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 (%)
Apr 30, 2021 1.874 1.883 1.791 1.816 84,872 -0.08(-4.39%)
Apr 29, 2021 1.891 1.916 1.866 1.899 120,155 +0.02(+1.33%)
Apr 28, 2021 1.891 1.893 1.852 1.874 62,227 +0.02(+0.89%)
Apr 27, 2021 1.891 1.899 1.850 1.858 35,345 -0.01(-0.44%)
Apr 26, 2021 1.874 1.899 1.833 1.866 147,223 +0.01(+0.44%)
Apr 23, 2021 1.858 1.885 1.833 1.858 113,603 +0.00(+0.00%)
Apr 22, 2021 1.858 1.930 1.808 1.858 165,663 +0.01(+0.45%)
Apr 21, 2021 1.792 1.858 1.792 1.850 72,541 +0.03(+1.82%)
Apr 20, 2021 1.792 1.825 1.792 1.816 99,803 +0.01(+0.46%)
Apr 19, 2021 1.800 1.841 1.791 1.808 201,936 -0.02(-1.35%)
Apr 16, 2021 1.874 1.874 1.800 1.833 104,035 -0.02(-1.33%)
Apr 15, 2021 1.841 1.874 1.800 1.858 99,460 +0.02(+0.90%)
Apr 14, 2021 1.808 1.841 1.775 1.841 176,944 +0.04(+2.29%)
Apr 13, 2021 1.783 1.833 1.755 1.800 93,365 +0.04(+2.35%)
Apr 12, 2021 1.841 1.858 1.693 1.759 306,704 -0.10(-5.33%)
Apr 09, 2021 1.874 1.874 1.841 1.858 87,806 +0.00(+0.00%)
Apr 08, 2021 1.883 1.916 1.833 1.858 155,285 -0.01(-0.44%)
Apr 07, 2021 1.841 1.916 1.815 1.866 177,764 +0.03(+1.80%)
Apr 06, 2021 1.932 1.932 1.825 1.833 191,510 -0.07(-3.48%)
Apr 05, 2021 1.858 1.916 1.816 1.899 144,660 +0.09(+5.02%)
Apr 01, 2021 1.775 1.866 1.676 1.808 452,476 +0.07(+3.79%)
Mar 31, 2021 1.742 1.775 1.684 1.742 145,735 +0.02(+0.96%)
Mar 30, 2021 1.643 1.750 1.585 1.726 219,715 +0.05(+2.96%)
Mar 29, 2021 1.750 1.759 1.635 1.676 234,519 -0.06(-3.33%)
Mar 26, 2021 1.726 1.750 1.676 1.734 162,290 +0.02(+0.96%)
Mar 25, 2021 1.635 1.717 1.569 1.717 302,549 +0.07(+4.00%)
Mar 24, 2021 1.734 1.741 1.635 1.651 406,196 -0.06(-3.38%)
Mar 23, 2021 1.825 1.825 1.693 1.709 343,942 -0.12(-6.76%)
Mar 22, 2021 1.891 1.932 1.789 1.833 267,202 -0.05(-2.63%)
Mar 19, 2021 1.891 1.891 1.763 1.883 451,749 +0.10(+5.56%)
Mar 18, 2021 1.775 1.834 1.759 1.783 199,214 -0.03(-1.82%)
Mar 17, 2021 1.816 1.858 1.767 1.816 214,631 -0.04(-2.22%)
Mar 16, 2021 1.916 1.940 1.783 1.858 421,271 -0.12(-5.86%)
Mar 15, 2021 2.105 2.105 1.907 1.973 441,266 -0.07(-3.24%)
Mar 12, 2021 1.973 2.064 1.957 2.039 428,617 +0.09(+4.66%)
Mar 11, 2021 1.874 2.031 1.858 1.949 555,148 +0.10(+5.36%)
Mar 10, 2021 1.800 1.850 1.750 1.850 171,489 +0.05(+2.75%)
Mar 09, 2021 1.676 1.816 1.668 1.800 222,209 +0.12(+6.86%)
Mar 08, 2021 1.676 1.684 1.610 1.684 328,768 +0.03(+2.00%)
Mar 05, 2021 1.668 1.692 1.544 1.651 472,459 +0.00(+0.00%)
Mar 04, 2021 1.627 1.676 1.569 1.651 454,540 +0.02(+1.01%)
Mar 03, 2021 1.750 1.775 1.627 1.635 341,331 -0.12(-6.60%)
Mar 02, 2021 1.767 1.767 1.701 1.750 171,526 -0.01(-0.47%)
Mar 01, 2021 1.775 1.825 1.726 1.759 209,611 +0.02(+0.95%)
Feb 26, 2021 1.767 1.816 1.672 1.742 395,795 -0.06(-3.21%)
Feb 25, 2021 1.775 1.841 1.759 1.800 430,752 -0.05(-2.68%)
Feb 24, 2021 1.734 1.850 1.676 1.850 1,188,391 -0.14(-7.05%)
Feb 23, 2021 2.114 2.130 1.866 1.990 551,003 -0.03(-1.63%)
Feb 22, 2021 2.114 2.213 2.006 2.023 498,246 -0.09(-4.30%)
Feb 19, 2021 2.031 2.221 2.023 2.114 790,622 +0.12(+5.79%)
Feb 18, 2021 2.056 2.139 1.998 1.998 213,307 -0.07(-3.20%)
Feb 17, 2021 2.089 2.138 1.965 2.064 423,285 -0.03(-1.57%)
Feb 16, 2021 1.998 2.147 1.965 2.097 769,235 +0.16(+8.09%)
Feb 12, 2021 1.825 1.949 1.800 1.940 418,201 +0.12(+6.33%)
Feb 11, 2021 1.883 1.907 1.783 1.825 252,804 -0.03(-1.78%)
Feb 10, 2021 1.833 1.916 1.742 1.858 430,013 +0.02(+0.90%)
Feb 09, 2021 1.940 1.982 1.808 1.841 561,193 -0.07(-3.88%)
Feb 08, 2021 1.858 1.949 1.841 1.916 514,424 +0.09(+4.98%)
Feb 05, 2021 1.808 1.850 1.775 1.825 360,915 +0.07(+3.76%)
Feb 04, 2021 1.816 1.833 1.717 1.759 418,902 -0.03(-1.84%)
Feb 03, 2021 1.816 1.841 1.783 1.792 235,978 +0.02(+1.40%)
Feb 02, 2021 1.825 1.841 1.750 1.767 187,541 +0.02(+0.94%)
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.