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:

American Reprographics Company (NY: ARC )

3.070 -0.020 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.130 3.130 3.000 3.070 77,103 -0.02(-0.65%)
Jul 18, 2024 3.100 3.130 3.090 3.090 191,905 -0.01(-0.32%)
Jul 17, 2024 3.090 3.100 3.030 3.100 135,241 +0.02(+0.65%)
Jul 16, 2024 3.100 3.100 3.060 3.080 103,034 +0.03(+0.98%)
Jul 15, 2024 2.980 3.100 2.980 3.050 202,762 +0.05(+1.67%)
Jul 12, 2024 2.960 3.050 2.960 3.000 271,304 +0.06(+2.04%)
Jul 11, 2024 2.950 2.950 2.927 2.940 47,414 +0.02(+0.68%)
Jul 10, 2024 2.980 2.980 2.910 2.920 121,152 -0.04(-1.35%)
Jul 09, 2024 2.920 2.970 2.870 2.960 86,127 +0.05(+1.72%)
Jul 08, 2024 2.970 2.980 2.900 2.910 104,286 -0.05(-1.69%)
Jul 05, 2024 2.980 2.980 2.930 2.960 70,837 -0.02(-0.67%)
Jul 03, 2024 2.970 2.980 2.870 2.980 264,122 +0.06(+2.05%)
Jul 02, 2024 3.000 3.010 2.910 2.920 162,947 -0.06(-2.01%)
Jul 01, 2024 2.770 3.020 2.770 2.980 561,327 +0.34(+12.88%)
Jun 28, 2024 2.590 2.650 2.590 2.640 110,737 +0.03(+1.15%)
Jun 27, 2024 2.590 2.637 2.580 2.610 66,548 +0.02(+0.77%)
Jun 26, 2024 2.600 2.610 2.580 2.590 98,110 -0.04(-1.52%)
Jun 25, 2024 2.620 2.630 2.579 2.630 74,526 +0.03(+1.15%)
Jun 24, 2024 2.570 2.645 2.570 2.600 68,219 +0.00(+0.00%)
Jun 21, 2024 2.640 2.660 2.600 2.600 73,885 -0.05(-1.89%)
Jun 20, 2024 2.640 2.680 2.640 2.650 67,936 +0.02(+0.76%)
Jun 18, 2024 2.630 2.660 2.630 2.630 74,368 +0.01(+0.38%)
Jun 17, 2024 2.610 2.648 2.610 2.620 58,883 +0.04(+1.55%)
Jun 14, 2024 2.660 2.660 2.560 2.580 130,954 -0.08(-3.01%)
Jun 13, 2024 2.700 2.741 2.640 2.660 63,070 -0.04(-1.48%)
Jun 12, 2024 2.650 2.700 2.650 2.700 42,159 +0.03(+1.12%)
Jun 11, 2024 2.630 2.670 2.630 2.670 43,569 +0.04(+1.52%)
Jun 10, 2024 2.680 2.691 2.610 2.630 113,877 -0.03(-1.13%)
Jun 07, 2024 2.690 2.720 2.660 2.660 91,518 -0.05(-1.85%)
Jun 06, 2024 2.720 2.730 2.690 2.710 32,573 +0.02(+0.74%)
Jun 05, 2024 2.710 2.740 2.680 2.690 120,817 -0.04(-1.47%)
Jun 04, 2024 2.700 2.730 2.700 2.730 29,117 +0.02(+0.74%)
Jun 03, 2024 2.720 2.730 2.680 2.710 58,943 +0.04(+1.50%)
May 31, 2024 2.760 2.764 2.670 2.670 83,109 -0.04(-1.48%)
May 30, 2024 2.710 2.770 2.710 2.710 139,141 +0.04(+1.50%)
May 29, 2024 2.740 2.740 2.670 2.670 109,956 -0.06(-2.20%)
May 28, 2024 2.680 2.750 2.680 2.730 134,323 +0.01(+0.37%)
May 24, 2024 2.740 2.770 2.710 2.720 98,662 +0.00(+0.00%)
May 23, 2024 2.750 2.767 2.710 2.720 38,108 -0.05(-1.81%)
May 22, 2024 2.760 2.770 2.740 2.770 54,386 +0.02(+0.73%)
May 21, 2024 2.740 2.770 2.740 2.750 78,672 +0.02(+0.73%)
May 20, 2024 2.790 2.795 2.730 2.730 189,459 -0.03(-1.09%)
May 17, 2024 2.760 2.790 2.740 2.760 58,915 +0.01(+0.36%)
May 16, 2024 2.760 2.800 2.740 2.750 54,181 -0.02(-0.72%)
May 15, 2024 2.800 2.820 2.750 2.770 53,931 -0.01(-0.36%)
May 14, 2024 2.800 2.830 2.770 2.780 73,177 +0.02(+0.72%)
May 13, 2024 2.850 2.860 2.760 2.760 91,020 -0.03(-1.08%)
May 10, 2024 2.760 2.830 2.760 2.790 97,872 +0.04(+1.45%)
May 09, 2024 2.730 2.770 2.690 2.750 78,863 +0.00(+0.00%)
May 08, 2024 2.670 2.790 2.640 2.750 139,568 +0.08(+3.00%)
May 07, 2024 2.730 2.780 2.670 2.670 99,311 -0.08(-2.91%)
May 06, 2024 2.710 2.800 2.680 2.750 147,551 +0.07(+2.61%)
May 03, 2024 2.720 2.720 2.680 2.680 67,965 -0.03(-1.11%)
May 02, 2024 2.670 2.715 2.670 2.710 24,621 +0.05(+1.88%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.