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 )

2.790 +0.040 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Mar 02, 2015 6.786 7.172 6.786 7.131 463,023 +0.33(+4.85%)
Feb 27, 2015 6.947 7.017 6.778 6.802 860,063 -0.17(-2.42%)
Feb 26, 2015 6.673 7.332 6.673 6.971 886,059 +0.31(+4.58%)
Feb 25, 2015 7.718 7.718 6.481 6.665 2,434,309 -1.22(-15.49%)
Feb 24, 2015 7.517 7.887 7.469 7.887 495,067 +0.35(+4.58%)
Feb 23, 2015 7.429 7.550 7.316 7.542 351,560 +0.08(+1.08%)
Feb 20, 2015 7.622 7.694 7.405 7.461 455,555 -0.15(-2.01%)
Feb 19, 2015 7.308 7.638 7.308 7.614 371,721 +0.31(+4.18%)
Feb 18, 2015 7.421 7.517 7.300 7.308 296,186 -0.13(-1.73%)
Feb 17, 2015 7.501 7.558 7.365 7.437 232,040 -0.10(-1.28%)
Feb 13, 2015 7.614 7.533 7.533 7.533 379,602 -0.06(-0.74%)
Feb 12, 2015 7.357 7.630 7.268 7.590 247,858 +0.28(+3.85%)
Feb 11, 2015 7.349 7.417 7.260 7.308 171,980 -0.05(-0.66%)
Feb 10, 2015 7.365 7.453 7.188 7.357 97,419 +0.06(+0.77%)
Feb 09, 2015 7.413 7.525 7.292 7.300 194,061 -0.11(-1.52%)
Feb 06, 2015 7.678 7.799 7.357 7.413 265,077 -0.29(-3.76%)
Feb 05, 2015 7.525 7.710 7.483 7.702 125,959 +0.18(+2.35%)
Feb 04, 2015 7.485 7.710 7.477 7.525 183,724 -0.02(-0.32%)
Feb 03, 2015 7.300 7.606 7.300 7.550 186,001 +0.27(+3.64%)
Feb 02, 2015 7.485 7.485 7.139 7.284 257,983 -0.09(-1.20%)
Jan 30, 2015 7.622 7.622 7.365 7.373 374,912 -0.32(-4.18%)
Jan 29, 2015 7.517 7.694 7.413 7.694 195,284 +0.18(+2.35%)
Jan 28, 2015 7.453 7.678 7.381 7.517 210,016 +0.07(+0.97%)
Jan 27, 2015 7.421 7.614 7.357 7.445 168,282 -0.03(-0.43%)
Jan 26, 2015 7.533 7.606 7.413 7.477 124,502 -0.10(-1.38%)
Jan 23, 2015 7.646 7.751 7.509 7.582 131,561 -0.05(-0.63%)
Jan 22, 2015 7.091 7.654 7.091 7.630 337,519 +0.64(+9.08%)
Jan 21, 2015 7.614 7.614 6.963 6.995 654,879 -0.68(-8.90%)
Jan 20, 2015 7.542 7.944 7.453 7.678 761,950 +0.17(+2.25%)
Jan 16, 2015 7.453 7.598 7.417 7.509 344,728 +0.00(+0.00%)
Jan 15, 2015 7.751 7.815 7.332 7.509 388,089 -0.24(-3.11%)
Jan 14, 2015 7.525 7.767 7.485 7.751 194,744 +0.18(+2.34%)
Jan 13, 2015 7.847 8.064 7.485 7.574 824,799 -0.17(-2.18%)
Jan 12, 2015 7.453 7.751 7.405 7.742 264,582 +0.28(+3.77%)
Jan 09, 2015 7.542 7.638 7.421 7.461 218,806 -0.08(-1.07%)
Jan 08, 2015 7.429 7.759 7.429 7.542 471,481 +0.19(+2.63%)
Jan 07, 2015 7.558 7.622 7.276 7.349 221,255 -0.11(-1.51%)
Jan 06, 2015 7.734 7.734 7.300 7.461 273,845 -0.22(-2.83%)
Jan 05, 2015 8.016 8.072 7.598 7.678 304,251 -0.35(-4.40%)
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.