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 )

3.380 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2023 3.053 3.147 3.025 3.025 226,334 +0.00(+0.00%)
Feb 27, 2023 2.835 3.071 2.817 3.025 165,464 +0.17(+6.03%)
Feb 24, 2023 3.071 3.080 2.781 2.853 416,124 -0.27(-8.70%)
Feb 23, 2023 2.989 3.207 2.989 3.125 157,424 +0.04(+1.17%)
Feb 22, 2023 3.279 3.279 3.080 3.089 174,804 -0.14(-4.48%)
Feb 21, 2023 3.261 3.333 3.216 3.234 160,307 +0.00(+0.00%)
Feb 17, 2023 3.297 3.306 3.089 3.234 149,929 -0.07(-2.19%)
Feb 16, 2023 3.342 3.397 3.280 3.306 88,085 -0.09(-2.67%)
Feb 15, 2023 3.379 3.478 3.370 3.397 139,197 -0.02(-0.53%)
Feb 14, 2023 3.379 3.442 3.315 3.415 141,777 +0.02(+0.53%)
Feb 13, 2023 3.496 3.506 3.342 3.397 244,112 -0.08(-2.34%)
Feb 10, 2023 3.379 3.478 3.315 3.478 271,182 +0.17(+5.21%)
Feb 09, 2023 3.397 3.415 3.252 3.306 157,641 -0.04(-1.08%)
Feb 08, 2023 3.352 3.397 3.315 3.342 118,659 -0.05(-1.34%)
Feb 07, 2023 3.288 3.397 3.253 3.388 223,084 +0.10(+3.03%)
Feb 06, 2023 3.116 3.288 3.062 3.288 349,603 +0.20(+6.45%)
Feb 03, 2023 3.044 3.116 3.044 3.089 91,355 +0.02(+0.59%)
Feb 02, 2023 3.179 3.195 3.071 3.071 89,460 -0.08(-2.59%)
Feb 01, 2023 3.116 3.189 3.094 3.152 307,407 -0.01(-0.29%)
Jan 31, 2023 3.053 3.175 3.025 3.161 121,173 +0.13(+4.18%)
Jan 30, 2023 3.007 3.071 2.917 3.035 191,195 -0.03(-0.89%)
Jan 27, 2023 3.053 3.124 3.026 3.062 116,884 -0.01(-0.29%)
Jan 26, 2023 3.080 3.133 3.062 3.071 200,404 -0.04(-1.43%)
Jan 25, 2023 3.044 3.151 3.044 3.115 130,896 +0.05(+1.75%)
Jan 24, 2023 3.106 3.178 3.062 3.062 98,850 -0.05(-1.72%)
Jan 23, 2023 2.981 3.160 2.981 3.115 144,468 +0.17(+5.76%)
Jan 20, 2023 2.990 3.097 2.910 2.946 101,427 -0.02(-0.60%)
Jan 19, 2023 3.080 3.080 2.910 2.963 227,930 -0.14(-4.60%)
Jan 18, 2023 3.178 3.201 3.097 3.106 118,909 -0.05(-1.70%)
Jan 17, 2023 3.222 3.238 3.115 3.160 221,716 -0.01(-0.28%)
Jan 13, 2023 3.213 3.298 3.159 3.169 211,272 -0.04(-1.39%)
Jan 12, 2023 3.142 3.213 3.097 3.213 151,511 +0.07(+2.27%)
Jan 11, 2023 3.026 3.151 2.985 3.142 312,835 +0.18(+6.02%)
Jan 10, 2023 2.812 2.972 2.812 2.963 204,917 +0.11(+3.75%)
Jan 09, 2023 2.767 2.856 2.767 2.856 235,932 +0.10(+3.56%)
Jan 06, 2023 2.696 2.767 2.678 2.758 255,280 +0.13(+5.10%)
Jan 05, 2023 2.687 2.687 2.606 2.624 108,702 -0.01(-0.34%)
Jan 04, 2023 2.571 2.723 2.571 2.633 294,253 +0.01(+0.34%)
Jan 03, 2023 2.606 2.651 2.571 2.624 117,740 +0.01(+0.34%)
Dec 30, 2022 2.589 2.615 2.490 2.615 131,661 +0.07(+2.81%)
Dec 29, 2022 2.464 2.571 2.449 2.544 83,538 +0.12(+4.78%)
Dec 28, 2022 2.437 2.455 2.419 2.428 51,675 -0.02(-0.73%)
Dec 27, 2022 2.428 2.486 2.410 2.446 80,902 -0.04(-1.44%)
Dec 23, 2022 2.410 2.526 2.410 2.481 35,220 +0.03(+1.09%)
Dec 22, 2022 2.446 2.490 2.401 2.455 63,747 +0.01(+0.37%)
Dec 21, 2022 2.464 2.499 2.446 2.446 64,408 +0.00(+0.00%)
Dec 20, 2022 2.473 2.481 2.392 2.446 102,929 -0.03(-1.08%)
Dec 19, 2022 2.508 2.508 2.383 2.473 59,873 -0.04(-1.42%)
Dec 16, 2022 2.410 2.517 2.410 2.508 49,206 +0.04(+1.81%)
Dec 15, 2022 2.535 2.539 2.419 2.464 143,116 -0.04(-1.43%)
Dec 14, 2022 2.571 2.598 2.490 2.499 211,610 -0.08(-3.11%)
Dec 13, 2022 2.633 2.633 2.473 2.580 196,984 +0.00(+0.00%)
Dec 12, 2022 2.660 2.660 2.553 2.580 105,314 -0.06(-2.36%)
Dec 09, 2022 2.714 2.749 2.606 2.642 72,492 -0.09(-3.27%)
Dec 08, 2022 2.705 2.740 2.642 2.731 73,672 +0.08(+3.03%)
Dec 07, 2022 2.633 2.678 2.553 2.651 53,824 +0.04(+1.37%)
Dec 06, 2022 2.705 2.713 2.544 2.615 127,143 -0.06(-2.33%)
Dec 05, 2022 2.687 2.731 2.669 2.678 132,230 +0.01(+0.33%)
Dec 02, 2022 2.598 2.720 2.598 2.669 80,237 +0.04(+1.70%)
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.