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 )

2.670 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM 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 (%)
Feb 27, 2015 6.947 7.017 6.778 6.802 860,063 -0.17(-2.42%)
Feb 26, 2015 6.673 7.332 6.673 6.971 886,059 +0.31(+4.58%)
Feb 25, 2015 7.718 7.718 6.481 6.665 2,434,309 -1.22(-15.49%)
Feb 24, 2015 7.517 7.887 7.469 7.887 495,067 +0.35(+4.58%)
Feb 23, 2015 7.429 7.550 7.316 7.542 351,560 +0.08(+1.08%)
Feb 20, 2015 7.622 7.694 7.405 7.461 455,555 -0.15(-2.01%)
Feb 19, 2015 7.308 7.638 7.308 7.614 371,721 +0.31(+4.18%)
Feb 18, 2015 7.421 7.517 7.300 7.308 296,186 -0.13(-1.73%)
Feb 17, 2015 7.501 7.558 7.365 7.437 232,040 -0.10(-1.28%)
Feb 13, 2015 7.614 7.533 7.533 7.533 379,602 -0.06(-0.74%)
Feb 12, 2015 7.357 7.630 7.268 7.590 247,858 +0.28(+3.85%)
Feb 11, 2015 7.349 7.417 7.260 7.308 171,980 -0.05(-0.66%)
Feb 10, 2015 7.365 7.453 7.188 7.357 97,419 +0.06(+0.77%)
Feb 09, 2015 7.413 7.525 7.292 7.300 194,061 -0.11(-1.52%)
Feb 06, 2015 7.678 7.799 7.357 7.413 265,077 -0.29(-3.76%)
Feb 05, 2015 7.525 7.710 7.483 7.702 125,959 +0.18(+2.35%)
Feb 04, 2015 7.485 7.710 7.477 7.525 183,724 -0.02(-0.32%)
Feb 03, 2015 7.300 7.606 7.300 7.550 186,001 +0.27(+3.64%)
Feb 02, 2015 7.485 7.485 7.139 7.284 257,983 -0.09(-1.20%)
Jan 30, 2015 7.622 7.622 7.365 7.373 374,912 -0.32(-4.18%)
Jan 29, 2015 7.517 7.694 7.413 7.694 195,284 +0.18(+2.35%)
Jan 28, 2015 7.453 7.678 7.381 7.517 210,016 +0.07(+0.97%)
Jan 27, 2015 7.421 7.614 7.357 7.445 168,282 -0.03(-0.43%)
Jan 26, 2015 7.533 7.606 7.413 7.477 124,502 -0.10(-1.38%)
Jan 23, 2015 7.646 7.751 7.509 7.582 131,561 -0.05(-0.63%)
Jan 22, 2015 7.091 7.654 7.091 7.630 337,519 +0.64(+9.08%)
Jan 21, 2015 7.614 7.614 6.963 6.995 654,879 -0.68(-8.90%)
Jan 20, 2015 7.542 7.944 7.453 7.678 761,950 +0.17(+2.25%)
Jan 16, 2015 7.453 7.598 7.417 7.509 344,728 +0.00(+0.00%)
Jan 15, 2015 7.751 7.815 7.332 7.509 388,089 -0.24(-3.11%)
Jan 14, 2015 7.525 7.767 7.485 7.751 194,744 +0.18(+2.34%)
Jan 13, 2015 7.847 8.064 7.485 7.574 824,799 -0.17(-2.18%)
Jan 12, 2015 7.453 7.751 7.405 7.742 264,582 +0.28(+3.77%)
Jan 09, 2015 7.542 7.638 7.421 7.461 218,806 -0.08(-1.07%)
Jan 08, 2015 7.429 7.759 7.429 7.542 471,481 +0.19(+2.63%)
Jan 07, 2015 7.558 7.622 7.276 7.349 221,255 -0.11(-1.51%)
Jan 06, 2015 7.734 7.734 7.300 7.461 273,845 -0.22(-2.83%)
Jan 05, 2015 8.016 8.072 7.598 7.678 304,251 -0.35(-4.40%)
Jan 02, 2015 8.281 8.378 7.922 8.032 221,673 -0.18(-2.25%)
Dec 31, 2014 8.257 8.217 8.217 8.217 425,125 -0.02(-0.29%)
Dec 30, 2014 8.072 8.345 8.072 8.241 247,967 +0.17(+2.09%)
Dec 29, 2014 8.185 8.289 8.032 8.072 184,590 -0.10(-1.18%)
Dec 26, 2014 7.919 8.209 7.863 8.169 155,430 +0.29(+3.67%)
Dec 24, 2014 7.783 7.879 7.879 7.879 82,711 +0.10(+1.24%)
Dec 23, 2014 7.759 7.863 7.598 7.783 334,924 +0.06(+0.83%)
Dec 22, 2014 7.630 7.815 7.630 7.718 223,014 +0.07(+0.95%)
Dec 19, 2014 7.654 7.799 7.559 7.646 401,236 -0.02(-0.21%)
Dec 18, 2014 7.694 7.759 7.477 7.662 386,017 +0.07(+0.95%)
Dec 17, 2014 7.276 7.590 7.252 7.590 218,035 +0.31(+4.31%)
Dec 16, 2014 7.316 7.590 7.260 7.276 187,108 -0.02(-0.33%)
Dec 15, 2014 7.453 7.574 7.228 7.300 196,391 -0.14(-1.84%)
Dec 12, 2014 7.517 7.630 7.252 7.437 577,558 -0.21(-2.73%)
Dec 11, 2014 7.694 7.895 7.630 7.646 308,478 +0.02(+0.21%)
Dec 10, 2014 7.871 8.016 7.622 7.630 241,739 -0.27(-3.36%)
Dec 09, 2014 7.638 7.915 7.445 7.895 264,336 +0.18(+2.29%)
Dec 08, 2014 7.887 8.016 7.710 7.718 210,537 -0.18(-2.24%)
Dec 05, 2014 7.799 7.984 7.799 7.895 225,576 +0.10(+1.24%)
Dec 04, 2014 7.807 7.952 7.694 7.799 254,005 +0.00(+0.00%)
Dec 03, 2014 7.413 7.855 7.276 7.799 744,807 +0.39(+5.21%)
Dec 02, 2014 7.212 7.477 7.148 7.413 239,848 +0.24(+3.36%)
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.