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 )

2.760 +0.010 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2015 5.314 5.620 5.314 5.556 268,269 +0.24(+4.54%)
Jul 30, 2015 5.588 5.620 5.226 5.314 370,203 -0.31(-5.57%)
Jul 29, 2015 5.523 5.692 5.491 5.628 168,626 +0.04(+0.72%)
Jul 28, 2015 5.596 5.604 5.443 5.588 378,451 +0.03(+0.58%)
Jul 27, 2015 5.475 5.612 5.435 5.556 181,927 +0.01(+0.14%)
Jul 24, 2015 5.749 5.759 5.548 5.548 374,862 -0.23(-3.90%)
Jul 23, 2015 5.934 5.942 5.749 5.773 236,378 -0.15(-2.58%)
Jul 22, 2015 5.869 5.958 5.837 5.925 298,060 +0.06(+0.96%)
Jul 21, 2015 6.054 6.110 5.853 5.869 334,620 -0.19(-3.18%)
Jul 20, 2015 6.006 6.070 5.869 6.062 172,756 +0.07(+1.21%)
Jul 17, 2015 6.118 6.118 5.877 5.990 209,927 -0.14(-2.36%)
Jul 16, 2015 6.094 6.151 5.998 6.135 219,933 +0.13(+2.14%)
Jul 15, 2015 6.215 6.271 5.974 6.006 264,549 -0.23(-3.61%)
Jul 14, 2015 6.126 6.247 6.126 6.231 276,334 +0.09(+1.44%)
Jul 13, 2015 6.191 6.239 6.046 6.143 162,668 -0.02(-0.39%)
Jul 10, 2015 6.102 6.183 6.102 6.167 166,244 +0.10(+1.72%)
Jul 09, 2015 6.070 6.094 5.929 6.062 231,716 +0.06(+0.94%)
Jul 08, 2015 5.901 6.046 5.901 6.006 195,234 +0.06(+1.08%)
Jul 07, 2015 5.861 5.990 5.660 5.942 781,375 +0.07(+1.23%)
Jul 06, 2015 5.805 5.893 5.789 5.869 253,117 +0.00(+0.00%)
Jul 02, 2015 6.022 5.869 5.869 5.869 131,343 -0.13(-2.14%)
Jul 01, 2015 6.151 6.191 5.942 5.998 266,406 -0.12(-1.97%)
Jun 30, 2015 5.869 6.135 5.789 6.118 368,068 +0.30(+5.11%)
Jun 29, 2015 5.853 5.909 5.805 5.821 598,433 -0.09(-1.50%)
Jun 26, 2015 5.942 5.972 5.821 5.909 896,716 -0.02(-0.41%)
Jun 25, 2015 5.885 6.014 5.829 5.934 262,311 +0.07(+1.23%)
Jun 24, 2015 5.893 5.925 5.805 5.861 526,691 -0.03(-0.55%)
Jun 23, 2015 5.692 5.917 5.628 5.893 344,085 +0.23(+3.97%)
Jun 22, 2015 5.564 5.692 5.548 5.668 855,836 +0.10(+1.73%)
Jun 19, 2015 5.733 5.733 5.564 5.572 643,476 -0.16(-2.81%)
Jun 18, 2015 5.692 5.829 5.638 5.733 194,052 +0.07(+1.28%)
Jun 17, 2015 5.853 5.853 5.604 5.660 461,229 -0.15(-2.63%)
Jun 16, 2015 5.837 5.925 5.741 5.813 218,129 -0.06(-0.96%)
Jun 15, 2015 5.925 6.014 5.781 5.869 270,897 -0.11(-1.88%)
Jun 12, 2015 6.143 6.143 5.901 5.982 169,925 -0.18(-3.00%)
Jun 11, 2015 6.062 6.167 5.998 6.167 148,645 +0.16(+2.68%)
Jun 10, 2015 5.853 6.062 5.813 6.006 345,616 +0.20(+3.46%)
Jun 09, 2015 6.159 6.159 5.773 5.805 281,091 -0.24(-3.99%)
Jun 08, 2015 6.135 6.183 5.950 6.046 146,528 -0.12(-1.96%)
Jun 05, 2015 6.078 6.167 5.958 6.167 153,637 +0.09(+1.46%)
Jun 04, 2015 6.135 6.231 6.030 6.078 260,336 -0.12(-1.95%)
Jun 03, 2015 6.167 6.207 6.094 6.199 102,547 +0.08(+1.31%)
Jun 02, 2015 6.006 6.126 5.950 6.118 289,521 +0.09(+1.47%)
Jun 01, 2015 6.078 6.110 5.974 6.030 132,737 +0.01(+0.13%)
May 29, 2015 5.950 6.062 5.869 6.022 412,897 +0.05(+0.81%)
May 28, 2015 5.909 5.974 5.869 5.974 110,501 +0.03(+0.54%)
May 27, 2015 5.877 5.998 5.861 5.942 213,006 +0.08(+1.37%)
May 26, 2015 5.805 5.942 5.733 5.861 321,836 +0.02(+0.41%)
May 22, 2015 5.998 5.837 5.837 5.837 390,423 -0.16(-2.68%)
May 21, 2015 6.303 6.303 5.909 5.998 403,575 -0.33(-5.21%)
May 20, 2015 6.448 6.472 6.231 6.327 202,189 -0.03(-0.51%)
May 19, 2015 6.528 6.593 6.344 6.360 154,788 -0.18(-2.71%)
May 18, 2015 6.480 6.561 6.472 6.537 255,069 +0.02(+0.25%)
May 15, 2015 6.537 6.651 6.456 6.520 283,779 -0.02(-0.25%)
May 14, 2015 6.569 6.641 6.484 6.537 197,770 -0.01(-0.12%)
May 13, 2015 6.512 6.641 6.512 6.545 168,084 +0.03(+0.49%)
May 12, 2015 6.649 6.709 6.460 6.512 307,646 -0.18(-2.76%)
May 11, 2015 6.665 6.842 6.665 6.697 148,856 +0.01(+0.12%)
May 08, 2015 6.729 6.786 6.673 6.689 171,657 +0.06(+0.97%)
May 07, 2015 6.810 6.810 6.585 6.625 330,279 -0.17(-2.49%)
May 06, 2015 7.107 7.107 6.512 6.794 1,018,414 -0.39(-5.38%)
May 05, 2015 7.292 7.340 7.115 7.180 310,658 -0.14(-1.87%)
May 04, 2015 7.252 7.389 7.252 7.316 197,907 +0.06(+0.78%)
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.