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 )

2.650 -0.020 (-0.75%)
Streaming Delayed Price Updated: 12:37 PM EDT, Apr 30, 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 (%)
Apr 29, 2024 2.690 2.730 2.640 2.670 92,525 -0.04(-1.48%)
Apr 26, 2024 2.690 2.725 2.690 2.710 127,239 +0.02(+0.73%)
Apr 25, 2024 2.690 2.700 2.631 2.690 28,513 -0.03(-1.08%)
Apr 24, 2024 2.651 2.720 2.651 2.720 67,657 +0.09(+3.36%)
Apr 23, 2024 2.582 2.651 2.582 2.631 105,193 +0.03(+1.13%)
Apr 22, 2024 2.602 2.641 2.602 2.602 187,696 -0.01(-0.38%)
Apr 19, 2024 2.631 2.651 2.612 2.612 307,964 -0.03(-1.12%)
Apr 18, 2024 2.631 2.641 2.607 2.641 47,628 +0.04(+1.51%)
Apr 17, 2024 2.602 2.631 2.592 2.602 117,643 +0.00(+0.00%)
Apr 16, 2024 2.573 2.631 2.573 2.602 62,574 +0.00(+0.00%)
Apr 15, 2024 2.612 2.622 2.573 2.602 124,412 +0.02(+0.76%)
Apr 12, 2024 2.573 2.612 2.573 2.582 54,692 +0.01(+0.38%)
Apr 11, 2024 2.563 2.641 2.517 2.573 94,590 +0.00(+0.00%)
Apr 10, 2024 2.592 2.602 2.553 2.573 69,129 -0.02(-0.76%)
Apr 09, 2024 2.612 2.622 2.582 2.592 92,777 -0.02(-0.75%)
Apr 08, 2024 2.641 2.641 2.612 2.612 69,921 -0.03(-1.12%)
Apr 05, 2024 2.602 2.641 2.596 2.641 62,550 +0.03(+1.13%)
Apr 04, 2024 2.651 2.661 2.582 2.612 85,421 -0.01(-0.37%)
Apr 03, 2024 2.631 2.676 2.612 2.622 97,029 -0.03(-1.11%)
Apr 02, 2024 2.612 2.651 2.602 2.651 85,258 +0.04(+1.50%)
Apr 01, 2024 2.700 2.700 2.582 2.612 142,080 -0.11(-3.97%)
Mar 28, 2024 2.681 2.720 2.612 2.720 170,906 +0.04(+1.47%)
Mar 27, 2024 2.700 2.720 2.671 2.681 196,746 -0.02(-0.73%)
Mar 26, 2024 2.651 2.700 2.641 2.700 98,615 +0.05(+1.85%)
Mar 25, 2024 2.622 2.666 2.617 2.651 277,696 +0.03(+1.12%)
Mar 22, 2024 2.514 2.622 2.514 2.622 221,691 +0.09(+3.49%)
Mar 21, 2024 2.553 2.591 2.523 2.533 99,186 -0.03(-1.15%)
Mar 20, 2024 2.523 2.563 2.514 2.563 165,928 +0.05(+1.95%)
Mar 19, 2024 2.523 2.563 2.514 2.514 126,447 +0.00(+0.00%)
Mar 18, 2024 2.592 2.592 2.514 2.514 129,146 -0.09(-3.40%)
Mar 15, 2024 2.592 2.641 2.553 2.602 237,321 +0.02(+0.76%)
Mar 14, 2024 2.582 2.602 2.553 2.582 41,625 -0.01(-0.38%)
Mar 13, 2024 2.592 2.612 2.563 2.592 69,850 +0.00(+0.00%)
Mar 12, 2024 2.573 2.612 2.553 2.592 116,084 +0.03(+1.15%)
Mar 11, 2024 2.573 2.582 2.523 2.563 121,561 -0.02(-0.76%)
