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 (%)
May 29, 2015 5.950 6.062 5.869 6.022 412,897 +0.05(+0.81%)
May 28, 2015 5.909 5.974 5.869 5.974 110,501 +0.03(+0.54%)
May 27, 2015 5.877 5.998 5.861 5.942 213,006 +0.08(+1.37%)
May 26, 2015 5.805 5.942 5.733 5.861 321,836 +0.02(+0.41%)
May 22, 2015 5.998 5.837 5.837 5.837 390,423 -0.16(-2.68%)
May 21, 2015 6.303 6.303 5.909 5.998 403,575 -0.33(-5.21%)
May 20, 2015 6.448 6.472 6.231 6.327 202,189 -0.03(-0.51%)
May 19, 2015 6.528 6.593 6.344 6.360 154,788 -0.18(-2.71%)
May 18, 2015 6.480 6.561 6.472 6.537 255,069 +0.02(+0.25%)
May 15, 2015 6.537 6.651 6.456 6.520 283,779 -0.02(-0.25%)
May 14, 2015 6.569 6.641 6.484 6.537 197,770 -0.01(-0.12%)
May 13, 2015 6.512 6.641 6.512 6.545 168,084 +0.03(+0.49%)
May 12, 2015 6.649 6.709 6.460 6.512 307,646 -0.18(-2.76%)
May 11, 2015 6.665 6.842 6.665 6.697 148,856 +0.01(+0.12%)
May 08, 2015 6.729 6.786 6.673 6.689 171,657 +0.06(+0.97%)
May 07, 2015 6.810 6.810 6.585 6.625 330,279 -0.17(-2.49%)
May 06, 2015 7.107 7.107 6.512 6.794 1,018,414 -0.39(-5.38%)
May 05, 2015 7.292 7.340 7.115 7.180 310,658 -0.14(-1.87%)
May 04, 2015 7.252 7.389 7.252 7.316 197,907 +0.06(+0.78%)
May 01, 2015 6.882 7.276 6.882 7.260 419,150 +0.39(+5.74%)
Apr 30, 2015 7.003 7.043 6.818 6.866 392,141 -0.15(-2.18%)
Apr 29, 2015 7.059 7.125 6.979 7.019 215,134 -0.10(-1.47%)
Apr 28, 2015 7.043 7.164 6.955 7.123 189,337 +0.06(+0.91%)
Apr 27, 2015 7.252 7.381 7.019 7.059 180,760 -0.18(-2.55%)
Apr 24, 2015 7.316 7.373 7.172 7.244 157,913 -0.09(-1.21%)
Apr 23, 2015 7.236 7.373 7.200 7.332 150,346 +0.06(+0.77%)
Apr 22, 2015 7.284 7.300 7.131 7.276 109,471 -0.01(-0.11%)
Apr 21, 2015 7.365 7.405 7.164 7.284 176,456 -0.07(-0.98%)
Apr 20, 2015 7.292 7.445 7.292 7.357 172,511 +0.13(+1.78%)
Apr 17, 2015 7.252 7.284 7.099 7.228 239,585 -0.14(-1.86%)
Apr 16, 2015 7.357 7.405 7.340 7.365 81,447 +0.02(+0.22%)
Apr 15, 2015 7.276 7.421 7.204 7.349 195,774 +0.10(+1.44%)
Apr 14, 2015 7.308 7.316 7.139 7.244 114,950 -0.06(-0.88%)
Apr 13, 2015 7.340 7.381 7.292 7.308 148,754 -0.01(-0.11%)
Apr 10, 2015 7.397 7.405 7.244 7.316 262,427 -0.03(-0.44%)
Apr 09, 2015 7.340 7.421 7.154 7.349 110,186 -0.02(-0.22%)
Apr 08, 2015 7.308 7.461 7.261 7.365 185,066 +0.06(+0.88%)
Apr 07, 2015 7.373 7.517 7.292 7.300 181,236 -0.07(-0.98%)
Apr 06, 2015 7.316 7.421 7.316 7.373 264,985 +0.02(+0.33%)
Apr 02, 2015 7.405 7.349 7.349 7.349 222,761 -0.07(-0.98%)
Apr 01, 2015 7.373 7.533 7.316 7.421 459,084 +0.00(+0.00%)
Mar 31, 2015 7.429 7.461 7.172 7.421 708,789 -0.08(-1.07%)
Mar 30, 2015 7.453 7.558 7.324 7.501 235,527 +0.04(+0.54%)
Mar 27, 2015 7.220 7.493 7.180 7.461 704,047 +0.24(+3.34%)
Mar 26, 2015 7.156 7.244 7.083 7.220 193,682 +0.02(+0.22%)
Mar 25, 2015 7.324 7.332 7.164 7.204 443,957 -0.11(-1.54%)
Mar 24, 2015 7.043 7.389 6.987 7.316 268,076 +0.24(+3.41%)
Mar 23, 2015 7.099 7.164 7.043 7.075 139,803 +0.00(+0.00%)
Mar 20, 2015 7.196 7.276 7.011 7.075 501,611 -0.07(-1.01%)
Mar 19, 2015 7.139 7.188 7.003 7.148 184,621 +0.00(+0.00%)
Mar 18, 2015 6.947 7.207 6.834 7.148 302,699 +0.14(+1.95%)
Mar 17, 2015 6.826 7.051 6.790 7.011 341,182 +0.14(+1.99%)
Mar 16, 2015 6.858 6.911 6.778 6.874 133,166 +0.06(+0.83%)
Mar 13, 2015 6.850 6.898 6.641 6.818 221,129 -0.02(-0.24%)
Mar 12, 2015 6.810 6.890 6.609 6.834 188,578 +0.10(+1.55%)
Mar 11, 2015 6.472 6.754 6.440 6.729 291,715 +0.26(+3.98%)
Mar 10, 2015 6.569 6.617 6.432 6.472 284,365 -0.18(-2.66%)
Mar 09, 2015 6.721 6.810 6.633 6.649 247,595 -0.06(-0.84%)
Mar 06, 2015 6.689 6.802 6.553 6.705 330,265 -0.09(-1.30%)
Mar 05, 2015 6.826 6.866 6.721 6.794 286,952 -0.05(-0.71%)
Mar 04, 2015 6.826 6.890 6.874 6.842 216,545 -0.03(-0.47%)
Mar 03, 2015 7.115 7.230 6.866 6.874 377,731 -0.26(-3.61%)
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.