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 )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2016 2.677 2.766 2.661 2.758 103,212 +0.09(+3.31%)
Oct 28, 2016 2.774 2.798 2.629 2.669 139,852 -0.11(-4.05%)
Oct 27, 2016 2.870 2.870 2.726 2.782 67,031 -0.06(-2.26%)
Oct 26, 2016 2.782 2.886 2.782 2.846 58,767 +0.04(+1.43%)
Oct 25, 2016 2.846 2.846 2.774 2.806 145,909 -0.06(-1.97%)
Oct 24, 2016 2.854 2.910 2.806 2.862 54,957 +0.02(+0.56%)
Oct 21, 2016 2.790 2.870 2.790 2.846 46,429 +0.01(+0.28%)
Oct 20, 2016 2.910 2.927 2.774 2.838 71,263 -0.06(-2.22%)
Oct 19, 2016 2.862 2.935 2.830 2.902 62,340 +0.03(+1.12%)
Oct 18, 2016 2.822 2.878 2.798 2.870 54,558 +0.07(+2.59%)
Oct 17, 2016 2.742 2.806 2.742 2.798 41,456 +0.04(+1.46%)
Oct 14, 2016 2.854 2.870 2.709 2.758 81,712 -0.10(-3.38%)
Oct 13, 2016 2.878 2.886 2.830 2.854 59,859 -0.06(-2.20%)
Oct 12, 2016 2.902 2.951 2.838 2.919 91,689 +0.03(+1.11%)
Oct 11, 2016 2.910 2.935 2.830 2.886 101,189 -0.05(-1.64%)
Oct 10, 2016 2.902 2.967 2.894 2.935 81,566 +0.06(+2.24%)
Oct 07, 2016 2.910 2.910 2.766 2.870 66,604 -0.02(-0.83%)
Oct 06, 2016 2.927 2.959 2.862 2.894 41,284 -0.05(-1.64%)
Oct 05, 2016 2.967 2.975 2.935 2.943 63,721 +0.00(+0.00%)
Oct 04, 2016 2.959 2.975 2.935 2.943 46,644 -0.02(-0.81%)
Oct 03, 2016 3.015 3.031 2.943 2.967 142,654 -0.04(-1.34%)
Sep 30, 2016 2.991 3.039 2.919 3.007 118,198 +0.01(+0.27%)
Sep 29, 2016 2.991 3.047 2.959 2.999 111,839 -0.02(-0.80%)
Sep 28, 2016 2.943 3.031 2.943 3.023 99,231 +0.07(+2.45%)
Sep 27, 2016 2.951 2.983 2.910 2.951 121,543 -0.02(-0.54%)
Sep 26, 2016 2.991 2.991 2.927 2.967 65,976 -0.02(-0.54%)
Sep 23, 2016 3.047 3.047 2.951 2.983 84,489 -0.04(-1.33%)
Sep 22, 2016 3.063 3.120 2.967 3.023 128,425 +0.08(+2.73%)
Sep 21, 2016 2.894 2.951 2.862 2.943 95,196 +0.07(+2.52%)
Sep 20, 2016 2.935 2.991 2.862 2.870 122,635 -0.02(-0.56%)
Sep 19, 2016 2.798 3.031 2.790 2.886 387,415 +0.12(+4.36%)
Sep 16, 2016 2.758 2.790 2.718 2.766 458,991 +0.02(+0.58%)
Sep 15, 2016 2.629 2.774 2.629 2.750 113,898 +0.11(+4.27%)
Sep 14, 2016 2.677 2.701 2.617 2.637 213,243 -0.04(-1.50%)
Sep 13, 2016 2.693 2.712 2.653 2.677 80,115 -0.06(-2.35%)
Sep 12, 2016 2.718 2.750 2.661 2.742 91,696 +0.02(+0.89%)
Sep 09, 2016 2.758 2.798 2.701 2.718 124,057 -0.10(-3.43%)
Sep 08, 2016 2.846 2.886 2.798 2.814 99,175 -0.06(-1.96%)
Sep 07, 2016 2.894 2.919 2.854 2.870 103,513 -0.02(-0.56%)
Sep 06, 2016 2.814 2.902 2.814 2.886 113,252 +0.10(+3.46%)
Sep 02, 2016 2.750 2.790 2.790 2.790 136,194 +0.06(+2.36%)
Sep 01, 2016 2.718 2.742 2.645 2.726 186,124 +0.01(+0.30%)
Aug 31, 2016 2.758 2.790 2.685 2.718 169,808 -0.02(-0.88%)
Aug 30, 2016 2.677 2.742 2.677 2.742 74,345 +0.06(+2.40%)
Aug 29, 2016 2.677 2.734 2.661 2.677 187,139 -0.01(-0.30%)
Aug 26, 2016 2.645 2.766 2.645 2.685 196,037 +0.04(+1.52%)
Aug 25, 2016 2.573 2.661 2.573 2.645 224,585 +0.04(+1.54%)
Aug 24, 2016 2.613 2.653 2.597 2.605 95,388 -0.02(-0.92%)
Aug 23, 2016 2.525 2.645 2.525 2.629 99,852 +0.09(+3.48%)
Aug 22, 2016 2.541 2.573 2.476 2.541 145,405 +0.00(+0.00%)
Aug 19, 2016 2.541 2.645 2.517 2.541 240,489 +0.02(+0.64%)
Aug 18, 2016 2.476 2.557 2.464 2.525 147,767 +0.06(+2.61%)
Aug 17, 2016 2.492 2.500 2.460 2.460 119,149 -0.03(-1.29%)
Aug 16, 2016 2.517 2.585 2.476 2.492 142,623 -0.03(-1.27%)
Aug 15, 2016 2.557 2.557 2.500 2.525 191,954 -0.03(-1.26%)
Aug 12, 2016 2.605 2.613 2.500 2.557 91,869 -0.06(-2.45%)
Aug 11, 2016 2.605 2.685 2.605 2.621 244,199 +0.01(+0.31%)
Aug 10, 2016 2.653 2.677 2.613 2.613 138,011 -0.06(-2.40%)
Aug 09, 2016 2.693 2.750 2.653 2.677 171,691 -0.01(-0.30%)
Aug 08, 2016 2.758 2.778 2.645 2.685 197,235 -0.07(-2.62%)
Aug 05, 2016 2.734 2.838 2.734 2.758 126,684 +0.02(+0.88%)
Aug 04, 2016 2.798 2.830 2.701 2.734 219,617 -0.09(-3.13%)
Aug 03, 2016 2.902 2.902 2.693 2.822 406,731 -0.25(-8.12%)
Aug 02, 2016 3.136 3.160 3.031 3.071 169,527 -0.06(-2.05%)
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.