Mar 08, 2024 2.563 2.595 2.554 2.582 72,007 +0.02(+0.77%)
Mar 07, 2024 2.592 2.602 2.533 2.563 150,289 -0.02(-0.76%)
Mar 06, 2024 2.592 2.592 2.543 2.582 97,350 -0.01(-0.38%)
Mar 05, 2024 2.602 2.631 2.563 2.592 96,257 +0.02(+0.76%)
Mar 04, 2024 2.602 2.612 2.533 2.573 170,888 -0.03(-1.13%)
Mar 01, 2024 2.641 2.661 2.543 2.602 295,003 -0.06(-2.21%)
Feb 29, 2024 2.631 2.671 2.557 2.661 245,705 +0.01(+0.37%)
Feb 28, 2024 2.651 2.671 2.597 2.651 218,234 +0.02(+0.75%)
Feb 27, 2024 2.661 2.700 2.602 2.631 363,080 -0.04(-1.47%)
Feb 26, 2024 2.602 2.671 2.602 2.671 261,388 +0.04(+1.49%)
Feb 23, 2024 2.573 2.631 2.563 2.631 158,044 +0.05(+1.90%)
Feb 22, 2024 2.641 2.671 2.563 2.582 181,368 -0.02(-0.75%)
Feb 21, 2024 2.641 2.661 2.573 2.602 227,471 -0.04(-1.49%)
Feb 20, 2024 2.671 2.710 2.641 2.641 138,690 -0.02(-0.74%)
Feb 16, 2024 2.710 2.715 2.651 2.661 187,973 -0.05(-1.81%)
Feb 15, 2024 2.730 2.730 2.592 2.710 252,990 +0.01(+0.36%)
Feb 14, 2024 2.681 2.767 2.641 2.700 172,833 +0.08(+3.00%)
Feb 13, 2024 2.749 2.784 2.592 2.622 259,858 -0.14(-4.98%)
Feb 12, 2024 2.789 2.867 2.759 2.759 135,060 -0.04(-1.40%)
Feb 09, 2024 2.857 2.897 2.779 2.798 165,807 -0.09(-3.06%)
Feb 08, 2024 2.838 2.897 2.808 2.887 66,046 +0.02(+0.69%)
Feb 07, 2024 2.838 2.877 2.808 2.867 123,996 +0.01(+0.34%)
Feb 06, 2024 2.877 2.926 2.798 2.857 136,566 -0.01(-0.34%)
Feb 05, 2024 2.877 2.901 2.798 2.867 182,050 -0.03(-1.02%)
Feb 02, 2024 2.887 2.906 2.857 2.897 93,054 -0.04(-1.34%)
Feb 01, 2024 2.867 2.955 2.857 2.936 99,231 +0.04(+1.36%)
Jan 31, 2024 2.985 3.005 2.828 2.897 240,013 -0.09(-2.96%)
Jan 30, 2024 3.005 3.034 2.975 2.985 111,702 -0.05(-1.62%)
Jan 29, 2024 3.005 3.053 2.937 3.034 248,169 +0.07(+2.28%)
Jan 26, 2024 2.918 2.995 2.918 2.966 103,887 +0.02(+0.66%)
Jan 25, 2024 2.918 2.947 2.894 2.947 84,143 +0.07(+2.35%)
Jan 24, 2024 2.908 2.918 2.879 2.879 118,682 +0.03(+1.02%)
Jan 23, 2024 2.812 2.899 2.812 2.850 139,648 +0.01(+0.34%)
Jan 22, 2024 2.850 2.903 2.802 2.841 136,565 +0.00(+0.00%)
Jan 19, 2024 2.928 2.928 2.821 2.841 146,146 -0.04(-1.34%)
Jan 18, 2024 2.957 2.957 2.841 2.879 81,138 -0.05(-1.65%)
Jan 17, 2024 2.966 3.015 2.918 2.928 79,123 -0.09(-2.88%)
Jan 16, 2024 2.986 3.082 2.986 3.015 154,970 +0.02(+0.65%)
