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 )

2.790 +0.040 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019 1.592 1.616 1.576 1.608 79,850 +0.00(+0.00%)
May 30, 2019 1.624 1.632 1.608 1.608 63,988 -0.01(-0.50%)
May 29, 2019 1.616 1.664 1.616 1.616 78,220 -0.02(-0.99%)
May 28, 2019 1.656 1.664 1.624 1.632 116,477 -0.04(-2.40%)
May 24, 2019 1.729 1.729 1.656 1.672 50,000 -0.06(-3.26%)
May 23, 2019 1.672 1.737 1.672 1.729 160,902 +0.05(+2.87%)
May 22, 2019 1.648 1.704 1.648 1.680 40,176 +0.00(+0.00%)
May 21, 2019 1.672 1.737 1.664 1.680 89,766 +0.01(+0.48%)
May 20, 2019 1.624 1.688 1.584 1.672 105,987 +0.02(+1.46%)
May 17, 2019 1.656 1.696 1.640 1.648 70,771 -0.02(-0.97%)
May 16, 2019 1.745 1.745 1.648 1.664 90,053 -0.06(-3.72%)
May 15, 2019 1.729 1.753 1.704 1.729 65,778 -0.03(-1.83%)
May 14, 2019 1.648 1.769 1.608 1.761 122,796 +0.11(+6.83%)
May 13, 2019 1.640 1.656 1.560 1.648 366,668 -0.01(-0.49%)
May 10, 2019 1.704 1.704 1.648 1.656 208,458 -0.06(-3.74%)
May 09, 2019 1.785 1.785 1.648 1.721 162,495 -0.06(-3.60%)
May 08, 2019 1.841 1.841 1.753 1.785 179,520 -0.07(-3.90%)
May 07, 2019 1.809 1.897 1.809 1.857 136,974 -0.05(-2.53%)
May 06, 2019 1.849 1.930 1.849 1.905 131,040 +0.04(+2.16%)
May 03, 2019 1.849 1.865 1.817 1.865 47,512 +0.02(+1.31%)
May 02, 2019 1.841 1.909 1.825 1.841 87,471 +0.00(+0.00%)
May 01, 2019 1.914 1.922 1.817 1.841 180,308 -0.07(-3.78%)
Apr 30, 2019 1.938 1.946 1.865 1.914 128,602 -0.02(-0.83%)
Apr 29, 2019 1.873 1.946 1.857 1.930 106,364 +0.05(+2.56%)
Apr 26, 2019 1.905 1.922 1.881 1.881 63,184 -0.02(-1.27%)
Apr 25, 2019 1.930 1.962 1.889 1.905 25,067 -0.02(-1.25%)
Apr 24, 2019 1.922 1.954 1.865 1.930 148,985 +0.03(+1.69%)
Apr 23, 2019 1.873 1.946 1.849 1.897 298,351 +0.04(+2.16%)
Apr 22, 2019 1.946 1.946 1.849 1.857 94,113 -0.08(-4.15%)
Apr 18, 2019 1.962 1.986 1.930 1.938 52,612 -0.03(-1.63%)
Apr 17, 2019 1.930 1.986 1.914 1.970 84,758 +0.04(+2.08%)
Apr 16, 2019 1.946 1.978 1.914 1.930 57,995 -0.02(-0.83%)
Apr 15, 2019 1.930 1.970 1.914 1.946 189,194 +0.03(+1.68%)
Apr 12, 2019 1.897 1.954 1.873 1.914 143,035 +0.03(+1.71%)
Apr 11, 2019 1.849 1.881 1.825 1.881 347,332 +0.04(+2.18%)
Apr 10, 2019 1.881 1.913 1.809 1.841 201,613 -0.03(-1.72%)
Apr 09, 2019 1.841 1.873 1.817 1.873 482,652 +0.04(+2.19%)
Apr 08, 2019 1.785 1.881 1.777 1.833 76,988 +0.05(+2.70%)
Apr 05, 2019 1.761 1.809 1.745 1.785 375,498 +0.02(+0.91%)
Apr 04, 2019 1.809 1.825 1.769 1.769 66,345 -0.05(-2.65%)
Apr 03, 2019 1.841 1.841 1.801 1.817 268,154 +0.00(+0.00%)
Apr 02, 2019 1.841 1.841 1.793 1.817 77,762 -0.02(-1.31%)
Apr 01, 2019 1.841 1.841 1.809 1.841 135,806 +0.05(+2.69%)
Mar 29, 2019 1.777 1.817 1.737 1.793 149,378 +0.02(+0.90%)
Mar 28, 2019 1.817 1.849 1.777 1.777 87,852 -0.05(-2.64%)
Mar 27, 2019 1.817 1.833 1.801 1.825 44,791 +0.02(+1.34%)
Mar 26, 2019 1.833 1.833 1.777 1.801 45,212 -0.01(-0.44%)
Mar 25, 2019 1.785 1.825 1.753 1.809 124,067 +0.01(+0.45%)
Mar 22, 2019 1.873 1.914 1.777 1.801 150,124 -0.08(-4.27%)
Mar 21, 2019 1.865 1.897 1.825 1.881 94,276 +0.01(+0.43%)
Mar 20, 2019 1.809 1.889 1.783 1.873 113,818 +0.05(+2.64%)
Mar 19, 2019 1.873 1.910 1.801 1.825 57,939 -0.06(-2.99%)
Mar 18, 2019 1.801 1.897 1.729 1.881 130,407 +0.09(+4.93%)
Mar 15, 2019 1.889 1.922 1.785 1.793 189,055 -0.10(-5.11%)
Mar 14, 2019 1.865 1.922 1.833 1.889 88,603 -0.02(-0.84%)
Mar 13, 2019 1.873 1.938 1.865 1.905 136,065 +0.02(+0.85%)
Mar 12, 2019 1.849 1.914 1.849 1.889 88,059 +0.06(+3.07%)
Mar 11, 2019 1.841 1.857 1.809 1.833 90,265 +0.00(+0.00%)
Mar 08, 2019 1.801 1.881 1.801 1.833 74,129 +0.03(+1.79%)
Mar 07, 2019 1.777 1.857 1.696 1.801 1,727,009 +0.03(+1.82%)
Mar 06, 2019 1.809 1.865 1.769 1.769 100,592 -0.03(-1.79%)
Mar 05, 2019 1.841 1.857 1.753 1.801 181,414 -0.04(-2.18%)
Mar 04, 2019 1.897 1.938 1.833 1.841 110,196 -0.06(-2.97%)
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.