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 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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, 2022 2.695 2.695 2.564 2.608 138,468 -0.09(-3.24%)
May 27, 2022 2.599 2.713 2.573 2.695 154,512 +0.10(+3.69%)
May 26, 2022 2.547 2.660 2.547 2.599 121,364 +0.04(+1.71%)
May 25, 2022 2.538 2.617 2.495 2.556 101,636 +0.01(+0.34%)
May 24, 2022 2.512 2.564 2.468 2.547 198,500 +0.03(+1.04%)
May 23, 2022 2.617 2.617 2.477 2.521 173,528 -0.03(-1.03%)
May 20, 2022 2.608 2.608 2.512 2.547 214,250 -0.03(-1.35%)
May 19, 2022 2.573 2.660 2.542 2.582 111,560 +0.03(+1.02%)
May 18, 2022 2.625 2.625 2.442 2.556 212,182 -0.06(-2.33%)
May 17, 2022 2.529 2.652 2.503 2.617 131,111 +0.06(+2.39%)
May 16, 2022 2.791 2.791 2.503 2.556 484,019 -0.24(-8.72%)
May 13, 2022 2.660 2.835 2.660 2.800 125,177 +0.17(+6.29%)
May 12, 2022 2.660 2.747 2.579 2.634 258,478 -0.09(-3.21%)
May 11, 2022 2.747 2.774 2.660 2.721 267,667 -0.04(-1.58%)
May 10, 2022 2.887 2.965 2.669 2.765 361,351 -0.11(-3.94%)
May 09, 2022 3.105 3.105 2.813 2.878 425,356 -0.27(-8.59%)
May 06, 2022 3.280 3.280 3.140 3.149 181,507 -0.17(-5.25%)
May 05, 2022 3.375 3.375 3.184 3.323 408,769 -0.06(-1.80%)
May 04, 2022 3.218 3.384 3.149 3.384 125,273 +0.17(+5.15%)
May 03, 2022 3.123 3.271 3.070 3.218 67,266 +0.07(+2.22%)
May 02, 2022 3.280 3.281 3.096 3.149 171,545 -0.17(-5.00%)
Apr 29, 2022 3.349 3.402 3.280 3.314 107,748 -0.02(-0.52%)
Apr 28, 2022 3.253 3.375 3.140 3.332 140,603 +0.13(+4.09%)
Apr 27, 2022 3.244 3.287 3.124 3.201 174,066 +0.00(+0.00%)
Apr 26, 2022 3.270 3.270 3.141 3.201 277,186 -0.04(-1.33%)
Apr 25, 2022 3.253 3.293 3.089 3.244 204,809 -0.03(-0.79%)
Apr 22, 2022 3.321 3.321 3.149 3.270 115,774 -0.05(-1.55%)
Apr 21, 2022 3.399 3.433 3.296 3.321 310,080 -0.03(-1.03%)
Apr 20, 2022 3.356 3.382 3.321 3.356 107,454 +0.04(+1.30%)
Apr 19, 2022 3.304 3.356 3.286 3.313 218,119 +0.04(+1.32%)
Apr 18, 2022 3.321 3.347 3.227 3.270 121,528 -0.04(-1.30%)
Apr 14, 2022 3.296 3.330 3.235 3.313 124,464 +0.01(+0.26%)
Apr 13, 2022 3.270 3.321 3.171 3.304 120,310 +0.06(+1.86%)
Apr 12, 2022 3.296 3.330 3.210 3.244 92,628 -0.03(-0.79%)
Apr 11, 2022 3.201 3.307 3.175 3.270 157,782 +0.03(+1.06%)
Apr 08, 2022 3.175 3.321 3.175 3.235 151,686 +0.08(+2.45%)
Apr 07, 2022 3.227 3.258 3.072 3.158 196,396 -0.07(-2.13%)
Apr 06, 2022 3.261 3.307 3.227 3.227 124,190 -0.13(-3.85%)
Apr 05, 2022 3.382 3.408 3.313 3.356 155,471 +0.01(+0.26%)
Apr 04, 2022 3.356 3.416 3.270 3.347 270,437 +0.03(+0.78%)
Apr 01, 2022 3.330 3.373 3.287 3.321 261,733 -0.03(-1.03%)
Mar 31, 2022 3.537 3.580 3.321 3.356 200,725 -0.23(-6.47%)
Mar 30, 2022 3.528 3.597 3.494 3.588 444,999 +0.08(+2.21%)
Mar 29, 2022 3.356 3.528 3.339 3.511 363,830 +0.15(+4.62%)
Mar 28, 2022 3.347 3.356 3.227 3.356 248,272 +0.04(+1.30%)
Mar 25, 2022 3.278 3.356 3.210 3.313 225,054 +0.05(+1.58%)
Mar 24, 2022 3.235 3.270 3.115 3.261 96,659 +0.06(+1.88%)
Mar 23, 2022 3.278 3.278 3.192 3.201 41,109 -0.07(-2.11%)
Mar 22, 2022 3.270 3.339 3.214 3.270 128,692 +0.00(+0.00%)
Mar 21, 2022 3.106 3.270 3.097 3.270 195,634 +0.18(+5.85%)
Mar 18, 2022 3.098 3.106 3.067 3.089 103,846 +0.01(+0.28%)
Mar 17, 2022 3.089 3.152 3.038 3.081 75,049 -0.04(-1.38%)
Mar 16, 2022 3.261 3.270 3.055 3.124 166,757 -0.11(-3.46%)
Mar 15, 2022 3.210 3.287 3.210 3.235 161,689 +0.03(+1.08%)
Mar 14, 2022 3.072 3.227 3.029 3.201 523,569 +0.15(+4.79%)
Mar 11, 2022 3.029 3.132 3.008 3.055 60,807 +0.04(+1.43%)
Mar 10, 2022 2.943 3.038 2.943 3.012 142,482 +0.08(+2.64%)
Mar 09, 2022 2.934 3.038 2.918 2.934 175,160 +0.06(+2.10%)
Mar 08, 2022 2.891 2.960 2.822 2.874 173,091 -0.09(-3.19%)
Mar 07, 2022 3.175 3.175 2.934 2.969 137,214 -0.16(-5.22%)
Mar 04, 2022 3.175 3.184 3.047 3.132 90,344 -0.03(-1.09%)
Mar 03, 2022 3.149 3.175 3.115 3.167 65,092 +0.04(+1.38%)
Mar 02, 2022 3.029 3.184 3.003 3.124 171,822 +0.09(+3.12%)
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.