Jan 12, 2024 2.995 3.024 2.889 2.995 192,797 +0.03(+0.98%)
Jan 11, 2024 2.792 3.015 2.715 2.966 437,026 +0.18(+6.60%)
Jan 10, 2024 2.821 2.860 2.783 2.783 180,917 -0.03(-1.03%)
Jan 09, 2024 2.899 2.899 2.802 2.812 189,720 -0.12(-3.96%)
Jan 08, 2024 2.995 2.995 2.908 2.928 138,362 -0.04(-1.30%)
Jan 05, 2024 3.015 3.044 2.928 2.966 109,081 -0.05(-1.60%)
Jan 04, 2024 3.092 3.111 2.995 3.015 112,049 -0.05(-1.58%)
Jan 03, 2024 3.140 3.140 3.034 3.063 147,480 -0.09(-2.76%)
Jan 02, 2024 3.189 3.208 3.121 3.150 103,817 -0.02(-0.61%)
Dec 29, 2023 3.024 3.169 3.024 3.169 164,974 +0.14(+4.46%)
Dec 28, 2023 3.189 3.189 3.015 3.034 78,419 -0.14(-4.56%)
Dec 27, 2023 3.208 3.227 3.121 3.179 125,310 +0.01(+0.30%)
Dec 26, 2023 3.073 3.189 3.073 3.169 84,015 +0.12(+3.80%)
Dec 22, 2023 2.966 3.062 2.928 3.053 162,144 +0.11(+3.61%)
Dec 21, 2023 2.928 2.947 2.860 2.947 79,229 +0.06(+2.01%)
Dec 20, 2023 2.879 2.947 2.850 2.889 124,443 +0.01(+0.34%)
Dec 19, 2023 2.899 2.899 2.860 2.879 59,749 +0.00(+0.00%)
Dec 18, 2023 2.899 2.899 2.783 2.879 111,485 -0.01(-0.33%)
Dec 15, 2023 2.889 2.891 2.821 2.889 114,287 +0.04(+1.36%)
Dec 14, 2023 2.860 2.899 2.792 2.850 137,562 +0.04(+1.37%)
Dec 13, 2023 2.667 2.812 2.667 2.812 365,095 +0.14(+5.05%)
Dec 12, 2023 2.802 2.870 2.667 2.677 174,021 -0.14(-4.81%)
Dec 11, 2023 2.850 2.880 2.802 2.812 72,221 -0.05(-1.69%)
Dec 08, 2023 2.879 2.912 2.850 2.860 60,046 -0.04(-1.33%)
Dec 07, 2023 2.918 2.933 2.850 2.899 113,066 -0.05(-1.64%)
Dec 06, 2023 2.937 2.976 2.908 2.947 66,423 +0.06(+2.01%)
Dec 05, 2023 2.841 2.947 2.841 2.889 147,806 +0.05(+1.70%)
Dec 04, 2023 2.850 2.870 2.793 2.841 128,136 -0.01(-0.34%)
Dec 01, 2023 2.744 2.870 2.734 2.850 167,127 +0.12(+4.24%)
Nov 30, 2023 2.773 2.801 2.715 2.734 84,060 -0.02(-0.70%)
Nov 29, 2023 2.850 2.850 2.710 2.754 192,203 -0.03(-1.04%)
Nov 28, 2023 2.821 2.841 2.773 2.783 71,307 -0.02(-0.69%)
Nov 27, 2023 2.783 2.879 2.763 2.802 129,280 +0.05(+1.75%)
Nov 24, 2023 2.773 2.792 2.696 2.754 80,565 +0.00(+0.00%)
Nov 22, 2023 2.744 2.783 2.734 2.754 56,776 +0.00(+0.00%)
Nov 21, 2023 2.763 2.821 2.734 2.754 103,385 +0.01(+0.35%)
Nov 20, 2023 2.734 2.788 2.725 2.744 64,176 +0.01(+0.35%)
Nov 17, 2023 2.744 2.812 2.734 2.734 82,480 -0.03(-1.05%)
