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 )

2.660 -0.040 (-1.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 2.650 2.700 2.650 2.700 42,159 +0.03(+1.12%)
Jun 11, 2024 2.630 2.670 2.630 2.670 43,569 +0.04(+1.52%)
Jun 10, 2024 2.680 2.691 2.610 2.630 113,877 -0.03(-1.13%)
Jun 07, 2024 2.690 2.720 2.660 2.660 91,518 -0.05(-1.85%)
Jun 06, 2024 2.720 2.730 2.690 2.710 32,573 +0.02(+0.74%)
Jun 05, 2024 2.710 2.740 2.680 2.690 120,817 -0.04(-1.47%)
Jun 04, 2024 2.700 2.730 2.700 2.730 29,117 +0.02(+0.74%)
Jun 03, 2024 2.720 2.730 2.680 2.710 58,943 +0.04(+1.50%)
May 31, 2024 2.760 2.764 2.670 2.670 83,109 -0.04(-1.48%)
May 30, 2024 2.710 2.770 2.710 2.710 139,141 +0.04(+1.50%)
May 29, 2024 2.740 2.740 2.670 2.670 109,956 -0.06(-2.20%)
May 28, 2024 2.680 2.750 2.680 2.730 134,323 +0.01(+0.37%)
May 24, 2024 2.740 2.770 2.710 2.720 98,662 +0.00(+0.00%)
May 23, 2024 2.750 2.767 2.710 2.720 38,108 -0.05(-1.81%)
May 22, 2024 2.760 2.770 2.740 2.770 54,386 +0.02(+0.73%)
May 21, 2024 2.740 2.770 2.740 2.750 78,672 +0.02(+0.73%)
May 20, 2024 2.790 2.795 2.730 2.730 189,459 -0.03(-1.09%)
May 17, 2024 2.760 2.790 2.740 2.760 58,915 +0.01(+0.36%)
May 16, 2024 2.760 2.800 2.740 2.750 54,181 -0.02(-0.72%)
May 15, 2024 2.800 2.820 2.750 2.770 53,931 -0.01(-0.36%)
May 14, 2024 2.800 2.830 2.770 2.780 73,177 +0.02(+0.72%)
May 13, 2024 2.850 2.860 2.760 2.760 91,020 -0.03(-1.08%)
May 10, 2024 2.760 2.830 2.760 2.790 97,872 +0.04(+1.45%)
May 09, 2024 2.730 2.770 2.690 2.750 78,863 +0.00(+0.00%)
May 08, 2024 2.670 2.790 2.640 2.750 139,568 +0.08(+3.00%)
May 07, 2024 2.730 2.780 2.670 2.670 99,311 -0.08(-2.91%)
May 06, 2024 2.710 2.800 2.680 2.750 147,551 +0.07(+2.61%)
May 03, 2024 2.720 2.720 2.680 2.680 67,965 -0.03(-1.11%)
May 02, 2024 2.670 2.715 2.670 2.710 24,621 +0.05(+1.88%)
May 01, 2024 2.650 2.680 2.640 2.660 42,102 +0.02(+0.76%)
Apr 30, 2024 2.660 2.670 2.620 2.640 59,878 -0.03(-1.12%)
Apr 29, 2024 2.690 2.730 2.640 2.670 92,525 -0.04(-1.48%)
Apr 26, 2024 2.690 2.725 2.690 2.710 127,239 +0.02(+0.73%)
Apr 25, 2024 2.690 2.700 2.631 2.690 28,513 -0.03(-1.08%)
Apr 24, 2024 2.651 2.720 2.651 2.720 67,657 +0.09(+3.36%)
Apr 23, 2024 2.582 2.651 2.582 2.631 105,193 +0.03(+1.13%)
Apr 22, 2024 2.602 2.641 2.602 2.602 187,696 -0.01(-0.38%)
Apr 19, 2024 2.631 2.651 2.612 2.612 307,964 -0.03(-1.12%)
Apr 18, 2024 2.631 2.641 2.607 2.641 47,628 +0.04(+1.51%)
Apr 17, 2024 2.602 2.631 2.592 2.602 117,643 +0.00(+0.00%)
Apr 16, 2024 2.573 2.631 2.573 2.602 62,574 +0.00(+0.00%)
Apr 15, 2024 2.612 2.622 2.573 2.602 124,412 +0.02(+0.76%)
Apr 12, 2024 2.573 2.612 2.573 2.582 54,692 +0.01(+0.38%)
Apr 11, 2024 2.563 2.641 2.517 2.573 94,590 +0.00(+0.00%)
Apr 10, 2024 2.592 2.602 2.553 2.573 69,129 -0.02(-0.76%)
Apr 09, 2024 2.612 2.622 2.582 2.592 92,777 -0.02(-0.75%)
Apr 08, 2024 2.641 2.641 2.612 2.612 69,921 -0.03(-1.12%)
Apr 05, 2024 2.602 2.641 2.596 2.641 62,550 +0.03(+1.13%)
Apr 04, 2024 2.651 2.661 2.582 2.612 85,421 -0.01(-0.37%)
Apr 03, 2024 2.631 2.676 2.612 2.622 97,029 -0.03(-1.11%)
Apr 02, 2024 2.612 2.651 2.602 2.651 85,258 +0.04(+1.50%)
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.