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 )

2.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2014 5.797 5.990 5.749 5.982 240,524 +0.26(+4.49%)
Mar 28, 2014 5.797 5.885 5.700 5.724 258,632 -0.07(-1.25%)
Mar 27, 2014 5.700 5.797 5.515 5.797 278,406 +0.12(+2.12%)
Mar 26, 2014 5.845 5.853 5.644 5.676 364,799 -0.16(-2.75%)
Mar 25, 2014 5.789 5.853 5.668 5.837 180,515 +0.07(+1.26%)
Mar 24, 2014 5.845 5.885 5.684 5.765 115,402 -0.08(-1.38%)
Mar 21, 2014 5.821 5.942 5.773 5.845 753,541 +0.06(+1.11%)
Mar 20, 2014 5.813 5.821 5.640 5.781 193,988 -0.05(-0.83%)
Mar 19, 2014 5.845 5.913 5.688 5.829 249,526 -0.02(-0.28%)
Mar 18, 2014 5.821 5.950 5.757 5.845 170,247 +0.05(+0.83%)
Mar 17, 2014 5.950 6.046 5.789 5.797 189,910 -0.13(-2.17%)
Mar 14, 2014 5.893 5.950 5.797 5.925 142,431 -0.01(-0.14%)
Mar 13, 2014 6.151 6.151 5.885 5.934 162,422 -0.22(-3.53%)
Mar 12, 2014 6.263 6.311 6.102 6.151 144,547 -0.12(-1.92%)
Mar 11, 2014 6.223 6.279 6.143 6.271 198,570 +0.07(+1.17%)
Mar 10, 2014 6.110 6.223 6.062 6.199 152,751 +0.04(+0.65%)
Mar 07, 2014 6.247 6.311 6.126 6.159 177,714 -0.07(-1.16%)
Mar 06, 2014 6.344 6.344 6.095 6.231 176,029 -0.11(-1.77%)
Mar 05, 2014 6.392 6.488 6.191 6.344 274,388 -0.08(-1.25%)
Mar 04, 2014 6.448 6.553 6.319 6.424 439,376 +0.09(+1.40%)
Mar 03, 2014 6.255 6.352 6.151 6.335 169,230 -0.01(-0.13%)
Feb 28, 2014 6.295 6.448 6.183 6.344 312,339 +0.14(+2.33%)
Feb 27, 2014 6.006 6.199 5.966 6.199 227,914 +0.15(+2.53%)
Feb 26, 2014 6.440 6.553 5.668 6.046 660,705 -0.10(-1.70%)
Feb 25, 2014 6.078 6.167 6.006 6.151 217,363 +0.07(+1.19%)
Feb 24, 2014 6.054 6.126 6.014 6.078 336,754 +0.02(+0.40%)
Feb 21, 2014 5.966 6.094 5.861 6.054 254,116 +0.12(+2.03%)
Feb 20, 2014 5.797 5.934 5.708 5.934 130,193 +0.16(+2.79%)
Feb 19, 2014 5.958 6.022 5.676 5.773 243,974 -0.23(-3.88%)
Feb 18, 2014 5.724 6.022 5.700 6.006 244,250 +0.27(+4.77%)
Feb 14, 2014 5.789 5.733 5.733 5.733 234,080 -0.05(-0.83%)
Feb 13, 2014 5.676 5.845 5.636 5.781 95,600 +0.06(+1.13%)
Feb 12, 2014 5.700 5.885 5.644 5.716 149,824 +0.02(+0.28%)
Feb 11, 2014 5.757 5.813 5.680 5.700 208,578 -0.06(-1.12%)
Feb 10, 2014 5.773 5.773 5.612 5.765 202,267 +0.01(+0.14%)
Feb 07, 2014 5.636 5.757 5.596 5.757 219,250 +0.14(+2.43%)
Feb 06, 2014 5.475 5.644 5.427 5.620 280,643 +0.19(+3.56%)
Feb 05, 2014 5.628 5.628 5.298 5.427 319,854 -0.22(-3.85%)
Feb 04, 2014 5.676 5.716 5.507 5.644 331,759 +0.03(+0.57%)
Feb 03, 2014 6.102 6.102 5.459 5.612 402,032 -0.48(-7.92%)
Jan 31, 2014 5.934 6.311 5.805 6.094 506,378 +0.02(+0.40%)
Jan 30, 2014 5.716 6.126 5.499 6.070 471,524 +0.39(+6.79%)
Jan 29, 2014 5.652 5.909 5.636 5.684 360,483 -0.01(-0.14%)
Jan 28, 2014 5.749 5.765 5.532 5.692 328,080 -0.03(-0.56%)
Jan 27, 2014 5.676 5.765 5.427 5.724 369,125 +0.10(+1.86%)
Jan 24, 2014 5.845 5.877 5.523 5.620 307,612 -0.29(-4.90%)
Jan 23, 2014 6.078 6.094 5.845 5.909 245,388 -0.17(-2.78%)
Jan 22, 2014 6.110 6.139 5.942 6.078 258,902 -0.01(-0.13%)
Jan 21, 2014 6.110 6.255 6.038 6.086 294,046 -0.02(-0.26%)
Jan 17, 2014 6.488 6.102 6.102 6.102 584,454 -0.41(-6.30%)
Jan 16, 2014 6.456 6.512 6.408 6.512 259,412 +0.08(+1.25%)
Jan 15, 2014 6.384 6.488 6.319 6.432 302,662 +0.05(+0.76%)
Jan 14, 2014 6.303 6.408 6.271 6.384 217,933 +0.13(+2.06%)
Jan 13, 2014 6.665 6.721 6.175 6.255 385,022 -0.40(-6.04%)
Jan 10, 2014 6.689 6.842 6.569 6.657 320,710 +0.00(+0.00%)
Jan 09, 2014 6.665 6.713 6.645 6.657 175,524 +0.01(+0.12%)
Jan 08, 2014 6.721 6.737 6.553 6.649 269,790 -0.08(-1.19%)
Jan 07, 2014 6.657 6.793 6.617 6.729 338,163 +0.12(+1.82%)
Jan 06, 2014 6.553 6.746 6.553 6.609 526,912 +0.06(+0.98%)
Jan 03, 2014 6.496 6.633 6.472 6.545 161,271 +0.05(+0.74%)
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.