Nov 16, 2023 2.677 2.802 2.674 2.763 128,795 +0.11(+4.00%)
Nov 15, 2023 2.686 2.754 2.561 2.657 208,712 -0.03(-1.08%)
Nov 14, 2023 2.628 2.754 2.628 2.686 179,042 +0.13(+4.91%)
Nov 13, 2023 2.561 2.609 2.551 2.561 76,184 -0.03(-1.12%)
Nov 10, 2023 2.590 2.657 2.570 2.590 119,607 -0.01(-0.37%)
Nov 09, 2023 2.648 2.686 2.570 2.599 173,162 -0.07(-2.54%)
Nov 08, 2023 2.561 2.677 2.532 2.667 156,116 +0.11(+4.15%)
Nov 07, 2023 2.580 2.599 2.551 2.561 162,107 -0.01(-0.38%)
Nov 06, 2023 2.754 2.754 2.570 2.570 356,357 -0.22(-7.96%)
Nov 03, 2023 2.686 2.831 2.619 2.792 145,157 +0.01(+0.35%)
Nov 02, 2023 2.792 2.799 2.734 2.783 153,519 +0.01(+0.35%)
Nov 01, 2023 2.677 2.773 2.667 2.773 99,406 +0.09(+3.24%)
Oct 31, 2023 2.705 2.802 2.667 2.686 131,301 -0.01(-0.36%)
Oct 30, 2023 2.763 2.763 2.648 2.696 154,836 +0.05(+1.82%)
Oct 27, 2023 2.676 2.695 2.638 2.648 108,530 -0.01(-0.36%)
Oct 26, 2023 2.657 2.714 2.629 2.657 77,201 +0.00(+0.00%)
Oct 25, 2023 2.704 2.733 2.629 2.657 133,206 -0.05(-1.75%)
Oct 24, 2023 2.790 2.799 2.685 2.704 179,833 -0.07(-2.40%)
Oct 23, 2023 2.752 2.809 2.752 2.771 115,952 -0.02(-0.68%)
Oct 20, 2023 2.818 2.818 2.752 2.790 85,364 +0.02(+0.68%)
Oct 19, 2023 2.866 2.899 2.752 2.771 66,495 -0.10(-3.63%)
Oct 18, 2023 2.913 2.913 2.866 2.875 87,404 +0.02(+0.66%)
Oct 17, 2023 2.904 2.913 2.856 2.856 205,740 -0.05(-1.63%)
Oct 16, 2023 2.799 2.951 2.799 2.904 264,421 +0.12(+4.44%)
Oct 13, 2023 2.847 2.894 2.761 2.780 277,323 -0.04(-1.35%)
Oct 12, 2023 2.942 2.946 2.809 2.818 597,294 -0.07(-2.30%)
Oct 11, 2023 2.866 2.942 2.847 2.885 124,951 +0.04(+1.33%)
Oct 10, 2023 2.904 2.961 2.809 2.847 274,445 -0.05(-1.64%)
Oct 09, 2023 2.980 2.980 2.885 2.894 156,793 -0.08(-2.56%)
Oct 06, 2023 3.037 3.037 2.951 2.970 68,911 -0.07(-2.19%)
Oct 05, 2023 3.075 3.084 3.008 3.037 68,179 -0.03(-0.93%)
Oct 04, 2023 2.999 3.065 2.951 3.065 63,912 +0.09(+2.87%)
Oct 03, 2023 2.932 3.027 2.904 2.980 87,848 +0.05(+1.62%)
Oct 02, 2023 2.999 2.999 2.904 2.932 94,340 -0.09(-2.83%)
Sep 29, 2023 3.027 3.033 2.932 3.018 49,879 +0.00(+0.00%)
Sep 28, 2023 2.970 3.094 2.932 3.018 69,937 +0.08(+2.58%)
Sep 27, 2023 2.894 2.997 2.894 2.942 129,410 +0.05(+1.64%)
Sep 26, 2023 2.961 2.989 2.885 2.894 83,290 -0.10(-3.48%)
