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 )

2.680 +0.020 (+0.75%)
Streaming Delayed Price Updated: 9:45 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 (%)
Dec 30, 2022 2.631 2.658 2.531 2.658 129,538 +0.07(+2.81%)
Dec 29, 2022 2.504 2.613 2.489 2.586 82,190 +0.12(+4.78%)
Dec 28, 2022 2.477 2.495 2.459 2.468 50,842 -0.02(-0.73%)
Dec 27, 2022 2.468 2.527 2.450 2.486 79,597 -0.04(-1.44%)
Dec 23, 2022 2.450 2.568 2.450 2.522 34,652 +0.03(+1.09%)
Dec 22, 2022 2.486 2.531 2.441 2.495 62,718 +0.01(+0.36%)
Dec 21, 2022 2.504 2.540 2.486 2.486 63,369 +0.00(+0.00%)
Dec 20, 2022 2.513 2.522 2.431 2.486 101,269 -0.03(-1.08%)
Dec 19, 2022 2.549 2.549 2.422 2.513 58,907 -0.04(-1.42%)
Dec 16, 2022 2.450 2.558 2.450 2.549 48,413 +0.05(+1.81%)
Dec 15, 2022 2.577 2.581 2.459 2.504 140,808 -0.04(-1.43%)
Dec 14, 2022 2.613 2.640 2.531 2.540 208,197 -0.08(-3.11%)
Dec 13, 2022 2.676 2.676 2.513 2.622 193,807 +0.00(+0.00%)
Dec 12, 2022 2.704 2.704 2.595 2.622 103,615 -0.06(-2.36%)
Dec 09, 2022 2.758 2.794 2.649 2.685 71,322 -0.09(-3.27%)
Dec 08, 2022 2.749 2.785 2.685 2.776 72,484 +0.08(+3.03%)
Dec 07, 2022 2.676 2.722 2.595 2.695 52,956 +0.04(+1.37%)
Dec 06, 2022 2.749 2.758 2.586 2.658 125,092 -0.06(-2.33%)
Dec 05, 2022 2.731 2.776 2.713 2.722 130,097 +0.01(+0.33%)
Dec 02, 2022 2.640 2.764 2.640 2.713 78,943 +0.05(+1.70%)
Dec 01, 2022 2.676 2.713 2.649 2.667 94,152 +0.00(+0.00%)
Nov 30, 2022 2.468 2.676 2.468 2.667 138,453 +0.22(+8.89%)
Nov 29, 2022 2.468 2.561 2.422 2.450 181,972 -0.02(-0.74%)
Nov 28, 2022 2.695 2.713 2.459 2.468 191,048 -0.24(-8.72%)
Nov 25, 2022 2.713 2.758 2.704 2.704 34,181 -0.04(-1.32%)
Nov 23, 2022 2.722 2.767 2.713 2.740 124,969 +0.03(+1.00%)
Nov 22, 2022 2.695 2.740 2.685 2.713 168,701 -0.01(-0.33%)
Nov 21, 2022 2.713 2.722 2.622 2.722 211,724 +0.03(+1.01%)
Nov 18, 2022 2.676 2.722 2.631 2.695 69,055 +0.05(+1.71%)
Nov 17, 2022 2.622 2.649 2.551 2.649 73,141 +0.03(+1.04%)
Nov 16, 2022 2.540 2.622 2.522 2.622 121,933 +0.09(+3.58%)
Nov 15, 2022 2.540 2.550 2.504 2.531 88,469 +0.01(+0.36%)
Nov 14, 2022 2.477 2.531 2.450 2.522 85,280 +0.06(+2.58%)
Nov 11, 2022 2.386 2.484 2.359 2.459 109,466 +0.05(+2.26%)
Nov 10, 2022 2.341 2.413 2.341 2.404 85,487 +0.06(+2.71%)
Nov 09, 2022 2.377 2.386 2.268 2.341 113,438 -0.05(-1.90%)
Nov 08, 2022 2.377 2.404 2.359 2.386 87,780 +0.03(+1.15%)
Nov 07, 2022 2.359 2.404 2.332 2.359 142,495 +0.00(+0.00%)
Nov 04, 2022 2.268 2.359 2.268 2.359 108,010 +0.11(+4.84%)
Nov 03, 2022 2.268 2.305 2.223 2.250 106,265 +0.00(+0.00%)
Nov 02, 2022 2.304 2.341 2.223 2.250 160,841 -0.06(-2.75%)
Nov 01, 2022 2.232 2.341 2.209 2.313 151,763 +0.12(+5.37%)
Oct 31, 2022 2.214 2.223 2.150 2.196 123,506 +0.01(+0.42%)
Oct 28, 2022 2.177 2.214 2.133 2.186 89,798 +0.02(+0.84%)
Oct 27, 2022 2.177 2.213 2.133 2.168 102,885 +0.01(+0.41%)
Oct 26, 2022 2.177 2.213 2.151 2.159 68,400 +0.03(+1.25%)
Oct 25, 2022 2.053 2.142 2.045 2.133 106,429 +0.09(+4.35%)
Oct 24, 2022 2.044 2.071 1.991 2.044 158,952 +0.03(+1.32%)
Oct 21, 2022 1.902 2.044 1.902 2.017 166,738 +0.10(+5.09%)
Oct 20, 2022 1.991 2.029 1.871 1.920 294,483 -0.05(-2.70%)
Oct 19, 2022 2.044 2.044 1.973 1.973 98,182 -0.06(-3.06%)
Oct 18, 2022 2.053 2.079 1.999 2.035 122,631 +0.04(+1.78%)
Oct 17, 2022 2.035 2.093 1.982 1.999 188,038 -0.04(-1.75%)
Oct 14, 2022 2.106 2.106 2.017 2.035 81,029 -0.01(-0.43%)
Oct 13, 2022 2.017 2.079 2.008 2.044 113,941 -0.02(-0.86%)
Oct 12, 2022 2.097 2.097 2.053 2.062 66,998 -0.02(-0.85%)
Oct 11, 2022 2.168 2.168 2.071 2.079 66,736 -0.10(-4.49%)
Oct 10, 2022 2.088 2.193 2.062 2.177 191,766 +0.12(+5.60%)
Oct 07, 2022 2.124 2.124 2.053 2.062 118,815 -0.06(-2.93%)
Oct 06, 2022 2.079 2.133 2.071 2.124 167,621 +0.05(+2.58%)
Oct 05, 2022 2.062 2.106 2.053 2.071 138,883 +0.01(+0.43%)
Oct 04, 2022 2.115 2.115 2.044 2.062 309,180 +0.02(+0.87%)
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.