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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 29, 2016 2.841 2.915 2.809 2.866 299,071 +0.00(+0.00%)
Feb 26, 2016 2.809 2.940 2.800 2.866 126,019 +0.06(+2.04%)
Feb 25, 2016 2.825 2.866 2.743 2.809 182,201 -0.02(-0.58%)
Feb 24, 2016 2.931 2.931 2.694 2.825 250,576 -0.24(-7.75%)
Feb 23, 2016 3.087 3.087 3.013 3.062 99,580 +0.00(+0.00%)
Feb 22, 2016 3.112 3.156 3.062 3.062 231,908 +0.02(+0.81%)
Feb 19, 2016 2.997 3.079 2.940 3.038 135,468 +0.05(+1.64%)
Feb 18, 2016 3.005 3.046 2.944 2.989 125,998 -0.02(-0.54%)
Feb 17, 2016 2.956 3.046 2.940 3.005 213,318 +0.03(+1.10%)
Feb 16, 2016 2.899 2.972 2.866 2.972 108,509 +0.11(+3.71%)
Feb 12, 2016 2.800 2.866 2.866 2.866 164,136 +0.10(+3.55%)
Feb 11, 2016 2.923 2.940 2.727 2.768 124,551 -0.22(-7.40%)
Feb 10, 2016 2.907 3.046 2.899 2.989 212,223 +0.10(+3.40%)
Feb 09, 2016 2.866 2.948 2.825 2.890 230,992 +0.06(+2.02%)
Feb 08, 2016 2.792 2.866 2.735 2.833 145,298 +0.00(+0.00%)
Feb 05, 2016 2.948 3.046 2.825 2.833 270,563 -0.16(-5.21%)
Feb 04, 2016 2.948 3.161 2.948 2.989 219,058 +0.02(+0.83%)
Feb 03, 2016 3.030 3.030 2.858 2.964 167,230 -0.02(-0.82%)
Feb 02, 2016 2.989 3.005 2.915 2.989 164,547 -0.07(-2.14%)
Feb 01, 2016 3.005 3.071 2.915 3.054 131,223 +0.03(+1.08%)
Jan 29, 2016 2.940 3.079 2.940 3.021 277,117 +0.11(+3.65%)
Jan 28, 2016 2.899 3.005 2.882 2.915 82,489 +0.05(+1.71%)
Jan 27, 2016 3.005 3.005 2.858 2.866 150,535 -0.14(-4.63%)
Jan 26, 2016 2.759 3.013 2.751 3.005 117,109 +0.24(+8.58%)
Jan 25, 2016 2.825 2.915 2.751 2.768 161,260 -0.12(-4.25%)
Jan 22, 2016 2.874 2.948 2.841 2.890 110,003 +0.07(+2.32%)
Jan 21, 2016 2.841 2.931 2.751 2.825 164,177 -0.04(-1.43%)
Jan 20, 2016 2.710 2.923 2.596 2.866 220,498 +0.08(+2.94%)
Jan 19, 2016 2.866 2.931 2.719 2.784 236,512 -0.09(-3.13%)
Jan 15, 2016 2.874 2.874 2.874 2.874 207,368 -0.08(-2.77%)
Jan 14, 2016 2.858 3.005 2.776 2.956 290,981 +0.12(+4.34%)
Jan 13, 2016 2.997 3.079 2.784 2.833 202,166 -0.16(-5.46%)
Jan 12, 2016 3.046 3.103 2.874 2.997 238,324 -0.04(-1.35%)
Jan 11, 2016 3.218 3.234 2.981 3.038 386,025 -0.20(-6.31%)
Jan 08, 2016 3.284 3.357 3.210 3.243 323,223 +0.04(+1.28%)
Jan 07, 2016 3.161 3.259 3.087 3.202 294,934 -0.03(-1.01%)
Jan 06, 2016 3.382 3.423 3.202 3.234 226,536 -0.21(-6.18%)
Jan 05, 2016 3.439 3.517 3.431 3.447 108,587 -0.03(-0.94%)
Jan 04, 2016 3.595 3.595 3.431 3.480 228,470 -0.14(-3.85%)
Dec 31, 2015 3.619 3.619 3.619 3.619 324,975 -0.02(-0.67%)
Dec 30, 2015 3.660 3.701 3.586 3.644 229,399 -0.02(-0.45%)
Dec 29, 2015 3.529 3.677 3.529 3.660 394,980 +0.11(+3.00%)
Dec 28, 2015 3.611 3.611 3.537 3.554 204,946 -0.07(-1.81%)
Dec 24, 2015 3.603 3.619 3.619 3.619 103,928 -0.01(-0.23%)
Dec 23, 2015 3.717 3.734 3.562 3.627 177,417 -0.07(-1.77%)
Dec 22, 2015 3.685 3.693 3.562 3.693 221,933 +0.01(+0.22%)
Dec 21, 2015 3.783 3.799 3.603 3.685 184,597 -0.12(-3.23%)
Dec 18, 2015 3.873 3.961 3.717 3.808 641,778 -0.07(-1.69%)
Dec 17, 2015 4.037 4.070 3.857 3.873 217,850 -0.16(-4.06%)
Dec 16, 2015 3.898 4.053 3.898 4.037 152,566 +0.15(+3.79%)
Dec 15, 2015 3.816 3.914 3.816 3.889 213,457 +0.05(+1.28%)
Dec 14, 2015 3.988 4.030 3.816 3.840 239,044 -0.18(-4.48%)
Dec 11, 2015 4.053 4.102 3.971 4.020 191,542 -0.12(-2.96%)
Dec 10, 2015 4.143 4.209 4.127 4.143 203,262 +0.00(+0.00%)
Dec 09, 2015 4.086 4.176 4.086 4.143 142,648 +0.02(+0.60%)
Dec 08, 2015 4.078 4.135 3.955 4.119 763,030 +0.02(+0.60%)
Dec 07, 2015 3.906 4.168 3.849 4.094 453,902 +0.22(+5.71%)
Dec 04, 2015 3.939 3.963 3.861 3.873 1,426,131 -0.07(-1.87%)
Dec 03, 2015 4.020 4.111 3.922 3.947 195,817 -0.02(-0.62%)
Dec 02, 2015 4.094 4.103 3.963 3.971 259,567 -0.13(-3.19%)
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.