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 +0.030 (+1.13%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 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, 2017 3.455 3.472 3.275 3.292 139,090 -0.20(-5.63%)
Feb 27, 2017 3.537 3.562 3.480 3.488 109,372 -0.08(-2.29%)
Feb 24, 2017 3.537 3.578 3.496 3.570 93,876 -0.01(-0.23%)
Feb 23, 2017 3.668 3.677 3.562 3.578 110,616 -0.06(-1.58%)
Feb 22, 2017 3.914 3.955 3.562 3.636 156,276 -0.19(-4.93%)
Feb 21, 2017 3.873 3.889 3.783 3.824 139,452 -0.05(-1.27%)
Feb 17, 2017 3.873 3.873 3.873 0 -0.01(-0.21%)
Feb 16, 2017 3.881 3.922 3.816 3.881 93,978 -0.01(-0.21%)
Feb 15, 2017 3.889 3.947 3.865 3.889 108,761 +0.00(+0.00%)
Feb 14, 2017 3.849 3.889 3.849 3.889 152,570 +0.02(+0.42%)
Feb 13, 2017 3.857 3.947 3.849 3.873 142,462 +0.02(+0.42%)
Feb 10, 2017 3.693 3.889 3.636 3.857 108,337 +0.22(+6.08%)
Feb 09, 2017 3.603 3.693 3.578 3.636 98,605 +0.07(+1.83%)
Feb 08, 2017 3.627 3.685 3.562 3.570 153,041 -0.08(-2.24%)
Feb 07, 2017 3.791 3.816 3.644 3.652 59,410 -0.11(-2.83%)
Feb 06, 2017 3.857 3.889 3.742 3.758 81,341 -0.08(-2.13%)
Feb 03, 2017 3.873 3.889 3.832 3.840 75,103 +0.01(+0.21%)
Feb 02, 2017 3.889 4.012 3.816 3.832 90,024 -0.05(-1.27%)
Feb 01, 2017 3.873 3.922 3.832 3.881 69,313 +0.02(+0.64%)
Jan 31, 2017 3.791 3.889 3.693 3.857 62,997 +0.02(+0.43%)
Jan 30, 2017 3.865 3.881 3.750 3.840 96,746 -0.10(-2.49%)
Jan 27, 2017 3.996 4.061 3.889 3.939 87,259 -0.07(-1.64%)
Jan 26, 2017 4.119 4.135 3.980 4.004 45,346 -0.08(-2.00%)
Jan 25, 2017 4.094 4.135 4.020 4.086 175,801 +0.03(+0.81%)
Jan 24, 2017 4.078 4.147 3.980 4.053 152,820 +0.00(+0.00%)
Jan 23, 2017 4.070 4.102 3.971 4.053 120,194 -0.04(-1.00%)
Jan 20, 2017 3.963 4.102 3.963 4.094 176,978 +0.11(+2.88%)
Jan 19, 2017 4.168 4.168 3.955 3.980 157,800 -0.14(-3.38%)
Jan 18, 2017 4.160 4.160 4.094 4.119 45,434 +0.03(+0.80%)
Jan 17, 2017 4.225 4.274 4.045 4.086 90,740 -0.15(-3.48%)
Jan 13, 2017 4.233 4.233 4.233 0 +0.04(+0.98%)
Jan 12, 2017 4.381 4.405 4.094 4.192 76,242 -0.13(-3.03%)
Jan 11, 2017 4.233 4.332 4.135 4.323 74,562 +0.11(+2.52%)
Jan 10, 2017 4.111 4.258 4.012 4.217 97,963 +0.10(+2.39%)
Jan 09, 2017 4.201 4.209 4.111 4.119 102,801 -0.04(-0.98%)
Jan 06, 2017 4.422 4.422 4.127 4.160 89,409 -0.25(-5.58%)
Jan 05, 2017 4.463 4.512 4.381 4.405 162,376 -0.05(-1.10%)
Jan 04, 2017 4.389 4.545 4.379 4.454 165,830 +0.07(+1.49%)
Jan 03, 2017 4.266 4.413 4.094 4.389 259,857 +0.23(+5.51%)
Dec 30, 2016 4.160 4.160 4.160 0 +0.13(+3.25%)
Dec 29, 2016 4.012 4.078 3.939 4.029 128,662 +0.00(+0.00%)
Dec 28, 2016 4.135 4.135 3.980 4.029 64,041 -0.10(-2.38%)
Dec 27, 2016 4.053 4.176 4.045 4.127 102,250 +0.06(+1.41%)
Dec 23, 2016 4.070 4.070 4.070 0 +0.08(+2.05%)
Dec 22, 2016 4.004 4.053 3.960 3.988 65,893 -0.05(-1.22%)
Dec 21, 2016 4.094 4.094 3.939 4.037 142,496 -0.07(-1.60%)
Dec 20, 2016 4.119 4.176 4.053 4.102 117,816 +0.02(+0.60%)
Dec 19, 2016 3.980 4.094 3.898 4.078 113,196 +0.14(+3.53%)
Dec 16, 2016 3.930 4.102 3.898 3.939 821,051 -0.01(-0.21%)
Dec 15, 2016 3.922 4.045 3.922 3.947 163,753 +0.03(+0.84%)
Dec 14, 2016 3.996 4.078 3.865 3.914 93,803 -0.09(-2.25%)
Dec 13, 2016 4.119 4.127 3.980 4.004 82,736 -0.04(-1.01%)
Dec 12, 2016 4.037 4.094 3.963 4.045 105,902 -0.01(-0.20%)
Dec 09, 2016 3.971 4.053 3.898 4.053 93,330 +0.11(+2.70%)
Dec 08, 2016 3.930 3.971 3.840 3.947 122,791 +0.03(+0.84%)
Dec 07, 2016 3.980 4.012 3.906 3.914 143,057 -0.03(-0.83%)
Dec 06, 2016 3.930 3.971 3.840 3.947 132,025 +0.06(+1.47%)
Dec 05, 2016 3.726 3.914 3.709 3.889 122,745 +0.17(+4.63%)
Dec 02, 2016 3.767 3.840 3.685 3.717 71,280 -0.03(-0.87%)
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.