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 )

2.690 +0.040 (+1.51%)
Streaming Delayed Price Updated: 1:47 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 28, 2018 1.810 1.941 1.744 1.744 625,368 -0.07(-3.62%)
Feb 27, 2018 1.818 1.875 1.810 1.810 87,969 +0.00(+0.00%)
Feb 26, 2018 1.801 1.826 1.736 1.810 356,120 +0.02(+1.38%)
Feb 23, 2018 1.826 1.851 1.760 1.785 199,170 -0.02(-1.36%)
Feb 22, 2018 1.826 1.875 1.801 1.810 143,244 -0.01(-0.45%)
Feb 21, 2018 1.810 1.883 1.785 1.818 134,591 +0.02(+1.37%)
Feb 20, 2018 1.793 1.859 1.777 1.793 131,470 +0.00(+0.00%)
Feb 16, 2018 1.793 1.793 1.793 0 -0.02(-1.35%)
Feb 15, 2018 1.801 1.826 1.760 1.818 258,026 +0.04(+2.30%)
Feb 14, 2018 1.793 1.818 1.760 1.777 217,413 -0.04(-2.25%)
Feb 13, 2018 1.777 1.842 1.777 1.818 141,452 +0.02(+1.37%)
Feb 12, 2018 1.777 1.826 1.736 1.793 323,860 +0.01(+0.46%)
Feb 09, 2018 1.777 1.826 1.728 1.785 186,829 +0.03(+1.87%)
Feb 08, 2018 1.826 1.826 1.732 1.752 271,125 -0.07(-4.04%)
Feb 07, 2018 1.777 1.891 1.720 1.826 230,762 +0.05(+2.76%)
Feb 06, 2018 1.883 1.973 1.760 1.777 407,569 -0.16(-8.26%)
Feb 05, 2018 1.965 1.965 1.916 1.937 161,668 -0.01(-0.61%)
Feb 02, 2018 1.957 1.990 1.924 1.949 249,645 -0.02(-1.25%)
Feb 01, 2018 1.973 2.010 1.941 1.973 165,300 -0.01(-0.41%)
Jan 31, 2018 1.998 2.006 1.949 1.982 226,853 +0.00(+0.00%)
Jan 30, 2018 1.949 2.023 1.949 1.982 205,277 -0.02(-0.82%)
Jan 29, 2018 1.990 2.031 1.945 1.998 97,537 +0.00(+0.00%)
Jan 26, 2018 2.047 2.047 1.924 1.998 169,462 -0.01(-0.41%)
Jan 25, 2018 1.932 2.047 1.908 2.006 203,331 +0.07(+3.81%)
Jan 24, 2018 1.957 1.957 1.908 1.932 219,592 -0.02(-1.26%)
Jan 23, 2018 1.941 1.965 1.908 1.957 177,904 +0.02(+0.84%)
Jan 22, 2018 1.949 1.965 1.908 1.941 103,198 -0.02(-1.25%)
Jan 19, 2018 1.932 1.965 1.908 1.965 218,031 +0.01(+0.42%)
Jan 18, 2018 2.023 2.023 1.932 1.957 153,662 -0.07(-3.63%)
Jan 17, 2018 1.949 2.039 1.941 2.031 138,056 +0.11(+5.53%)
Jan 16, 2018 2.129 2.186 1.924 1.924 242,131 -0.20(-9.62%)
Jan 12, 2018 2.129 2.129 2.129 0 +0.02(+1.17%)
Jan 11, 2018 2.006 2.399 1.982 2.104 422,385 +0.10(+4.90%)
Jan 10, 2018 1.990 2.023 1.965 2.006 89,229 +0.00(+0.00%)
Jan 09, 2018 2.055 2.055 2.006 2.006 80,778 -0.04(-2.00%)
Jan 08, 2018 2.014 2.047 1.965 2.047 113,777 +0.03(+1.63%)
Jan 05, 2018 2.145 2.145 2.006 2.014 242,411 -0.10(-4.65%)
Jan 04, 2018 2.055 2.129 2.055 2.113 281,251 +0.08(+4.03%)
Jan 03, 2018 2.096 2.113 2.006 2.031 421,441 -0.06(-2.75%)
Jan 02, 2018 2.113 2.129 2.088 2.088 125,660 +0.00(+0.00%)
Dec 29, 2017 2.088 2.088 2.088 0 -0.06(-2.67%)
Dec 28, 2017 2.080 2.162 2.080 2.145 240,435 +0.07(+3.15%)
Dec 27, 2017 2.072 2.145 2.047 2.080 187,082 +0.01(+0.40%)
Dec 26, 2017 2.170 2.203 2.072 2.072 182,608 -0.10(-4.53%)
Dec 22, 2017 2.219 2.219 2.154 2.170 175,263 -0.05(-2.21%)
Dec 21, 2017 2.194 2.276 2.170 2.219 180,107 +0.02(+1.12%)
Dec 20, 2017 2.293 2.293 2.178 2.194 214,274 -0.07(-2.90%)
Dec 19, 2017 2.301 2.391 2.252 2.260 212,138 -0.03(-1.43%)
Dec 18, 2017 2.285 2.358 2.235 2.293 352,103 +0.03(+1.45%)
Dec 15, 2017 2.096 2.293 2.096 2.260 518,298 +0.16(+7.81%)
Dec 14, 2017 2.113 2.166 2.088 2.096 204,853 -0.03(-1.54%)
Dec 13, 2017 2.047 2.154 2.047 2.129 229,191 +0.10(+4.84%)
Dec 12, 2017 2.014 2.121 1.998 2.031 200,475 +0.03(+1.64%)
Dec 11, 2017 1.990 2.031 1.957 1.998 205,961 +0.02(+0.83%)
Dec 08, 2017 1.982 2.039 1.965 1.982 186,768 +0.00(+0.00%)
Dec 07, 2017 1.973 2.047 1.883 205,969 +0.00(+0.00%)
Dec 06, 2017 2.047 2.072 1.960 1.973 224,152 -0.10(-4.74%)
Dec 05, 2017 2.080 2.137 2.047 2.072 247,130 -0.01(-0.39%)
Dec 04, 2017 2.194 2.235 2.055 2.080 346,659 -0.11(-4.87%)
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.