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 -0.030 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
May 31, 2023 2.717 2.717 2.631 2.717 170,337 +0.01(+0.35%)
May 30, 2023 2.841 2.841 2.679 2.707 160,014 -0.10(-3.73%)
May 26, 2023 2.783 2.850 2.783 2.812 103,219 +0.04(+1.37%)
May 25, 2023 2.793 2.831 2.764 2.774 112,365 -0.02(-0.68%)
May 24, 2023 2.803 2.864 2.790 2.793 108,644 -0.01(-0.34%)
May 23, 2023 2.717 2.855 2.717 2.803 172,450 +0.09(+3.16%)
May 22, 2023 2.850 2.850 2.717 2.717 160,186 -0.13(-4.68%)
May 19, 2023 2.841 2.879 2.822 2.850 113,651 +0.03(+1.01%)
May 18, 2023 2.831 2.879 2.822 2.822 110,654 -0.03(-1.00%)
May 17, 2023 2.822 2.888 2.822 2.850 163,523 +0.03(+1.01%)
May 16, 2023 2.831 2.879 2.812 2.822 97,513 +0.00(+0.00%)
May 15, 2023 2.774 2.850 2.774 2.822 213,218 +0.05(+1.72%)
May 12, 2023 2.726 2.822 2.650 2.774 177,464 +0.07(+2.46%)
May 11, 2023 2.583 2.731 2.583 2.707 201,072 +0.10(+4.03%)
May 10, 2023 2.660 2.723 2.593 2.602 213,815 -0.08(-2.85%)
May 09, 2023 2.669 2.698 2.564 2.679 290,651 +0.07(+2.55%)
May 08, 2023 2.803 2.803 2.612 2.612 704,661 -0.21(-7.43%)
May 05, 2023 2.869 2.869 2.793 2.822 157,469 -0.04(-1.33%)
May 04, 2023 2.965 3.003 2.803 2.860 247,263 -0.14(-4.76%)
May 03, 2023 2.946 3.060 2.943 3.003 202,028 +0.06(+1.94%)
May 02, 2023 2.888 2.969 2.860 2.946 138,471 +0.03(+0.98%)
May 01, 2023 2.898 3.031 2.879 2.917 245,446 +0.02(+0.66%)
Apr 28, 2023 2.879 2.969 2.879 2.898 155,482 +0.00(+0.00%)
Apr 27, 2023 2.869 2.926 2.860 2.898 275,314 +0.03(+1.00%)
Apr 26, 2023 2.879 2.916 2.850 2.869 151,236 -0.01(-0.33%)
Apr 25, 2023 2.860 2.907 2.832 2.879 187,680 +0.02(+0.66%)
Apr 24, 2023 2.879 2.919 2.860 2.860 145,492 -0.02(-0.65%)
Apr 21, 2023 2.860 2.907 2.850 2.879 94,850 +0.01(+0.33%)
Apr 20, 2023 2.860 2.935 2.850 2.869 127,104 +0.00(+0.00%)
Apr 19, 2023 2.869 2.924 2.860 2.869 115,551 +0.00(+0.00%)
Apr 18, 2023 2.879 2.932 2.860 2.869 74,496 -0.01(-0.33%)
Apr 17, 2023 2.879 2.963 2.869 2.879 139,693 +0.00(+0.00%)
Apr 14, 2023 2.879 2.944 2.879 2.879 75,638 -0.03(-0.97%)
Apr 13, 2023 2.897 2.935 2.850 2.907 142,857 +0.02(+0.65%)
Apr 12, 2023 2.907 2.944 2.860 2.888 143,284 -0.01(-0.32%)
Apr 11, 2023 2.916 3.001 2.897 2.897 108,943 -0.02(-0.64%)
Apr 10, 2023 2.907 2.944 2.836 2.916 268,975 +0.01(+0.32%)
Apr 06, 2023 2.926 2.962 2.907 2.907 60,507 -0.03(-0.96%)
Apr 05, 2023 2.926 2.991 2.897 2.935 74,643 -0.02(-0.64%)
Apr 04, 2023 3.038 3.038 2.916 2.954 145,255 -0.04(-1.25%)
Apr 03, 2023 2.982 3.160 2.954 2.991 327,817 +0.02(+0.63%)
Mar 31, 2023 2.888 3.018 2.869 2.972 191,437 +0.08(+2.92%)
Mar 30, 2023 2.963 2.980 2.879 2.888 88,674 -0.07(-2.22%)
Mar 29, 2023 3.010 3.019 2.938 2.954 70,902 -0.04(-1.25%)
Mar 28, 2023 2.935 3.029 2.935 2.991 133,204 +0.05(+1.59%)
Mar 27, 2023 2.944 2.989 2.841 2.944 219,026 -0.08(-2.48%)
Mar 24, 2023 2.944 3.019 2.856 3.019 125,513 +0.06(+1.90%)
Mar 23, 2023 2.991 3.047 2.907 2.963 154,710 -0.03(-0.94%)
Mar 22, 2023 3.029 3.057 2.958 2.991 128,893 -0.04(-1.24%)
Mar 21, 2023 2.926 3.104 2.907 3.029 186,881 +0.14(+4.87%)
Mar 20, 2023 2.869 2.954 2.869 2.888 133,378 +0.01(+0.33%)
Mar 17, 2023 2.982 2.991 2.860 2.879 312,467 -0.10(-3.46%)
Mar 16, 2023 2.888 3.038 2.888 2.982 230,725 +0.09(+3.25%)
Mar 15, 2023 2.982 3.001 2.841 2.888 214,337 -0.11(-3.75%)
Mar 14, 2023 3.066 3.076 3.001 3.001 161,440 +0.03(+0.95%)
Mar 13, 2023 2.916 3.001 2.897 2.972 258,933 +0.06(+1.93%)
Mar 10, 2023 3.001 3.001 2.813 2.916 398,226 -0.13(-4.31%)
Mar 09, 2023 3.001 3.113 3.001 3.047 169,731 +0.06(+1.88%)
Mar 08, 2023 2.841 3.019 2.841 2.991 166,491 +0.15(+5.28%)
Mar 07, 2023 2.935 2.954 2.804 2.841 544,881 -0.10(-3.50%)
Mar 06, 2023 2.963 3.132 2.907 2.944 481,498 -0.12(-3.98%)
Mar 03, 2023 3.010 3.099 3.001 3.066 264,823 +0.05(+1.55%)
Mar 02, 2023 3.001 3.073 2.991 3.019 180,486 +0.00(+0.00%)
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.