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 )

2.660 +0.020 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 29, 2023 3.024 3.169 3.024 3.169 164,974 +0.14(+4.46%)
Dec 28, 2023 3.189 3.189 3.015 3.034 78,419 -0.14(-4.56%)
Dec 27, 2023 3.208 3.227 3.121 3.179 125,310 +0.01(+0.30%)
Dec 26, 2023 3.073 3.189 3.073 3.169 84,015 +0.12(+3.80%)
Dec 22, 2023 2.966 3.062 2.928 3.053 162,144 +0.11(+3.61%)
Dec 21, 2023 2.928 2.947 2.860 2.947 79,229 +0.06(+2.01%)
Dec 20, 2023 2.879 2.947 2.850 2.889 124,443 +0.01(+0.34%)
Dec 19, 2023 2.899 2.899 2.860 2.879 59,749 +0.00(+0.00%)
Dec 18, 2023 2.899 2.899 2.783 2.879 111,485 -0.01(-0.33%)
Dec 15, 2023 2.889 2.891 2.821 2.889 114,287 +0.04(+1.36%)
Dec 14, 2023 2.860 2.899 2.792 2.850 137,562 +0.04(+1.37%)
Dec 13, 2023 2.667 2.812 2.667 2.812 365,095 +0.14(+5.05%)
Dec 12, 2023 2.802 2.870 2.667 2.677 174,021 -0.14(-4.81%)
Dec 11, 2023 2.850 2.880 2.802 2.812 72,221 -0.05(-1.69%)
Dec 08, 2023 2.879 2.912 2.850 2.860 60,046 -0.04(-1.33%)
Dec 07, 2023 2.918 2.933 2.850 2.899 113,066 -0.05(-1.64%)
Dec 06, 2023 2.937 2.976 2.908 2.947 66,423 +0.06(+2.01%)
Dec 05, 2023 2.841 2.947 2.841 2.889 147,806 +0.05(+1.70%)
Dec 04, 2023 2.850 2.870 2.793 2.841 128,136 -0.01(-0.34%)
Dec 01, 2023 2.744 2.870 2.734 2.850 167,127 +0.12(+4.24%)
Nov 30, 2023 2.773 2.801 2.715 2.734 84,060 -0.02(-0.70%)
Nov 29, 2023 2.850 2.850 2.710 2.754 192,203 -0.03(-1.04%)
Nov 28, 2023 2.821 2.841 2.773 2.783 71,307 -0.02(-0.69%)
Nov 27, 2023 2.783 2.879 2.763 2.802 129,280 +0.05(+1.75%)
Nov 24, 2023 2.773 2.792 2.696 2.754 80,565 +0.00(+0.00%)
Nov 22, 2023 2.744 2.783 2.734 2.754 56,776 +0.00(+0.00%)
Nov 21, 2023 2.763 2.821 2.734 2.754 103,385 +0.01(+0.35%)
Nov 20, 2023 2.734 2.788 2.725 2.744 64,176 +0.01(+0.35%)
Nov 17, 2023 2.744 2.812 2.734 2.734 82,480 -0.03(-1.05%)
Nov 16, 2023 2.677 2.802 2.674 2.763 128,795 +0.11(+4.00%)
Nov 15, 2023 2.686 2.754 2.561 2.657 208,712 -0.03(-1.08%)
Nov 14, 2023 2.628 2.754 2.628 2.686 179,042 +0.13(+4.91%)
Nov 13, 2023 2.561 2.609 2.551 2.561 76,184 -0.03(-1.12%)
Nov 10, 2023 2.590 2.657 2.570 2.590 119,607 -0.01(-0.37%)
Nov 09, 2023 2.648 2.686 2.570 2.599 173,162 -0.07(-2.54%)
Nov 08, 2023 2.561 2.677 2.532 2.667 156,116 +0.11(+4.15%)
Nov 07, 2023 2.580 2.599 2.551 2.561 162,107 -0.01(-0.38%)
Nov 06, 2023 2.754 2.754 2.570 2.570 356,357 -0.22(-7.96%)
Nov 03, 2023 2.686 2.831 2.619 2.792 145,157 +0.01(+0.35%)
Nov 02, 2023 2.792 2.799 2.734 2.783 153,519 +0.01(+0.35%)
Nov 01, 2023 2.677 2.773 2.667 2.773 99,406 +0.09(+3.24%)
Oct 31, 2023 2.705 2.802 2.667 2.686 131,301 -0.01(-0.36%)
Oct 30, 2023 2.763 2.763 2.648 2.696 154,836 +0.05(+1.82%)
Oct 27, 2023 2.676 2.695 2.638 2.648 108,530 -0.01(-0.36%)
Oct 26, 2023 2.657 2.714 2.629 2.657 77,201 +0.00(+0.00%)
Oct 25, 2023 2.704 2.733 2.629 2.657 133,206 -0.05(-1.75%)
Oct 24, 2023 2.790 2.799 2.685 2.704 179,833 -0.07(-2.40%)
Oct 23, 2023 2.752 2.809 2.752 2.771 115,952 -0.02(-0.68%)
Oct 20, 2023 2.818 2.818 2.752 2.790 85,364 +0.02(+0.68%)
Oct 19, 2023 2.866 2.899 2.752 2.771 66,495 -0.10(-3.63%)
Oct 18, 2023 2.913 2.913 2.866 2.875 87,404 +0.02(+0.66%)
Oct 17, 2023 2.904 2.913 2.856 2.856 205,740 -0.05(-1.63%)
Oct 16, 2023 2.799 2.951 2.799 2.904 264,421 +0.12(+4.44%)
Oct 13, 2023 2.847 2.894 2.761 2.780 277,323 -0.04(-1.35%)
Oct 12, 2023 2.942 2.946 2.809 2.818 597,294 -0.07(-2.30%)
Oct 11, 2023 2.866 2.942 2.847 2.885 124,951 +0.04(+1.33%)
Oct 10, 2023 2.904 2.961 2.809 2.847 274,445 -0.05(-1.64%)
Oct 09, 2023 2.980 2.980 2.885 2.894 156,793 -0.08(-2.56%)
Oct 06, 2023 3.037 3.037 2.951 2.970 68,911 -0.07(-2.19%)
Oct 05, 2023 3.075 3.084 3.008 3.037 68,179 -0.03(-0.93%)
Oct 04, 2023 2.999 3.065 2.951 3.065 63,912 +0.09(+2.87%)
Oct 03, 2023 2.932 3.027 2.904 2.980 87,848 +0.05(+1.62%)
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.