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 )

2.790 +0.040 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 2.534 2.627 2.505 2.568 242,228 +0.08(+3.41%)
Oct 28, 2021 2.525 2.568 2.381 2.483 386,742 +0.16(+6.93%)
Oct 27, 2021 2.313 2.356 2.311 2.322 197,772 +0.01(+0.36%)
Oct 26, 2021 2.305 2.313 103,885 +0.03(+1.10%)
Oct 25, 2021 2.288 2.330 2.103 2.288 236,210 +0.02(+0.74%)
Oct 22, 2021 2.305 2.313 2.255 2.271 53,534 -0.03(-1.46%)
Oct 21, 2021 2.305 2.347 2.297 2.305 67,995 -0.02(-0.72%)
Oct 20, 2021 2.347 2.347 2.313 2.322 53,803 +0.03(+1.10%)
Oct 19, 2021 2.280 2.330 2.271 2.297 60,844 +0.02(+0.74%)
Oct 18, 2021 2.330 2.339 2.246 2.280 175,871 -0.07(-2.87%)
Oct 15, 2021 2.440 2.448 2.347 2.347 66,150 -0.07(-2.79%)
Oct 14, 2021 2.414 2.457 2.356 2.414 160,071 +0.04(+1.77%)
Oct 13, 2021 2.330 2.414 2.330 2.372 46,985 +0.03(+1.44%)
Oct 12, 2021 2.364 2.398 2.322 2.339 59,952 -0.04(-1.77%)
Oct 11, 2021 2.431 2.448 2.356 2.381 87,758 -0.07(-2.75%)
Oct 08, 2021 2.515 2.550 2.423 2.448 102,106 -0.04(-1.69%)
Oct 07, 2021 2.532 2.557 2.490 2.490 72,869 -0.03(-1.33%)
Oct 06, 2021 2.507 2.524 2.414 2.524 98,896 +0.02(+0.67%)
Oct 05, 2021 2.414 2.507 2.406 2.507 90,714 +0.13(+5.67%)
Oct 04, 2021 2.515 2.515 2.322 2.372 317,254 -0.13(-5.37%)
Oct 01, 2021 2.490 2.541 2.440 2.507 121,080 +0.03(+1.02%)
Sep 30, 2021 2.515 2.572 2.414 2.482 163,960 -0.05(-1.99%)
Sep 29, 2021 2.642 2.667 2.372 2.532 410,226 -0.13(-5.05%)
Sep 28, 2021 2.734 2.743 2.642 2.667 165,539 -0.04(-1.55%)
Sep 27, 2021 2.600 2.734 2.600 2.709 197,074 +0.11(+4.21%)
Sep 24, 2021 2.633 2.671 2.574 2.600 117,969 -0.03(-1.28%)
Sep 23, 2021 2.574 2.696 2.574 2.633 283,729 +0.08(+2.96%)
Sep 22, 2021 2.633 2.642 2.541 2.557 260,792 -0.08(-2.88%)
Sep 21, 2021 2.658 2.717 2.600 2.633 159,440 -0.02(-0.64%)
Sep 20, 2021 2.869 2.869 2.557 2.650 534,400 -0.24(-8.16%)
Sep 17, 2021 2.583 2.886 2.583 2.886 1,022,450 +0.27(+10.29%)
Sep 16, 2021 2.330 2.757 2.313 2.616 1,803,602 +0.33(+14.34%)
Sep 15, 2021 2.196 2.288 2.187 2.288 119,474 +0.08(+3.42%)
Sep 14, 2021 2.187 2.288 2.187 2.213 117,153 +0.00(+0.00%)
Sep 13, 2021 2.313 2.313 2.154 2.213 244,611 -0.04(-1.87%)
Sep 10, 2021 2.238 2.313 2.204 2.255 130,476 -0.02(-0.74%)
Sep 09, 2021 2.246 2.288 1.985 2.271 718,874 +0.01(+0.37%)
Sep 08, 2021 2.322 2.330 2.255 2.263 147,305 -0.08(-3.24%)
Sep 07, 2021 2.423 2.457 2.322 2.339 189,063 -0.06(-2.46%)
Sep 03, 2021 2.322 2.431 2.322 2.398 116,930 +0.06(+2.52%)
Sep 02, 2021 2.440 2.440 2.322 2.339 126,894 -0.09(-3.81%)
Sep 01, 2021 2.398 2.440 2.381 2.431 325,482 +0.05(+2.12%)
Aug 31, 2021 2.322 2.398 2.305 2.381 120,386 +0.05(+2.17%)
Aug 30, 2021 2.330 2.381 2.313 2.330 199,327 -0.01(-0.36%)
Aug 27, 2021 2.280 2.389 2.280 2.339 223,336 +0.06(+2.58%)
Aug 26, 2021 2.330 2.347 2.271 2.280 123,392 -0.03(-1.45%)
Aug 25, 2021 2.347 2.406 2.297 2.313 207,810 +0.01(+0.36%)
Aug 24, 2021 2.280 2.414 2.271 2.305 309,920 +0.03(+1.48%)
Aug 23, 2021 2.313 2.364 2.246 2.271 140,620 -0.02(-0.74%)
Aug 20, 2021 2.170 2.330 2.170 2.288 201,301 +0.11(+5.02%)
Aug 19, 2021 2.179 2.255 2.162 2.179 157,274 -0.08(-3.72%)
Aug 18, 2021 2.221 2.313 2.188 2.263 86,229 +0.03(+1.51%)
Aug 17, 2021 2.280 2.347 2.204 2.229 133,930 -0.11(-4.68%)
Aug 16, 2021 2.187 2.347 2.187 2.339 171,576 +0.12(+5.30%)
Aug 13, 2021 2.213 2.280 2.154 2.221 266,498 -0.08(-3.30%)
Aug 12, 2021 2.600 2.650 2.271 2.297 540,143 -0.27(-10.49%)
Aug 11, 2021 2.356 2.600 2.313 2.566 611,827 +0.22(+9.32%)
Aug 10, 2021 2.347 2.356 2.280 2.347 301,212 +0.05(+2.20%)
Aug 09, 2021 2.280 2.398 2.239 2.297 682,778 +0.07(+3.02%)
Aug 06, 2021 2.187 2.255 2.170 2.229 255,927 +0.06(+2.71%)
Aug 05, 2021 2.019 2.170 2.014 2.170 470,614 +0.21(+10.73%)
Aug 04, 2021 1.876 2.019 1.859 1.960 609,504 +0.07(+3.56%)
Aug 03, 2021 1.809 1.901 1.783 1.893 268,251 +0.10(+5.63%)
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.