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 )

2.660 -0.030 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 28, 2013 3.275 3.349 3.275 3.275 531,972 +0.04(+1.27%)
Jun 26, 2013 3.234 3.251 3.202 3.234 196,634 +0.03(+1.02%)
Jun 25, 2013 3.185 3.234 3.169 3.202 867,778 +0.05(+1.56%)
Jun 24, 2013 3.038 3.185 3.013 3.152 483,720 +0.07(+2.39%)
Jun 21, 2013 3.021 3.079 3.001 3.079 320,705 +0.08(+2.73%)
Jun 20, 2013 2.956 3.038 2.956 2.997 229,501 -0.03(-1.08%)
Jun 19, 2013 2.981 3.054 2.949 3.030 140,987 +0.04(+1.37%)
Jun 18, 2013 3.030 3.054 2.968 2.989 174,593 -0.04(-1.35%)
Jun 17, 2013 3.103 3.112 3.021 3.030 143,335 -0.02(-0.80%)
Jun 14, 2013 3.095 3.136 3.030 3.054 193,594 -0.04(-1.32%)
Jun 13, 2013 3.185 3.202 3.071 3.095 278,797 -0.08(-2.58%)
Jun 12, 2013 3.185 3.210 3.152 3.177 142,341 +0.02(+0.52%)
Jun 11, 2013 3.308 3.374 3.161 3.161 338,352 -0.19(-5.62%)
Jun 10, 2013 3.234 3.357 3.177 3.349 157,668 +0.15(+4.60%)
Jun 07, 2013 3.284 3.284 3.161 3.202 702,302 -0.07(-2.25%)
Jun 06, 2013 3.267 3.292 3.185 3.275 185,969 +0.01(+0.25%)
Jun 05, 2013 3.333 3.349 3.177 3.267 238,009 -0.08(-2.44%)
Jun 04, 2013 3.374 3.480 3.284 3.349 836,231 +0.00(+0.00%)
Jun 03, 2013 3.169 3.357 3.062 3.349 982,017 +0.22(+7.07%)
May 31, 2013 3.095 3.226 3.046 3.128 824,172 +0.02(+0.79%)
May 30, 2013 3.062 3.144 3.038 3.103 570,937 +0.06(+1.88%)
May 29, 2013 3.038 3.079 3.038 3.046 349,569 -0.01(-0.27%)
May 28, 2013 3.087 3.099 3.030 3.054 280,493 +0.03(+1.08%)
May 24, 2013 3.005 3.054 3.005 3.021 464,036 +0.00(+0.00%)
May 23, 2013 2.964 3.103 2.907 3.021 430,985 +0.00(+0.00%)
May 22, 2013 3.054 3.112 2.981 3.021 430,606 -0.04(-1.34%)
May 21, 2013 3.095 3.112 3.038 3.062 579,295 -0.02(-0.80%)
May 20, 2013 2.874 3.177 2.874 3.087 439,567 +0.19(+6.50%)
May 17, 2013 2.874 2.923 2.866 2.899 629,899 +0.04(+1.43%)
May 16, 2013 2.841 2.940 2.825 2.858 329,375 +0.00(+0.00%)
May 15, 2013 2.686 2.862 2.678 2.858 238,882 +0.15(+5.44%)
May 13, 2013 2.694 2.710 2.678 2.710 571,395 +0.02(+0.61%)
May 10, 2013 2.686 2.702 2.657 2.694 87,657 +0.04(+1.54%)
May 09, 2013 2.702 2.706 2.645 2.653 308,029 -0.05(-1.82%)
May 08, 2013 2.719 2.719 2.621 2.702 335,058 +0.02(+0.92%)
May 07, 2013 2.719 2.719 2.596 2.678 438,854 -0.02(-0.91%)
May 06, 2013 2.702 2.702 2.682 2.702 118,202 +0.03(+1.23%)
May 03, 2013 2.563 2.694 2.530 2.669 263,988 +0.14(+5.50%)
May 02, 2013 2.530 2.596 2.506 2.530 161,316 +0.01(+0.32%)
May 01, 2013 2.628 2.661 2.522 2.522 294,938 -0.11(-4.05%)
Apr 30, 2013 2.702 2.702 2.628 2.628 290,712 -0.07(-2.43%)
Apr 29, 2013 2.694 2.710 2.675 2.694 206,959 +0.02(+0.92%)
Apr 26, 2013 2.694 2.702 2.661 2.669 373,842 -0.05(-1.81%)
Apr 25, 2013 2.620 2.743 2.612 2.719 296,778 +0.10(+3.75%)
Apr 24, 2013 2.678 2.702 2.596 2.620 150,411 -0.05(-1.84%)
Apr 23, 2013 2.645 2.768 2.645 2.669 277,219 +0.11(+4.15%)
Apr 22, 2013 2.457 2.653 2.391 2.563 445,778 +0.14(+5.74%)
Apr 19, 2013 2.366 2.473 2.317 2.424 198,374 +0.06(+2.42%)
Apr 18, 2013 2.366 2.416 2.342 2.366 184,406 +0.00(+0.00%)
Apr 17, 2013 2.391 2.473 2.342 2.366 195,902 -0.02(-1.03%)
Apr 16, 2013 2.334 2.399 2.301 2.391 118,642 +0.07(+3.18%)
Apr 15, 2013 2.399 2.465 2.260 2.317 382,790 -0.10(-4.07%)
Apr 12, 2013 2.350 2.416 2.342 2.416 170,770 +0.05(+2.08%)
Apr 11, 2013 2.407 2.448 2.325 2.366 238,186 -0.07(-3.02%)
Apr 10, 2013 2.358 2.481 2.342 2.440 320,502 +0.08(+3.47%)
Apr 09, 2013 2.440 2.457 2.358 2.358 145,088 -0.08(-3.36%)
Apr 08, 2013 2.350 2.440 2.271 2.440 667,786 +0.11(+4.56%)
Apr 05, 2013 2.285 2.350 2.260 2.334 370,049 -0.02(-1.04%)
Apr 04, 2013 2.350 2.375 2.336 2.358 285,201 -0.01(-0.35%)
Apr 03, 2013 2.350 2.395 2.334 2.366 243,566 +0.01(+0.35%)
Apr 02, 2013 2.383 2.407 2.358 2.358 315,896 -0.06(-2.37%)
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.