183 6.295 250,597 +0.11(+1.82%)
Aug 27, 2014 6.135 6.187 6.022 6.183 232,458 +0.04(+0.65%)
Aug 26, 2014 6.022 6.159 6.022 6.143 155,801 +0.13(+2.14%)
Aug 25, 2014 6.086 6.110 5.958 6.014 187,291 -0.04(-0.66%)
Aug 22, 2014 5.925 6.094 5.869 6.054 286,251 +0.13(+2.17%)
Aug 21, 2014 5.724 5.950 5.684 5.925 218,098 +0.18(+3.08%)
Aug 20, 2014 5.692 5.797 5.637 5.749 141,500 +0.00(+0.00%)
Aug 19, 2014 5.861 5.917 5.716 5.749 184,838 -0.09(-1.52%)
Aug 18, 2014 5.901 5.950 5.797 5.837 202,020 +0.04(+0.69%)
Aug 15, 2014 5.716 5.827 5.628 5.797 424,340 +0.18(+3.30%)
Aug 14, 2014 5.628 5.636 5.580 5.612 113,339 -0.01(-0.14%)
Aug 13, 2014 5.620 5.628 5.556 5.620 241,210 +0.01(+0.14%)
Aug 12, 2014 5.604 5.620 5.475 5.612 195,026 -0.02(-0.29%)
Aug 11, 2014 5.491 5.628 5.435 5.628 310,557 +0.20(+3.70%)
Aug 08, 2014 5.266 5.456 5.266 5.427 248,199 +0.14(+2.58%)
Aug 07, 2014 5.290 5.435 5.202 5.290 384,385 +0.02(+0.30%)
Aug 06, 2014 4.623 5.314 4.623 5.274 1,106,762 +0.77(+17.14%)
Aug 05, 2014 4.430 4.559 4.430 4.502 284,666 +0.06(+1.45%)
Aug 04, 2014 4.422 4.478 4.374 4.438 291,101 +0.03(+0.73%)
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.