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 )

2.670 -0.080 (-2.91%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Aug 30, 2013 3.658 3.674 3.393 3.433 327,758 -0.24(-6.56%)
Aug 29, 2013 3.690 3.706 3.626 3.674 103,333 -0.01(-0.22%)
Aug 28, 2013 3.618 3.783 3.554 3.682 200,221 +0.07(+2.00%)
Aug 27, 2013 3.924 3.964 3.594 3.610 371,946 -0.36(-9.11%)
Aug 26, 2013 4.012 4.100 3.972 3.972 123,349 -0.04(-1.00%)
Aug 23, 2013 4.100 4.100 4.004 4.012 73,117 -0.09(-2.16%)
Aug 22, 2013 4.028 4.149 4.028 4.100 99,747 +0.10(+2.41%)
Aug 21, 2013 4.060 4.068 3.956 4.004 103,507 -0.08(-1.97%)
Aug 20, 2013 4.116 4.213 4.044 4.084 134,152 -0.04(-0.97%)
Aug 19, 2013 4.165 4.165 4.076 4.125 275,652 -0.01(-0.19%)
Aug 16, 2013 4.036 4.157 3.980 4.133 196,710 +0.06(+1.58%)
Aug 15, 2013 4.100 4.108 3.916 4.068 232,575 -0.09(-2.13%)
Aug 14, 2013 4.149 4.197 4.133 4.157 288,219 +0.01(+0.19%)
Aug 13, 2013 4.141 4.157 4.109 4.149 325,069 +0.01(+0.19%)
Aug 12, 2013 4.133 4.165 4.092 4.141 759,394 +0.01(+0.19%)
Aug 09, 2013 4.141 4.173 4.076 4.133 132,420 -0.01(-0.19%)
Aug 08, 2013 3.907 4.141 3.907 4.141 256,559 +0.27(+7.07%)
Aug 07, 2013 3.924 4.076 3.859 3.867 312,882 -0.04(-1.03%)
Aug 06, 2013 3.915 3.940 3.795 3.907 188,335 -0.01(-0.21%)
Aug 05, 2013 3.956 3.956 3.879 3.915 161,190 -0.06(-1.42%)
Aug 02, 2013 3.924 3.996 3.899 3.972 79,332 +0.04(+1.02%)
Aug 01, 2013 3.859 3.948 3.819 3.932 112,507 +0.10(+2.52%)
Jul 31, 2013 3.883 3.915 3.803 3.835 200,112 -0.02(-0.63%)
Jul 30, 2013 3.827 3.899 3.819 3.859 69,119 +0.06(+1.48%)
Jul 29, 2013 3.972 4.006 3.771 3.803 247,730 -0.18(-4.64%)
Jul 26, 2013 3.859 4.052 3.823 3.988 221,207 +0.10(+2.48%)
Jul 25, 2013 3.803 3.899 3.795 3.891 423,389 +0.07(+1.89%)
Jul 24, 2013 3.851 3.859 3.771 3.819 220,841 -0.02(-0.42%)
Jul 23, 2013 3.859 3.867 3.819 3.835 121,729 -0.01(-0.21%)
Jul 22, 2013 3.819 3.851 3.795 3.843 341,520 +0.06(+1.49%)
Jul 19, 2013 3.803 3.851 3.763 3.787 254,220 -0.01(-0.21%)
Jul 18, 2013 3.755 3.907 3.747 3.795 212,443 +0.06(+1.72%)
Jul 17, 2013 3.819 3.835 3.706 3.731 128,254 -0.07(-1.90%)
Jul 16, 2013 3.723 3.819 3.698 3.803 147,412 +0.07(+1.94%)
Jul 15, 2013 3.594 3.771 3.594 3.731 251,195 +0.15(+4.27%)
Jul 12, 2013 3.578 3.634 3.570 3.578 243,468 +0.01(+0.23%)
Jul 11, 2013 3.481 3.634 3.449 3.570 546,878 +0.14(+3.98%)
Jul 10, 2013 3.497 3.497 3.357 3.433 172,672 -0.06(-1.84%)
Jul 09, 2013 3.497 3.497 3.433 3.497 163,633 +0.04(+1.16%)
Jul 08, 2013 3.417 3.465 3.393 3.457 180,150 +0.06(+1.65%)
Jul 05, 2013 3.377 3.409 3.332 3.401 149,306 +0.08(+2.42%)
Jul 03, 2013 3.321 3.345 3.304 3.321 37,812 +0.00(+0.00%)
Jul 02, 2013 3.288 3.337 3.272 3.321 108,596 +0.06(+1.72%)
Jul 01, 2013 3.256 3.280 3.216 3.264 131,574 +0.05(+1.50%)
Jun 28, 2013 3.216 3.288 3.216 3.216 541,787 +0.04(+1.27%)
Jun 26, 2013 3.176 3.192 3.144 3.176 200,262 +0.03(+1.02%)
Jun 25, 2013 3.128 3.176 3.111 3.144 883,789 +0.05(+1.56%)
Jun 24, 2013 2.983 3.128 2.959 3.095 492,645 +0.07(+2.39%)
Jun 21, 2013 2.967 3.023 2.947 3.023 326,622 +0.08(+2.73%)
Jun 20, 2013 2.902 2.983 2.902 2.943 233,735 -0.03(-1.08%)
Jun 19, 2013 2.927 2.999 2.895 2.975 143,588 +0.04(+1.37%)
Jun 18, 2013 2.975 2.999 2.914 2.935 177,815 -0.04(-1.35%)
Jun 17, 2013 3.047 3.055 2.967 2.975 145,980 -0.02(-0.80%)
Jun 14, 2013 3.039 3.079 2.975 2.999 197,165 -0.04(-1.32%)
Jun 13, 2013 3.128 3.144 3.015 3.039 283,941 -0.08(-2.58%)
Jun 12, 2013 3.128 3.152 3.095 3.120 144,968 +0.02(+0.52%)
Jun 11, 2013 3.248 3.312 3.103 3.103 344,595 -0.18(-5.62%)
Jun 10, 2013 3.176 3.296 3.120 3.288 160,577 +0.14(+4.60%)
Jun 07, 2013 3.224 3.224 3.103 3.144 715,260 -0.07(-2.25%)
Jun 06, 2013 3.208 3.232 3.128 3.216 189,400 +0.01(+0.25%)
Jun 05, 2013 3.272 3.288 3.120 3.208 242,401 -0.08(-2.44%)
Jun 04, 2013 3.312 3.417 3.224 3.288 851,660 +0.00(+0.00%)
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.