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 )

2.640 -0.030 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 2.668 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%)
May 01, 2023 2.845 2.976 2.827 2.864 249,975 +0.02(+0.66%)
Apr 28, 2023 2.827 2.916 2.827 2.845 158,351 +0.00(+0.00%)
Apr 27, 2023 2.817 2.873 2.808 2.845 280,393 +0.03(+1.00%)
Apr 26, 2023 2.826 2.863 2.799 2.817 154,027 -0.01(-0.33%)
Apr 25, 2023 2.808 2.854 2.780 2.826 191,143 +0.02(+0.66%)
Apr 24, 2023 2.826 2.866 2.808 2.808 148,177 -0.02(-0.65%)
Apr 21, 2023 2.808 2.854 2.799 2.826 96,600 +0.01(+0.33%)
Apr 20, 2023 2.808 2.882 2.799 2.817 129,449 +0.00(+0.00%)
Apr 19, 2023 2.817 2.871 2.808 2.817 117,683 +0.00(+0.00%)
Apr 18, 2023 2.826 2.879 2.808 2.817 75,871 -0.01(-0.33%)
Apr 17, 2023 2.826 2.909 2.817 2.826 142,270 +0.00(+0.00%)
Apr 14, 2023 2.826 2.891 2.826 2.826 77,033 -0.03(-0.97%)
Apr 13, 2023 2.845 2.882 2.799 2.854 145,493 +0.02(+0.65%)
Apr 12, 2023 2.854 2.891 2.808 2.836 145,927 -0.01(-0.32%)
Apr 11, 2023 2.863 2.946 2.845 2.845 110,953 -0.02(-0.64%)
Apr 10, 2023 2.854 2.891 2.785 2.863 273,938 +0.01(+0.32%)
Apr 06, 2023 2.873 2.908 2.854 2.854 61,624 -0.03(-0.96%)
Apr 05, 2023 2.873 2.937 2.845 2.882 76,020 -0.02(-0.64%)
Apr 04, 2023 2.983 2.983 2.863 2.900 147,935 -0.04(-1.25%)
Apr 03, 2023 2.928 3.103 2.900 2.937 333,865 +0.02(+0.63%)
Mar 31, 2023 2.836 2.963 2.817 2.919 194,969 +0.08(+2.92%)
Mar 30, 2023 2.909 2.926 2.826 2.836 90,310 -0.06(-2.22%)
Mar 29, 2023 2.955 2.965 2.884 2.900 72,211 -0.04(-1.25%)
Mar 28, 2023 2.882 2.974 2.882 2.937 135,662 +0.05(+1.59%)
Mar 27, 2023 2.891 2.935 2.790 2.891 223,067 -0.07(-2.48%)
Mar 24, 2023 2.891 2.965 2.804 2.965 127,828 +0.06(+1.90%)
Mar 23, 2023 2.937 2.992 2.854 2.909 157,564 -0.03(-0.94%)
Mar 22, 2023 2.974 3.001 2.905 2.937 131,272 -0.04(-1.24%)
Mar 21, 2023 2.873 3.047 2.854 2.974 190,329 +0.14(+4.87%)
Mar 20, 2023 2.817 2.900 2.817 2.836 135,839 +0.01(+0.33%)
Mar 17, 2023 2.928 2.937 2.808 2.826 318,232 -0.10(-3.46%)
Mar 16, 2023 2.836 2.983 2.836 2.928 234,982 +0.09(+3.25%)
Mar 15, 2023 2.928 2.946 2.790 2.836 218,291 -0.11(-3.75%)
Mar 14, 2023 3.011 3.020 2.946 2.946 164,419 +0.03(+0.95%)
Mar 13, 2023 2.863 2.946 2.845 2.919 263,710 +0.06(+1.93%)
Mar 10, 2023 2.946 2.946 2.762 2.863 405,573 -0.13(-4.31%)
Mar 09, 2023 2.946 3.057 2.946 2.992 172,863 +0.06(+1.88%)
Mar 08, 2023 2.790 2.965 2.790 2.937 169,563 +0.15(+5.28%)
Mar 07, 2023 2.882 2.900 2.753 2.790 554,934 -0.10(-3.50%)
Mar 06, 2023 2.909 3.075 2.854 2.891 490,382 -0.12(-3.98%)
Mar 03, 2023 2.955 3.043 2.946 3.011 269,709 +0.05(+1.55%)
Mar 02, 2023 2.946 3.017 2.937 2.965 183,816 +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.