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 )

2.750 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jul 31, 2014 4.422 4.494 4.382 4.382 244,580 -0.13(-2.85%)
Jul 30, 2014 4.510 4.591 4.502 4.510 134,485 -0.01(-0.18%)
Jul 29, 2014 4.398 4.527 4.342 4.518 185,098 +0.12(+2.74%)
Jul 28, 2014 4.470 4.543 4.342 4.398 142,837 -0.08(-1.80%)
Jul 25, 2014 4.559 4.615 4.438 4.478 309,602 -0.15(-3.30%)
Jul 24, 2014 4.711 4.728 4.623 4.631 144,783 -0.06(-1.20%)
Jul 23, 2014 4.527 4.760 4.527 4.687 177,566 +0.16(+3.55%)
Jul 22, 2014 4.575 4.663 4.478 4.527 167,815 -0.02(-0.53%)
Jul 21, 2014 4.631 4.655 4.518 4.551 132,806 -0.10(-2.25%)
Jul 18, 2014 4.382 4.719 4.382 4.655 233,705 +0.29(+6.63%)
Jul 17, 2014 4.430 4.462 4.342 4.366 254,182 -0.12(-2.69%)
Jul 16, 2014 4.567 4.567 4.470 4.486 230,447 -0.03(-0.71%)
Jul 15, 2014 4.647 4.687 4.494 4.518 166,830 -0.14(-3.10%)
Jul 14, 2014 4.655 4.985 4.655 4.663 161,553 +0.06(+1.40%)
Jul 11, 2014 4.647 4.703 4.559 4.599 171,387 -0.06(-1.21%)
Jul 10, 2014 4.430 4.703 4.382 4.655 192,042 +0.10(+2.30%)
Jul 09, 2014 4.824 4.904 4.551 4.551 276,062 -0.27(-5.67%)
Jul 08, 2014 4.744 4.840 4.559 4.824 298,397 +0.05(+1.01%)
Jul 07, 2014 4.985 5.025 4.768 4.776 157,553 -0.23(-4.50%)
Jul 03, 2014 4.961 5.001 5.001 5.001 107,711 +0.06(+1.30%)
Jul 02, 2014 4.832 5.025 4.832 4.937 233,463 +0.13(+2.68%)
Jul 01, 2014 4.719 4.937 4.719 4.808 303,748 +0.10(+2.05%)
Jun 30, 2014 4.816 4.816 4.667 4.711 225,909 -0.10(-2.17%)
Jun 27, 2014 4.872 5.065 4.792 4.816 1,537,043 -0.11(-2.28%)
Jun 26, 2014 4.929 4.985 4.824 4.929 151,278 -0.01(-0.16%)
Jun 25, 2014 4.840 4.945 4.744 4.937 251,163 +0.04(+0.82%)
Jun 24, 2014 4.744 5.096 4.744 4.896 396,454 +0.15(+3.22%)
Jun 23, 2014 4.800 4.800 4.687 4.744 168,196 -0.02(-0.51%)
Jun 20, 2014 4.985 5.001 4.752 4.768 310,377 -0.19(-3.89%)
Jun 19, 2014 5.097 5.105 4.953 4.961 89,704 -0.10(-1.91%)
Jun 18, 2014 5.033 5.138 4.985 5.057 228,373 +0.03(+0.64%)
Jun 17, 2014 4.639 5.033 4.631 5.025 330,684 +0.39(+8.51%)
Jun 16, 2014 4.615 4.655 4.603 4.631 265,458 -0.01(-0.17%)
Jun 13, 2014 4.848 4.866 4.615 4.639 124,897 -0.21(-4.31%)
Jun 12, 2014 4.953 4.961 4.804 4.848 137,894 -0.14(-2.90%)
Jun 11, 2014 4.985 5.017 4.929 4.993 66,874 -0.03(-0.64%)
Jun 10, 2014 5.073 5.142 4.985 5.025 182,704 -0.04(-0.79%)
Jun 06, 2014 5.073 5.154 4.969 5.065 224,657 +0.05(+0.96%)
Jun 05, 2014 4.880 5.041 4.832 5.017 150,150 +0.14(+2.97%)
Jun 04, 2014 4.832 4.896 4.784 4.872 95,950 -0.01(-0.16%)
Jun 03, 2014 4.904 4.945 4.808 4.880 151,175 -0.07(-1.46%)
Jun 02, 2014 5.009 5.009 4.840 4.953 148,616 -0.03(-0.65%)
May 30, 2014 5.033 5.041 4.920 4.985 243,917 -0.02(-0.48%)
May 29, 2014 5.049 5.089 4.929 5.009 120,405 -0.02(-0.32%)
May 28, 2014 5.025 5.113 5.009 5.025 182,272 +0.00(+0.00%)
May 27, 2014 5.009 5.121 5.009 5.025 167,407 +0.08(+1.63%)
May 23, 2014 4.824 4.945 4.945 4.945 167,786 +0.09(+1.82%)
May 22, 2014 4.744 4.856 4.719 4.856 60,702 +0.10(+2.20%)
May 21, 2014 4.695 4.808 4.663 4.752 160,525 +0.06(+1.37%)
May 20, 2014 4.832 4.832 4.599 4.687 276,949 -0.14(-2.83%)
May 19, 2014 4.599 4.840 4.599 4.824 131,644 +0.14(+3.09%)
May 16, 2014 4.719 4.719 4.559 4.679 228,827 -0.05(-1.02%)
May 15, 2014 4.816 4.816 4.599 4.728 327,290 -0.10(-2.00%)
May 14, 2014 5.025 5.057 4.800 4.824 281,233 -0.23(-4.61%)
May 13, 2014 5.306 5.306 5.049 5.057 235,009 -0.26(-4.84%)
May 12, 2014 5.242 5.411 5.170 5.314 240,513 +0.10(+1.85%)
May 09, 2014 4.937 5.218 4.888 5.218 192,611 +0.28(+5.70%)
May 08, 2014 4.985 5.057 4.880 4.937 231,469 -0.05(-0.97%)
May 07, 2014 4.872 5.303 4.655 4.985 485,815 +0.00(+0.00%)
May 06, 2014 5.049 5.105 4.937 4.985 309,365 -0.11(-2.21%)
May 05, 2014 4.920 5.138 4.864 5.097 129,260 +0.11(+2.26%)
May 02, 2014 5.081 5.154 4.961 4.985 197,685 -0.10(-2.05%)
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.