Sep 25, 2023 3.046 3.027 3.008 2.999 66,405 -0.05(-1.56%)
Sep 22, 2023 3.056 3.103 3.037 3.046 34,695 -0.06(-1.83%)
Sep 21, 2023 3.112 3.122 3.037 3.103 75,996 -0.03(-0.91%)
Sep 20, 2023 3.131 3.217 3.094 3.131 80,680 +0.05(+1.54%)
Sep 19, 2023 3.122 3.160 3.065 3.084 74,583 -0.08(-2.40%)
Sep 18, 2023 3.207 3.217 3.131 3.160 53,938 -0.04(-1.19%)
Sep 15, 2023 3.169 3.235 3.131 3.198 112,409 -0.01(-0.30%)
Sep 14, 2023 3.122 3.207 3.103 3.207 95,631 +0.12(+4.00%)
Sep 13, 2023 3.169 3.176 3.075 3.084 88,071 -0.06(-1.81%)
Sep 12, 2023 3.150 3.207 3.131 3.141 61,399 -0.01(-0.30%)
Sep 11, 2023 3.198 3.255 3.131 3.150 110,909 -0.02(-0.60%)
Sep 08, 2023 3.122 3.264 3.122 3.169 104,742 -0.03(-0.89%)
Sep 07, 2023 3.264 3.302 3.179 3.198 160,050 -0.07(-2.04%)
Sep 06, 2023 3.340 3.340 3.255 3.264 137,811 -0.08(-2.27%)
Sep 05, 2023 3.245 3.340 3.228 3.340 207,997 +0.12(+3.83%)
Sep 01, 2023 3.236 3.307 3.217 3.217 179,109 +0.01(+0.30%)
Aug 31, 2023 3.179 3.264 3.150 3.207 247,772 +0.06(+1.81%)
Aug 30, 2023 3.198 3.312 3.131 3.150 213,474 -0.02(-0.60%)
Aug 29, 2023 3.160 3.283 3.160 3.169 200,007 +0.04(+1.21%)
Aug 28, 2023 3.160 3.160 3.103 3.131 139,269 -0.05(-1.49%)
Aug 25, 2023 3.169 3.274 3.141 3.179 127,646 +0.02(+0.60%)
Aug 24, 2023 3.179 3.321 3.148 3.160 146,259 -0.03(-0.89%)
Aug 23, 2023 3.179 3.264 3.150 3.188 81,674 +0.02(+0.60%)
Aug 22, 2023 3.302 3.302 3.160 3.169 80,079 -0.09(-2.91%)
Aug 21, 2023 3.302 3.302 3.219 3.264 84,489 +0.00(+0.00%)
Aug 18, 2023 3.169 3.302 3.141 3.264 136,849 +0.07(+2.08%)
Aug 17, 2023 3.150 3.321 3.131 3.198 113,255 +0.01(+0.30%)
Aug 16, 2023 3.274 3.321 3.169 3.188 80,992 -0.11(-3.45%)
Aug 15, 2023 3.340 3.407 3.283 3.302 124,074 -0.07(-1.97%)
Aug 14, 2023 3.397 3.407 3.276 3.369 111,542 -0.04(-1.11%)
Aug 11, 2023 3.369 3.416 3.312 3.407 72,484 +0.04(+1.13%)
Aug 10, 2023 3.359 3.378 3.274 3.369 77,517 +0.05(+1.43%)
Aug 09, 2023 3.388 3.394 3.283 3.321 118,797 -0.05(-1.41%)
Aug 08, 2023 3.378 3.407 3.283 3.369 153,218 +0.05(+1.43%)
Aug 07, 2023 3.179 3.331 3.084 3.321 287,536 +0.18(+5.74%)
Aug 04, 2023 3.018 3.141 2.989 3.141 220,875 +0.15(+5.08%)
Aug 03, 2023 3.160 3.226 2.961 2.989 283,118 -0.26(-7.89%)
Aug 02, 2023 3.160 3.245 3.139 3.245 148,638 +0.03(+0.89%)
