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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2023 3.435 3.435 3.293 3.302 170,742 -0.10(-3.06%)
Jul 28, 2023 3.359 3.435 3.359 3.407 128,330 -0.02(-0.55%)
Jul 27, 2023 3.388 3.444 3.379 3.426 133,807 +0.06(+1.67%)
Jul 26, 2023 3.369 3.416 3.351 3.369 71,873 -0.01(-0.28%)
Jul 25, 2023 3.369 3.449 3.332 3.379 250,013 -0.01(-0.28%)
Jul 24, 2023 3.304 3.398 3.276 3.388 137,512 +0.11(+3.43%)
Jul 21, 2023 3.398 3.398 3.238 3.276 85,564 -0.04(-1.13%)
Jul 20, 2023 3.398 3.439 3.285 3.313 83,744 -0.10(-3.01%)
Jul 19, 2023 3.416 3.435 3.360 3.416 245,786 +0.03(+0.83%)
Jul 18, 2023 3.304 3.416 3.304 3.388 189,886 +0.10(+3.13%)
Jul 17, 2023 3.257 3.323 3.229 3.285 250,824 +0.06(+1.74%)
Jul 14, 2023 3.276 3.276 3.126 3.229 114,342 +0.00(+0.00%)
Jul 13, 2023 3.154 3.229 3.126 3.229 119,368 +0.09(+2.98%)
Jul 12, 2023 3.182 3.182 3.098 3.135 116,823 -0.02(-0.59%)
Jul 11, 2023 3.089 3.154 3.051 3.154 111,012 +0.10(+3.37%)
Jul 10, 2023 3.042 3.079 2.995 3.051 104,656 +0.00(+0.00%)
Jul 07, 2023 3.126 3.154 3.023 3.051 54,483 -0.07(-2.40%)
Jul 06, 2023 3.033 3.135 2.967 3.126 73,057 +0.07(+2.45%)
Jul 05, 2023 3.173 3.182 3.023 3.051 128,756 -0.10(-3.26%)
Jul 03, 2023 3.004 3.173 2.948 3.154 137,701 +0.12(+4.01%)
Jun 30, 2023 2.958 3.033 2.921 3.033 129,382 +0.11(+3.85%)
Jun 29, 2023 2.892 2.920 2.864 2.920 62,690 +0.05(+1.63%)
Jun 28, 2023 2.930 2.930 2.827 2.873 87,643 -0.06(-1.92%)
Jun 27, 2023 2.901 2.958 2.817 2.930 263,207 +0.04(+1.29%)
Jun 26, 2023 2.780 2.892 2.733 2.892 203,172 +0.17(+6.19%)
Jun 23, 2023 2.714 2.724 2.649 2.724 79,816 +0.00(+0.00%)
Jun 22, 2023 2.742 2.752 2.705 2.724 81,111 -0.04(-1.36%)
Jun 21, 2023 2.836 2.836 2.733 2.761 81,739 -0.07(-2.32%)
Jun 20, 2023 2.817 2.883 2.780 2.827 86,495 +0.01(+0.33%)
Jun 16, 2023 2.808 2.833 2.770 2.817 114,459 -0.01(-0.33%)
Jun 15, 2023 2.733 2.864 2.733 2.827 53,821 +0.11(+4.14%)
Jun 14, 2023 2.817 2.827 2.714 2.714 107,964 -0.08(-3.01%)
Jun 13, 2023 2.873 2.901 2.799 2.799 91,456 -0.08(-2.92%)
Jun 12, 2023 2.733 2.892 2.733 2.883 100,825 +0.14(+5.12%)
Jun 09, 2023 2.742 2.836 2.733 2.742 129,777 +0.00(+0.00%)
Jun 08, 2023 2.817 2.836 2.742 2.742 115,503 -0.06(-2.01%)
Jun 07, 2023 2.799 2.827 2.752 2.799 132,635 +0.02(+0.67%)
Jun 06, 2023 2.658 2.799 2.649 2.780 61,747 +0.13(+4.95%)
Jun 05, 2023 2.686 2.696 2.630 2.649 102,535 -0.05(-1.74%)
Jun 02, 2023 2.658 2.752 2.639 2.696 76,201 +0.06(+2.13%)
Jun 01, 2023 2.621 2.733 2.602 2.639 177,608 -0.03(-1.05%)
May 31, 2023 2.668 2.668 2.583 2.668 173,480 +0.01(+0.35%)
May 30, 2023 2.789 2.789 2.630 2.658 162,966 -0.10(-3.73%)
May 26, 2023 2.733 2.799 2.733 2.761 105,124 +0.04(+1.37%)
May 25, 2023 2.742 2.780 2.714 2.724 114,438 -0.02(-0.68%)
May 24, 2023 2.752 2.813 2.740 2.742 110,648 -0.01(-0.34%)
May 23, 2023 2.668 2.803 2.668 2.752 175,631 +0.08(+3.16%)
May 22, 2023 2.799 2.799 2.668 2.668 163,142 -0.13(-4.68%)
May 19, 2023 2.789 2.827 2.770 2.799 115,748 +0.03(+1.01%)
May 18, 2023 2.780 2.827 2.770 2.770 112,696 -0.03(-1.00%)
May 17, 2023 2.770 2.836 2.770 2.799 166,540 +0.03(+1.01%)
May 16, 2023 2.780 2.827 2.761 2.770 99,313 +0.00(+0.00%)
May 15, 2023 2.724 2.799 2.724 2.770 217,152 +0.05(+1.72%)
May 12, 2023 2.677 2.770 2.602 2.724 180,738 +0.07(+2.46%)
May 11, 2023 2.536 2.682 2.536 2.658 204,782 +0.10(+4.03%)
May 10, 2023 2.611 2.673 2.546 2.555 217,760 -0.07(-2.85%)
May 09, 2023 2.621 2.649 2.518 2.630 296,014 +0.07(+2.55%)
May 08, 2023 2.752 2.752 2.565 2.565 717,662 -0.21(-7.43%)
May 05, 2023 2.817 2.817 2.742 2.770 160,374 -0.04(-1.33%)
May 04, 2023 2.911 2.948 2.752 2.808 251,825 -0.14(-4.76%)
May 03, 2023 2.892 3.004 2.889 2.948 205,755 +0.06(+1.94%)
May 02, 2023 2.836 2.916 2.808 2.892 141,026 +0.03(+0.98%)
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.