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: 7:00 PM EDT, Apr 29, 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 28, 2018 1.777 1.905 1.713 1.713 636,907 -0.06(-3.62%)
Feb 27, 2018 1.785 1.841 1.777 1.777 89,592 +0.00(+0.00%)
Feb 26, 2018 1.769 1.793 1.704 1.777 362,691 +0.02(+1.38%)
Feb 23, 2018 1.793 1.817 1.729 1.753 202,845 -0.02(-1.36%)
Feb 22, 2018 1.793 1.841 1.769 1.777 145,887 -0.01(-0.45%)
Feb 21, 2018 1.777 1.849 1.753 1.785 137,074 +0.02(+1.37%)
Feb 20, 2018 1.761 1.825 1.745 1.761 133,895 +0.00(+0.00%)
Feb 16, 2018 1.761 1.761 1.761 0 -0.02(-1.35%)
Feb 15, 2018 1.769 1.793 1.729 1.785 262,786 +0.04(+2.30%)
Feb 14, 2018 1.761 1.785 1.729 1.745 221,424 -0.04(-2.25%)
Feb 13, 2018 1.745 1.809 1.745 1.785 144,062 +0.02(+1.37%)
Feb 12, 2018 1.745 1.793 1.704 1.761 329,835 +0.01(+0.46%)
Feb 09, 2018 1.745 1.793 1.697 1.753 190,276 +0.03(+1.87%)
Feb 08, 2018 1.793 1.793 1.700 1.721 276,127 -0.07(-4.04%)
Feb 07, 2018 1.745 1.857 1.688 1.793 235,020 +0.05(+2.76%)
Feb 06, 2018 1.849 1.938 1.729 1.745 415,089 -0.16(-8.26%)
Feb 05, 2018 1.930 1.930 1.881 1.902 164,650 -0.01(-0.61%)
Feb 02, 2018 1.922 1.954 1.889 1.914 254,251 -0.02(-1.24%)
Feb 01, 2018 1.938 1.973 1.905 1.938 168,349 -0.01(-0.41%)
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%)
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.