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 (%)
Sep 30, 2016 2.991 3.039 2.919 3.007 118,198 +0.01(+0.27%)
Sep 29, 2016 2.991 3.047 2.959 2.999 111,839 -0.02(-0.80%)
Sep 28, 2016 2.943 3.031 2.943 3.023 99,231 +0.07(+2.45%)
Sep 27, 2016 2.951 2.983 2.910 2.951 121,543 -0.02(-0.54%)
Sep 26, 2016 2.991 2.991 2.927 2.967 65,976 -0.02(-0.54%)
Sep 23, 2016 3.047 3.047 2.951 2.983 84,489 -0.04(-1.33%)
Sep 22, 2016 3.063 3.120 2.967 3.023 128,425 +0.08(+2.73%)
Sep 21, 2016 2.894 2.951 2.862 2.943 95,196 +0.07(+2.52%)
Sep 20, 2016 2.935 2.991 2.862 2.870 122,635 -0.02(-0.56%)
Sep 19, 2016 2.798 3.031 2.790 2.886 387,415 +0.12(+4.36%)
Sep 16, 2016 2.758 2.790 2.718 2.766 458,991 +0.02(+0.58%)
Sep 15, 2016 2.629 2.774 2.629 2.750 113,898 +0.11(+4.27%)
Sep 14, 2016 2.677 2.701 2.617 2.637 213,243 -0.04(-1.50%)
Sep 13, 2016 2.693 2.712 2.653 2.677 80,115 -0.06(-2.35%)
Sep 12, 2016 2.718 2.750 2.661 2.742 91,696 +0.02(+0.89%)
Sep 09, 2016 2.758 2.798 2.701 2.718 124,057 -0.10(-3.43%)
Sep 08, 2016 2.846 2.886 2.798 2.814 99,175 -0.06(-1.96%)
Sep 07, 2016 2.894 2.919 2.854 2.870 103,513 -0.02(-0.56%)
Sep 06, 2016 2.814 2.902 2.814 2.886 113,252 +0.10(+3.46%)
Sep 02, 2016 2.750 2.790 2.790 2.790 136,194 +0.06(+2.36%)
Sep 01, 2016 2.718 2.742 2.645 2.726 186,124 +0.01(+0.30%)
Aug 31, 2016 2.758 2.790 2.685 2.718 169,808 -0.02(-0.88%)
Aug 30, 2016 2.677 2.742 2.677 2.742 74,345 +0.06(+2.40%)
Aug 29, 2016 2.677 2.734 2.661 2.677 187,139 -0.01(-0.30%)
Aug 26, 2016 2.645 2.766 2.645 2.685 196,037 +0.04(+1.52%)
Aug 25, 2016 2.573 2.661 2.573 2.645 224,585 +0.04(+1.54%)
Aug 24, 2016 2.613 2.653 2.597 2.605 95,388 -0.02(-0.92%)
Aug 23, 2016 2.525 2.645 2.525 2.629 99,852 +0.09(+3.48%)
Aug 22, 2016 2.541 2.573 2.476 2.541 145,405 +0.00(+0.00%)
Aug 19, 2016 2.541 2.645 2.517 2.541 240,489 +0.02(+0.64%)
Aug 18, 2016 2.476 2.557 2.464 2.525 147,767 +0.06(+2.61%)
Aug 17, 2016 2.492 2.500 2.460 2.460 119,149 -0.03(-1.29%)
Aug 16, 2016 2.517 2.585 2.476 2.492 142,623 -0.03(-1.27%)
Aug 15, 2016 2.557 2.557 2.500 2.525 191,954 -0.03(-1.26%)
Aug 12, 2016 2.605 2.613 2.500 2.557 91,869 -0.06(-2.45%)
Aug 11, 2016 2.605 2.685 2.605 2.621 244,199 +0.01(+0.31%)
Aug 10, 2016 2.653 2.677 2.613 2.613 138,011 -0.06(-2.40%)
Aug 09, 2016 2.693 2.750 2.653 2.677 171,691 -0.01(-0.30%)
Aug 08, 2016 2.758 2.778 2.645 2.685 197,235 -0.07(-2.62%)
Aug 05, 2016 2.734 2.838 2.734 2.758 126,684 +0.02(+0.88%)
Aug 04, 2016 2.798 2.830 2.701 2.734 219,617 -0.09(-3.13%)
Aug 03, 2016 2.902 2.902 2.693 2.822 406,731 -0.25(-8.12%)
Aug 02, 2016 3.136 3.160 3.031 3.071 169,527 -0.06(-2.05%)
Aug 01, 2016 3.168 3.216 3.136 3.136 132,098 -0.03(-1.02%)
Jul 29, 2016 3.095 3.184 3.055 3.168 156,477 +0.05(+1.55%)
Jul 28, 2016 3.208 3.208 3.120 3.120 60,089 -0.06(-2.02%)
Jul 27, 2016 3.321 3.321 3.152 3.184 130,164 -0.14(-4.35%)
Jul 26, 2016 3.345 3.385 3.329 3.329 81,919 +0.01(+0.24%)
Jul 25, 2016 3.361 3.401 3.321 3.321 91,821 -0.07(-2.13%)
Jul 22, 2016 3.401 3.465 3.377 3.393 60,939 -0.02(-0.47%)
Jul 21, 2016 3.401 3.449 3.401 3.409 152,597 +0.00(+0.00%)
Jul 20, 2016 3.321 3.465 3.304 3.409 178,806 +0.10(+3.16%)
Jul 19, 2016 3.256 3.321 3.224 3.304 111,951 +0.06(+1.73%)
Jul 18, 2016 3.272 3.312 3.224 3.248 110,023 -0.03(-0.98%)
Jul 15, 2016 3.312 3.337 3.240 3.280 97,591 +0.00(+0.00%)
Jul 14, 2016 3.345 3.369 3.280 3.280 107,298 -0.05(-1.45%)
Jul 13, 2016 3.353 3.393 3.280 3.329 87,059 -0.01(-0.24%)
Jul 12, 2016 3.288 3.417 3.248 3.337 185,206 +0.08(+2.47%)
Jul 11, 2016 3.208 3.256 3.200 3.256 124,551 +0.10(+3.05%)
Jul 08, 2016 3.087 3.168 3.039 3.160 164,175 +0.12(+3.97%)
Jul 07, 2016 3.079 3.152 3.015 3.039 136,476 -0.03(-1.05%)
Jul 06, 2016 3.047 3.087 3.015 3.071 97,552 +0.03(+1.06%)
Jul 05, 2016 3.087 3.152 3.015 3.039 433,098 -0.10(-3.08%)
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.