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 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2017 2.766 2.951 2.750 2.782 135,797 +0.01(+0.29%)
Jul 28, 2017 2.878 2.975 2.774 2.774 104,797 -0.14(-4.70%)
Jul 27, 2017 3.047 3.095 2.878 2.910 92,823 -0.14(-4.49%)
Jul 26, 2017 3.087 3.111 3.039 3.047 62,997 -0.04(-1.30%)
Jul 25, 2017 3.103 3.152 3.055 3.087 80,160 +0.01(+0.26%)
Jul 24, 2017 3.144 3.144 3.039 3.079 89,558 -0.07(-2.30%)
Jul 21, 2017 3.224 3.224 3.136 3.152 136,205 -0.02(-0.51%)
Jul 20, 2017 3.240 3.272 3.152 3.168 106,828 -0.10(-2.96%)
Jul 19, 2017 3.248 3.319 3.248 3.264 90,151 +0.02(+0.50%)
Jul 18, 2017 3.272 3.288 3.216 3.248 142,543 -0.05(-1.46%)
Jul 17, 2017 3.361 3.369 3.268 3.296 127,887 -0.06(-1.91%)
Jul 14, 2017 3.312 3.425 3.312 3.361 55,768 +0.02(+0.72%)
Jul 13, 2017 3.337 3.345 3.248 3.337 88,735 -0.01(-0.24%)
Jul 12, 2017 3.345 3.373 3.312 3.345 84,743 +0.05(+1.46%)
Jul 11, 2017 3.264 3.329 3.256 3.296 78,807 +0.02(+0.74%)
Jul 10, 2017 3.280 3.361 3.264 3.272 82,607 -0.02(-0.73%)
Jul 07, 2017 3.312 3.357 3.240 3.296 104,344 +0.04(+1.23%)
Jul 06, 2017 3.296 3.353 3.248 3.256 90,097 -0.06(-1.70%)
Jul 05, 2017 3.361 3.361 3.256 3.312 66,661 -0.06(-1.90%)
Jul 03, 2017 3.377 3.393 3.353 3.377 75,104 +0.03(+0.96%)
Jun 30, 2017 3.288 3.377 3.256 3.345 93,443 +0.06(+1.71%)
Jun 29, 2017 3.393 3.425 3.248 3.288 72,828 -0.10(-2.85%)
Jun 28, 2017 3.513 3.513 3.369 3.385 202,358 -0.10(-2.77%)
Jun 27, 2017 3.562 3.562 3.465 3.481 103,072 -0.07(-2.04%)
Jun 26, 2017 3.562 3.578 3.497 3.554 93,061 +0.00(+0.00%)
Jun 23, 2017 3.530 3.578 3.505 3.554 229,913 +0.03(+0.91%)
Jun 22, 2017 3.497 3.546 3.489 3.522 98,206 +0.02(+0.69%)
Jun 21, 2017 3.489 3.658 3.465 3.497 142,009 +0.01(+0.23%)
Jun 20, 2017 3.497 3.554 3.465 3.489 137,055 +0.00(+0.00%)
Jun 19, 2017 3.441 3.497 3.353 3.489 162,398 +0.09(+2.60%)
Jun 16, 2017 3.337 3.405 3.296 3.401 287,664 +0.00(+0.00%)
Jun 15, 2017 3.272 3.441 3.272 3.401 109,087 +0.09(+2.67%)
Jun 14, 2017 3.377 3.401 3.264 3.312 243,606 -0.06(-1.90%)
Jun 13, 2017 3.441 3.473 3.256 3.377 279,482 -0.02(-0.71%)
Jun 12, 2017 3.280 3.449 3.272 3.401 296,340 +0.14(+4.19%)
Jun 09, 2017 3.216 3.304 3.184 3.264 167,022 +0.06(+2.01%)
Jun 08, 2017 3.111 3.216 3.079 3.200 217,652 +0.09(+2.84%)
Jun 07, 2017 2.959 3.136 2.943 3.111 315,561 +0.15(+5.16%)
Jun 06, 2017 2.798 3.007 2.798 2.959 133,147 +0.12(+4.25%)
Jun 05, 2017 2.846 2.975 2.822 2.838 192,337 +0.02(+0.86%)
Jun 02, 2017 2.766 2.894 2.758 2.814 147,239 +0.06(+2.34%)
Jun 01, 2017 2.661 2.758 2.637 2.750 95,781 +0.09(+3.32%)
May 31, 2017 2.645 2.685 2.613 2.661 140,318 +0.02(+0.61%)
May 30, 2017 2.581 2.685 2.581 2.645 75,868 +0.04(+1.54%)
May 26, 2017 2.621 2.661 2.557 2.605 138,800 -0.03(-1.22%)
May 25, 2017 2.669 2.742 2.637 2.637 120,277 -0.03(-1.20%)
May 24, 2017 2.718 2.790 2.645 2.669 124,617 -0.08(-2.92%)
May 23, 2017 2.726 2.758 2.661 2.750 84,837 +0.04(+1.48%)
May 22, 2017 2.750 2.814 2.701 2.709 68,488 -0.06(-2.32%)
May 19, 2017 2.814 2.894 2.766 2.774 122,033 -0.05(-1.71%)
May 18, 2017 2.854 2.894 2.782 2.822 95,471 -0.03(-1.13%)
May 17, 2017 2.975 2.984 2.854 2.854 134,864 -0.18(-6.08%)
May 16, 2017 3.087 3.087 3.007 3.039 241,100 -0.05(-1.56%)
May 15, 2017 3.007 3.095 3.007 3.087 182,874 +0.06(+2.13%)
May 12, 2017 2.927 3.047 2.886 3.023 236,684 +0.07(+2.45%)
May 11, 2017 2.846 2.975 2.814 2.951 148,209 +0.08(+2.80%)
May 10, 2017 2.693 2.910 2.693 2.870 200,442 +0.14(+5.00%)
May 09, 2017 2.718 2.798 2.693 2.734 257,236 +0.02(+0.59%)
May 08, 2017 2.734 2.774 2.701 2.718 164,561 +0.04(+1.50%)
May 05, 2017 2.605 2.701 2.565 2.677 578,465 +0.08(+3.10%)
May 04, 2017 2.685 2.701 2.549 2.597 380,177 -0.07(-2.71%)
May 03, 2017 3.055 3.087 2.594 2.669 224,440 -0.32(-10.75%)
May 02, 2017 2.991 3.015 2.959 2.991 155,287 +0.04(+1.36%)
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.