Aug 01, 2023 3.302 3.340 3.207 3.217 128,569 -0.09(-2.59%)
Jul 31, 2023 3.435 3.435 3.293 3.302 170,742 -0.10(-3.06%)
Jul 28, 2023 3.359 3.435 3.359 3.407 128,330 -0.02(-0.55%)
Jul 27, 2023 3.388 3.444 3.379 3.426 133,807 +0.06(+1.67%)
Jul 26, 2023 3.369 3.416 3.351 3.369 71,873 -0.01(-0.28%)
Jul 25, 2023 3.369 3.449 3.332 3.379 250,013 -0.01(-0.28%)
Jul 24, 2023 3.304 3.398 3.276 3.388 137,512 +0.11(+3.43%)
Jul 21, 2023 3.398 3.398 3.238 3.276 85,564 -0.04(-1.13%)
Jul 20, 2023 3.398 3.439 3.285 3.313 83,744 -0.10(-3.01%)
Jul 19, 2023 3.416 3.435 3.360 3.416 245,786 +0.03(+0.83%)
Jul 18, 2023 3.304 3.416 3.304 3.388 189,885 +0.10(+3.13%)
Jul 17, 2023 3.257 3.323 3.229 3.285 250,824 +0.06(+1.74%)
Jul 14, 2023 3.276 3.276 3.126 3.229 114,342 +0.00(+0.00%)
Jul 13, 2023 3.154 3.229 3.126 3.229 119,368 +0.09(+2.98%)
Jul 12, 2023 3.182 3.182 3.098 3.135 116,823 -0.02(-0.59%)
Jul 11, 2023 3.089 3.154 3.051 3.154 111,012 +0.10(+3.37%)
Jul 10, 2023 3.042 3.079 2.995 3.051 104,656 +0.00(+0.00%)
Jul 07, 2023 3.126 3.154 3.023 3.051 54,483 -0.07(-2.40%)
Jul 06, 2023 3.033 3.135 2.967 3.126 73,057 +0.07(+2.45%)
Jul 05, 2023 3.173 3.182 3.023 3.051 128,756 -0.10(-3.26%)
Jul 03, 2023 3.004 3.173 2.948 3.154 137,701 +0.12(+4.01%)
Jun 30, 2023 2.958 3.033 2.921 3.033 129,382 +0.11(+3.85%)
Jun 29, 2023 2.892 2.920 2.864 2.920 62,690 +0.05(+1.63%)
Jun 28, 2023 2.930 2.930 2.827 2.873 87,643 -0.06(-1.92%)
Jun 27, 2023 2.901 2.958 2.817 2.930 263,207 +0.04(+1.29%)
Jun 26, 2023 2.780 2.892 2.733 2.892 203,172 +0.17(+6.19%)
Jun 23, 2023 2.714 2.724 2.649 2.724 79,816 +0.00(+0.00%)
Jun 22, 2023 2.742 2.752 2.705 2.724 81,111 -0.04(-1.36%)
Jun 21, 2023 2.836 2.836 2.733 2.761 81,739 -0.07(-2.32%)
Jun 20, 2023 2.817 2.883 2.780 2.827 86,495 +0.01(+0.33%)
Jun 16, 2023 2.808 2.833 2.770 2.817 114,459 -0.01(-0.33%)
Jun 15, 2023 2.733 2.864 2.733 2.827 53,821 +0.26(+10.22%)
May 08, 2023 2.752 2.752 2.565 2.565 717,662 -0.21(-7.43%)
May 05, 2023 2.817 2.817 2.742 2.770 160,374 -0.04(-1.33%)
May 04, 2023 2.911 2.948 2.752 2.808 251,825 -0.14(-4.76%)
May 03, 2023 2.892 3.004 2.889 2.948 205,755 +0.06(+1.94%)
May 02, 2023 2.836 2.916 2.808 2.892 141,026 +0.03(+0.98%)
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.