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:

American Reprographics Company (NY: ARC )

3.530 +0.120 (+3.52%)
Streaming Delayed Price Updated: 11:31 AM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 3.360 3.440 3.360 3.410 82,752 +0.02(+0.59%)
Feb 02, 2023 3.510 3.527 3.390 3.390 81,036 -0.09(-2.59%)
Feb 01, 2023 3.440 3.520 3.416 3.480 278,458 -0.01(-0.29%)
Jan 31, 2023 3.370 3.505 3.340 3.490 109,762 +0.14(+4.18%)
Jan 30, 2023 3.320 3.390 3.220 3.350 173,190 -0.03(-0.89%)
Jan 27, 2023 3.370 3.449 3.341 3.380 105,877 -0.01(-0.29%)
Jan 26, 2023 3.400 3.459 3.380 3.390 181,531 -0.05(-1.43%)
Jan 25, 2023 3.360 3.479 3.360 3.439 118,569 +0.06(+1.75%)
Jan 24, 2023 3.429 3.508 3.380 3.380 89,541 -0.06(-1.72%)
Jan 23, 2023 3.291 3.488 3.291 3.439 130,863 +0.19(+5.76%)
Jan 20, 2023 3.301 3.419 3.212 3.252 91,875 -0.02(-0.60%)
Jan 19, 2023 3.400 3.400 3.212 3.272 206,465 -0.16(-4.60%)
Jan 18, 2023 3.508 3.534 3.419 3.429 107,711 -0.06(-1.70%)
Jan 17, 2023 3.557 3.575 3.439 3.488 200,836 -0.01(-0.28%)
Jan 13, 2023 3.548 3.641 3.487 3.498 191,375 -0.05(-1.39%)
Jan 12, 2023 3.469 3.548 3.419 3.548 137,242 +0.08(+2.27%)
Jan 11, 2023 3.341 3.479 3.295 3.469 283,374 +0.20(+6.02%)
Jan 10, 2023 3.104 3.281 3.104 3.272 185,619 +0.12(+3.75%)
Jan 09, 2023 3.055 3.153 3.055 3.153 213,713 +0.11(+3.56%)
Jan 06, 2023 2.976 3.055 2.956 3.045 231,239 +0.15(+5.10%)
Jan 05, 2023 2.966 2.966 2.877 2.897 98,465 -0.01(-0.34%)
Jan 04, 2023 2.838 3.006 2.838 2.907 266,542 +0.01(+0.34%)
Jan 03, 2023 2.877 2.927 2.838 2.897 106,652 +0.01(+0.34%)
Dec 30, 2022 2.858 2.887 2.749 2.887 119,262 +0.08(+2.81%)
Dec 29, 2022 2.720 2.838 2.703 2.808 75,671 +0.13(+4.78%)
Dec 28, 2022 2.690 2.710 2.671 2.680 46,809 -0.02(-0.73%)
Dec 27, 2022 2.680 2.745 2.661 2.700 73,283 -0.04(-1.44%)
Dec 23, 2022 2.661 2.789 2.661 2.739 31,904 +0.03(+1.09%)
Dec 22, 2022 2.700 2.749 2.651 2.710 57,743 +0.01(+0.36%)
Dec 21, 2022 2.720 2.759 2.700 2.700 58,342 +0.00(+0.00%)
Dec 20, 2022 2.730 2.739 2.641 2.700 93,236 -0.03(-1.08%)
Dec 19, 2022 2.769 2.769 2.631 2.730 54,234 -0.04(-1.42%)
Dec 16, 2022 2.661 2.779 2.661 2.769 44,572 +0.05(+1.81%)
Dec 15, 2022 2.799 2.803 2.671 2.720 129,638 -0.04(-1.43%)
Dec 14, 2022 2.838 2.868 2.749 2.759 191,682 -0.09(-3.11%)
Dec 13, 2022 2.907 2.907 2.730 2.848 178,434 +0.00(+0.00%)
Dec 12, 2022 2.937 2.937 2.818 2.848 95,396 -0.07(-2.36%)
Dec 09, 2022 2.996 3.035 2.877 2.917 65,665 -0.10(-3.27%)
Dec 08, 2022 2.986 3.025 2.917 3.015 66,734 +0.09(+3.03%)
Dec 07, 2022 2.907 2.956 2.818 2.927 48,755 +0.04(+1.37%)
Dec 06, 2022 2.986 2.996 2.808 2.887 115,169 -0.07(-2.33%)
Dec 05, 2022 2.966 3.015 2.946 2.956 119,778 +0.01(+0.33%)
Dec 02, 2022 2.868 3.002 2.868 2.946 72,681 +0.05(+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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.