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 (%)
Jul 31, 2019 1.495 1.536 1.479 1.520 144,696 +0.04(+2.72%)
Jul 30, 2019 1.479 1.492 1.463 1.479 46,855 -0.02(-1.60%)
Jul 29, 2019 1.463 1.520 1.463 1.503 62,557 +0.04(+2.75%)
Jul 26, 2019 1.463 1.479 1.439 1.463 172,264 +0.00(+0.00%)
Jul 25, 2019 1.463 1.479 1.455 1.463 42,609 +0.00(+0.00%)
Jul 24, 2019 1.423 1.495 1.423 1.463 62,971 +0.02(+1.68%)
Jul 23, 2019 1.463 1.463 1.415 1.439 91,265 -0.01(-0.56%)
Jul 22, 2019 1.487 1.520 1.431 1.447 259,209 -0.04(-2.70%)
Jul 19, 2019 1.503 1.536 1.483 1.487 37,313 -0.02(-1.07%)
Jul 18, 2019 1.503 1.537 1.503 1.503 34,505 +0.02(+1.08%)
Jul 17, 2019 1.544 1.592 1.487 1.487 149,041 -0.08(-5.13%)
Jul 16, 2019 1.528 1.576 1.463 1.568 343,980 +0.04(+2.63%)
Jul 15, 2019 1.568 1.568 1.479 1.528 240,582 -0.04(-2.56%)
Jul 12, 2019 1.608 1.608 1.568 1.568 68,781 -0.03(-2.01%)
Jul 11, 2019 1.600 1.624 1.584 1.600 33,982 +0.00(+0.00%)
Jul 10, 2019 1.648 1.680 1.600 1.600 633,229 -0.06(-3.40%)
Jul 09, 2019 1.672 1.672 1.648 1.656 22,853 -0.02(-1.44%)
Jul 08, 2019 1.664 1.696 1.656 1.680 88,542 +0.02(+1.46%)
Jul 05, 2019 1.640 1.680 1.640 1.656 196,144 +0.01(+0.49%)
Jul 03, 2019 1.648 1.680 1.632 1.648 257,463 +0.00(+0.00%)
Jul 02, 2019 1.608 1.656 1.600 1.648 125,185 +0.04(+2.50%)
Jul 01, 2019 1.640 1.648 1.608 1.608 41,219 -0.03(-1.96%)
Jun 28, 2019 1.624 1.640 1.608 1.640 146,144 +0.02(+1.49%)
Jun 27, 2019 1.640 1.640 1.608 1.616 255,250 -0.02(-1.47%)
Jun 26, 2019 1.648 1.648 1.608 1.640 54,638 -0.01(-0.49%)
Jun 25, 2019 1.656 1.656 1.608 1.648 82,578 -0.02(-0.97%)
Jun 24, 2019 1.696 1.713 1.640 1.664 75,456 -0.04(-2.36%)
Jun 21, 2019 1.680 1.725 1.680 1.704 120,522 +0.01(+0.47%)
Jun 20, 2019 1.696 1.733 1.688 1.696 48,975 +0.02(+0.96%)
Jun 19, 2019 1.680 1.704 1.672 1.680 69,248 +0.01(+0.48%)
Jun 18, 2019 1.688 1.721 1.672 1.672 116,935 -0.02(-0.95%)
Jun 17, 2019 1.672 1.708 1.672 1.688 85,735 +0.02(+0.96%)
Jun 14, 2019 1.737 1.745 1.672 1.672 49,751 -0.06(-3.26%)
Jun 13, 2019 1.713 1.745 1.704 1.729 95,212 +0.02(+1.42%)
Jun 12, 2019 1.688 1.721 1.688 1.704 196,046 -0.02(-0.93%)
Jun 11, 2019 1.713 1.729 1.696 1.721 56,200 +0.01(+0.47%)
Jun 10, 2019 1.688 1.729 1.688 1.713 58,650 +0.02(+1.43%)
Jun 07, 2019 1.688 1.721 1.688 1.688 45,398 +0.00(+0.00%)
Jun 06, 2019 1.688 1.704 1.688 1.688 46,460 +0.01(+0.48%)
Jun 05, 2019 1.696 1.721 1.672 1.680 71,125 -0.02(-0.95%)
Jun 04, 2019 1.656 1.713 1.656 1.696 93,645 +0.06(+3.43%)
Jun 03, 2019 1.608 1.668 1.576 1.640 116,836 +0.03(+2.00%)
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%)
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.