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 )

2.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2023 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 (%)
Jun 07, 2023 2.990 3.020 2.940 2.990 124,143 +0.02(+0.67%)
Jun 06, 2023 2.840 2.990 2.830 2.970 57,794 +0.14(+4.95%)
Jun 05, 2023 2.870 2.880 2.810 2.830 95,970 -0.05(-1.74%)
Jun 02, 2023 2.840 2.940 2.820 2.880 71,322 +0.06(+2.13%)
Jun 01, 2023 2.800 2.920 2.780 2.820 166,236 -0.03(-1.05%)
May 31, 2023 2.850 2.850 2.760 2.850 162,372 +0.01(+0.35%)
May 30, 2023 2.980 2.980 2.810 2.840 152,532 -0.11(-3.73%)
May 26, 2023 2.920 2.990 2.920 2.950 98,393 +0.04(+1.37%)
May 25, 2023 2.930 2.970 2.900 2.910 107,111 -0.02(-0.68%)
May 24, 2023 2.940 3.005 2.927 2.930 103,564 -0.01(-0.34%)
May 23, 2023 2.850 2.995 2.850 2.940 164,386 +0.09(+3.16%)
May 22, 2023 2.990 2.990 2.850 2.850 152,696 -0.14(-4.68%)
May 19, 2023 2.980 3.020 2.960 2.990 108,337 +0.03(+1.01%)
May 18, 2023 2.970 3.020 2.960 2.960 105,480 -0.03(-1.00%)
May 17, 2023 2.960 3.030 2.960 2.990 155,877 +0.03(+1.01%)
May 16, 2023 2.970 3.020 2.950 2.960 92,954 +0.00(+0.00%)
May 15, 2023 2.910 2.990 2.910 2.960 203,248 +0.05(+1.72%)
May 12, 2023 2.860 2.960 2.780 2.910 169,166 +0.07(+2.46%)
May 11, 2023 2.710 2.865 2.710 2.840 191,670 +0.11(+4.03%)
May 10, 2023 2.790 2.856 2.720 2.730 203,817 -0.08(-2.85%)
May 09, 2023 2.800 2.830 2.690 2.810 277,060 +0.07(+2.55%)
May 08, 2023 2.940 2.940 2.740 2.740 671,710 -0.22(-7.43%)
May 05, 2023 3.010 3.010 2.930 2.960 150,106 -0.04(-1.33%)
May 04, 2023 3.110 3.150 2.940 3.000 235,701 -0.15(-4.76%)
May 03, 2023 3.090 3.210 3.087 3.150 192,581 +0.06(+1.94%)
May 02, 2023 3.030 3.115 3.000 3.090 131,996 +0.03(+0.98%)
May 01, 2023 3.040 3.180 3.020 3.060 233,969 +0.02(+0.66%)
Apr 28, 2023 3.020 3.115 3.020 3.040 148,212 +0.00(+0.00%)
Apr 27, 2023 3.010 3.070 3.000 3.040 262,440 +0.03(+1.00%)
Apr 26, 2023 3.020 3.059 2.990 3.010 144,164 -0.01(-0.33%)
Apr 25, 2023 3.000 3.049 2.971 3.020 178,904 +0.02(+0.66%)
Apr 24, 2023 3.020 3.062 3.000 3.000 138,689 -0.02(-0.65%)
Apr 21, 2023 3.000 3.049 2.990 3.020 90,415 +0.01(+0.33%)
Apr 20, 2023 3.000 3.079 2.990 3.010 121,160 +0.00(+0.00%)
Apr 19, 2023 3.010 3.067 3.000 3.010 110,147 +0.00(+0.00%)
Apr 18, 2023 3.020 3.076 3.000 3.010 71,013 -0.01(-0.33%)
Apr 17, 2023 3.020 3.108 3.010 3.020 133,160 +0.00(+0.00%)
Apr 14, 2023 3.020 3.089 3.020 3.020 72,101 -0.03(-0.97%)
Apr 13, 2023 3.040 3.079 2.990 3.049 136,177 +0.02(+0.65%)
Apr 12, 2023 3.049 3.089 3.000 3.030 136,583 -0.01(-0.32%)
Apr 11, 2023 3.059 3.148 3.040 3.040 103,848 -0.02(-0.64%)
Apr 10, 2023 3.049 3.089 2.976 3.059 256,397 +0.01(+0.32%)
Apr 06, 2023 3.069 3.107 3.049 3.049 57,678 -0.03(-0.96%)
Apr 05, 2023 3.069 3.138 3.040 3.079 71,152 -0.02(-0.63%)
Apr 04, 2023 3.187 3.187 3.059 3.099 138,463 -0.04(-1.25%)
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.