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: 10:11 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 (%)
May 31, 2018 1.592 1.624 1.560 1.568 149,474 -0.02(-1.02%)
May 30, 2018 1.568 1.612 1.552 1.584 271,330 +0.03(+2.07%)
May 29, 2018 1.568 1.584 1.536 1.552 232,450 -0.02(-1.53%)
May 25, 2018 1.576 1.576 1.576 0 +0.00(+0.00%)
May 24, 2018 1.672 1.672 1.552 1.576 214,448 -0.02(-1.01%)
May 23, 2018 1.608 1.624 1.576 1.592 192,473 -0.01(-0.50%)
May 22, 2018 1.656 1.696 1.600 1.600 370,778 -0.04(-2.45%)
May 21, 2018 1.713 1.721 1.640 1.640 263,011 -0.06(-3.32%)
May 18, 2018 1.729 1.745 1.688 1.696 180,803 -0.02(-0.94%)
May 17, 2018 1.753 1.761 1.688 1.713 211,910 -0.03(-1.84%)
May 16, 2018 1.857 1.897 1.737 1.745 176,495 -0.10(-5.24%)
May 15, 2018 1.801 1.930 1.793 1.841 388,854 +0.04(+2.23%)
May 14, 2018 1.793 1.825 1.785 1.801 161,826 +0.02(+0.90%)
May 11, 2018 1.809 1.809 1.753 1.785 164,935 -0.01(-0.45%)
May 10, 2018 1.793 1.801 1.745 1.793 66,482 +0.00(+0.00%)
May 09, 2018 1.785 1.809 1.729 1.793 97,962 +0.00(+0.00%)
May 08, 2018 1.809 1.833 1.713 1.793 141,045 -0.03(-1.76%)
May 07, 2018 1.769 1.857 1.761 1.825 207,898 +0.06(+3.18%)
May 04, 2018 1.729 1.777 1.708 1.769 82,332 +0.02(+1.38%)
May 03, 2018 1.721 1.753 1.669 1.745 176,330 +0.00(+0.00%)
May 02, 2018 1.729 1.769 1.704 1.745 146,179 -0.02(-0.91%)
May 01, 2018 1.769 1.769 1.696 1.761 113,801 -0.01(-0.45%)
Apr 30, 2018 1.801 1.809 1.769 1.769 131,179 -0.03(-1.79%)
Apr 27, 2018 1.769 1.841 1.745 1.801 113,171 +0.05(+2.75%)
Apr 26, 2018 1.809 1.809 1.745 1.753 111,053 -0.05(-2.68%)
Apr 25, 2018 1.793 1.809 1.769 1.801 96,290 +0.02(+0.90%)
Apr 24, 2018 1.761 1.801 1.761 1.785 161,127 +0.03(+1.83%)
Apr 23, 2018 1.809 1.809 1.721 1.753 135,698 -0.06(-3.11%)
Apr 20, 2018 1.769 1.833 1.769 1.809 59,681 +0.03(+1.81%)
Apr 19, 2018 1.817 1.825 1.737 1.777 78,200 -0.03(-1.78%)
Apr 18, 2018 1.793 1.833 1.745 1.809 78,184 +0.02(+0.90%)
Apr 17, 2018 1.801 1.833 1.745 1.793 193,888 +0.02(+0.90%)
Apr 16, 2018 1.688 1.785 1.656 1.777 148,249 +0.09(+5.24%)
Apr 13, 2018 1.729 1.729 1.656 1.688 155,929 -0.03(-1.87%)
Apr 12, 2018 1.688 1.745 1.672 1.721 256,799 +0.05(+2.88%)
Apr 11, 2018 1.713 1.761 1.640 1.672 300,478 -0.04(-2.35%)
Apr 10, 2018 1.713 1.753 1.680 1.713 228,817 +0.02(+1.43%)
Apr 09, 2018 1.704 1.737 1.680 1.688 112,424 +0.00(+0.00%)
Apr 06, 2018 1.761 1.777 1.664 1.688 216,966 -0.08(-4.55%)
Apr 05, 2018 1.721 1.809 1.721 1.769 160,063 +0.05(+2.80%)
Apr 04, 2018 1.721 1.768 1.688 1.721 138,364 -0.02(-0.93%)
Apr 03, 2018 1.696 1.745 1.648 1.737 205,683 +0.06(+3.35%)
Apr 02, 2018 1.769 1.769 1.672 1.680 271,714 -0.09(-5.00%)
Mar 29, 2018 1.769 1.769 1.769 0 +0.00(+0.00%)
Mar 28, 2018 1.785 1.793 1.737 1.769 119,492 +0.00(+0.00%)
Mar 27, 2018 1.809 1.841 1.769 1.769 200,316 -0.03(-1.79%)
Mar 26, 2018 1.873 1.889 1.753 1.801 124,538 -0.03(-1.75%)
Mar 23, 2018 1.946 1.986 1.833 1.833 209,456 -0.11(-5.79%)
Mar 22, 2018 2.066 2.123 1.946 1.946 279,280 -0.14(-6.92%)
Mar 21, 2018 2.034 2.106 2.032 2.090 112,276 +0.05(+2.36%)
Mar 20, 2018 2.131 2.139 2.026 2.042 168,221 -0.09(-4.15%)
Mar 19, 2018 2.058 2.147 2.018 2.131 234,598 +0.05(+2.32%)
Mar 16, 2018 1.914 2.082 1.914 2.082 766,962 +0.19(+10.21%)
Mar 15, 2018 1.938 1.946 1.668 1.889 304,927 -0.05(-2.49%)
Mar 14, 2018 1.954 1.962 1.889 1.938 260,964 +0.01(+0.42%)
Mar 13, 2018 1.922 1.978 1.873 1.930 365,166 +0.02(+0.84%)
Mar 12, 2018 1.922 1.930 1.889 1.914 253,840 -0.01(-0.42%)
Mar 09, 2018 1.905 1.986 1.897 1.922 226,389 +0.02(+1.27%)
Mar 08, 2018 1.881 1.914 1.841 1.897 211,566 +0.01(+0.43%)
Mar 07, 2018 1.873 1.889 150,741 -0.02(-0.84%)
Mar 06, 2018 1.801 1.954 1.785 1.905 257,031 +0.11(+6.28%)
Mar 05, 2018 1.809 1.833 1.704 1.793 253,978 -0.03(-1.76%)
Mar 02, 2018 1.769 1.905 1.737 1.825 414,014 +0.11(+6.57%)
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.