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 )

2.670 -0.080 (-2.91%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Aug 30, 2019 1.126 1.126 1.069 1.118 80,224 -0.01(-0.71%)
Aug 29, 2019 1.118 1.142 1.110 1.126 69,668 +0.01(+0.72%)
Aug 28, 2019 1.093 1.126 1.077 1.118 49,941 +0.02(+1.46%)
Aug 27, 2019 1.134 1.150 1.053 1.101 77,731 -0.03(-2.84%)
Aug 26, 2019 1.093 1.140 1.085 1.134 48,173 +0.05(+4.44%)
Aug 23, 2019 1.101 1.110 1.077 1.085 62,811 -0.03(-2.88%)
Aug 22, 2019 1.150 1.187 1.069 1.118 143,619 -0.04(-3.47%)
Aug 21, 2019 1.142 1.190 1.142 1.158 51,983 +0.02(+1.41%)
Aug 20, 2019 1.222 1.226 1.142 1.142 103,904 -0.09(-7.19%)
Aug 19, 2019 1.214 1.278 1.134 1.230 140,102 +0.02(+1.32%)
Aug 16, 2019 1.110 1.230 1.110 1.214 182,214 +0.12(+11.03%)
Aug 15, 2019 1.166 1.166 1.085 1.093 148,373 -0.08(-6.85%)
Aug 14, 2019 1.166 1.198 1.142 1.174 150,670 +0.03(+2.82%)
Aug 13, 2019 1.286 1.319 1.126 1.142 90,032 -0.14(-11.25%)
Aug 12, 2019 1.150 1.343 1.142 1.286 176,275 +0.14(+11.89%)
Aug 09, 2019 1.286 1.286 1.126 1.150 159,701 -0.12(-9.49%)
Aug 08, 2019 1.391 1.447 1.262 1.270 264,964 -0.09(-6.51%)
Aug 07, 2019 1.463 1.487 1.298 1.359 219,953 -0.18(-11.52%)
Aug 06, 2019 1.487 1.544 1.487 1.536 98,288 +0.07(+4.95%)
Aug 05, 2019 1.528 1.552 1.463 1.463 130,893 -0.08(-5.21%)
Aug 02, 2019 1.568 1.576 1.528 1.544 119,278 -0.02(-1.03%)
Aug 01, 2019 1.520 1.576 1.519 1.560 139,971 +0.04(+2.65%)
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%)
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.