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 )

2.740 -0.030 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2022 2.813 3.058 2.806 3.006 256,174 +0.19(+6.85%)
Feb 25, 2022 2.761 2.848 2.778 2.813 70,846 -0.01(-0.31%)
Feb 24, 2022 2.761 2.839 2.717 2.822 176,072 -0.02(-0.62%)
Feb 23, 2022 2.839 2.892 2.796 2.839 145,084 +0.04(+1.25%)
Feb 22, 2022 2.848 2.892 2.778 2.804 185,971 -0.12(-4.19%)
Feb 18, 2022 2.927 0 -0.05(-1.76%)
Feb 17, 2022 2.892 2.980 2.857 2.980 147,429 +0.11(+3.98%)
Feb 16, 2022 2.883 2.910 2.848 2.866 51,639 -0.03(-0.91%)
Feb 15, 2022 2.813 2.927 2.813 2.892 138,888 +0.10(+3.45%)
Feb 14, 2022 2.769 2.841 2.761 2.796 202,217 +0.04(+1.27%)
Feb 11, 2022 2.761 2.811 2.725 2.761 101,774 -0.03(-0.94%)
Feb 10, 2022 2.787 2.866 2.769 2.787 85,040 -0.03(-0.93%)
Feb 09, 2022 2.787 2.848 2.778 2.813 88,087 +0.04(+1.26%)
Feb 08, 2022 2.796 2.804 2.752 2.778 47,825 +0.01(+0.32%)
Feb 07, 2022 2.804 2.848 2.769 2.769 76,718 -0.07(-2.47%)
Feb 04, 2022 2.761 2.848 2.743 2.839 67,983 +0.07(+2.53%)
Feb 03, 2022 2.883 2.761 2.769 206,779 -0.12(-4.24%)
Feb 02, 2022 2.892 2.936 2.839 2.892 101,482 -0.03(-0.90%)
Feb 01, 2022 2.866 2.927 2.839 2.918 132,491 +0.04(+1.22%)
Jan 31, 2022 2.857 2.909 2.883 191,638 +0.03(+0.92%)
Jan 28, 2022 2.822 2.910 2.761 2.857 233,682 +0.02(+0.62%)
Jan 27, 2022 2.891 2.891 2.744 2.839 237,848 -0.06(-2.08%)
Jan 26, 2022 2.995 3.038 2.891 2.900 211,090 -0.09(-3.17%)
Jan 25, 2022 2.805 3.021 2.770 2.995 204,846 +0.14(+4.83%)
Jan 24, 2022 2.805 2.891 2.770 2.857 315,910 -0.08(-2.65%)
Jan 21, 2022 2.943 2.952 2.865 2.934 141,694 -0.01(-0.29%)
Jan 20, 2022 3.064 3.072 2.917 2.943 173,280 -0.12(-3.94%)
Jan 19, 2022 3.081 3.081 2.995 3.064 125,582 -0.02(-0.56%)
Jan 18, 2022 3.107 3.185 3.021 3.081 144,107 -0.06(-1.92%)
Jan 14, 2022 3.141 0 -0.05(-1.62%)
Jan 13, 2022 3.271 3.271 3.150 3.193 164,142 -0.03(-1.07%)
Jan 12, 2022 3.357 3.400 3.159 3.228 307,997 -0.04(-1.32%)
Jan 11, 2022 3.262 3.297 3.176 3.271 130,943 +0.02(+0.53%)
Jan 10, 2022 3.236 3.271 3.185 3.254 263,663 +0.08(+2.45%)
Jan 07, 2022 3.245 3.280 3.098 3.176 393,576 -0.03(-0.81%)
Jan 06, 2022 3.245 3.280 3.159 3.202 202,199 -0.05(-1.59%)
Jan 05, 2022 3.305 3.314 3.206 3.254 475,894 -0.05(-1.57%)
Jan 04, 2022 3.124 3.349 3.073 3.305 619,431 +0.18(+5.80%)
Jan 03, 2022 3.047 3.124 3.012 3.124 202,793 +0.10(+3.43%)
Dec 31, 2021 3.029 3.055 2.999 3.021 188,556 +0.03(+0.86%)
Dec 30, 2021 2.891 3.038 2.891 2.995 120,834 +0.10(+3.58%)
Dec 29, 2021 3.029 3.029 2.874 2.891 205,914 -0.12(-4.01%)
Dec 28, 2021 3.064 3.081 2.848 3.012 252,014 -0.01(-0.29%)
Dec 27, 2021 2.952 3.133 2.943 3.021 348,706 +0.10(+3.55%)
Dec 23, 2021 2.814 3.012 2.814 2.917 205,503 +0.09(+3.05%)
Dec 22, 2021 2.857 2.883 2.744 2.831 255,593 -0.02(-0.61%)
Dec 21, 2021 2.814 2.934 2.805 2.848 191,329 +0.06(+2.17%)
Dec 20, 2021 2.831 2.853 2.693 2.788 197,414 -0.05(-1.82%)
Dec 17, 2021 2.839 2.960 2.823 2.839 141,022 -0.02(-0.60%)
Dec 16, 2021 2.839 2.960 2.770 2.857 449,729 +0.11(+4.09%)
Dec 15, 2021 2.736 2.770 2.667 2.744 256,856 -0.03(-1.24%)
Dec 14, 2021 2.770 2.857 2.719 2.779 408,453 -0.01(-0.31%)
Dec 13, 2021 2.701 2.883 2.693 2.788 335,116 +0.06(+2.22%)
Dec 10, 2021 2.762 2.762 2.675 2.727 182,678 +0.00(+0.00%)
Dec 09, 2021 2.675 2.805 2.641 2.727 633,343 +0.20(+7.85%)
Dec 08, 2021 2.546 2.658 2.503 2.529 146,856 +0.01(+0.34%)
Dec 07, 2021 2.503 2.650 2.451 2.520 226,634 +0.07(+2.82%)
Dec 06, 2021 2.270 2.460 2.270 2.451 144,347 +0.17(+7.58%)
Dec 03, 2021 2.330 2.365 2.244 2.278 103,631 -0.03(-1.12%)
Dec 02, 2021 2.451 2.468 2.296 2.304 204,077 -0.10(-4.30%)
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.