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 )

2.660 +0.020 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 30, 2015 5.105 5.105 4.945 5.001 195,440 -0.06(-1.27%)
Oct 29, 2015 5.073 5.178 5.025 5.065 153,672 -0.05(-0.94%)
Oct 28, 2015 4.856 5.121 4.792 5.113 205,174 +0.30(+6.18%)
Oct 27, 2015 5.009 5.025 4.792 4.816 131,138 -0.23(-4.47%)
Oct 26, 2015 5.130 5.178 4.962 5.041 88,260 -0.10(-1.88%)
Oct 23, 2015 5.170 5.258 4.969 5.138 202,932 +0.03(+0.63%)
Oct 22, 2015 5.001 5.174 4.888 5.105 235,677 +0.12(+2.42%)
Oct 21, 2015 5.194 5.242 4.945 4.985 198,923 -0.06(-1.27%)
Oct 20, 2015 5.033 5.274 4.953 5.049 371,163 +0.14(+2.95%)
Oct 19, 2015 4.872 4.993 4.864 4.904 111,426 +0.03(+0.66%)
Oct 16, 2015 4.848 4.945 4.808 4.872 169,888 +0.05(+1.00%)
Oct 15, 2015 4.872 4.977 4.663 4.824 601,664 -0.02(-0.50%)
Oct 14, 2015 4.872 4.912 4.792 4.848 109,181 -0.03(-0.66%)
Oct 13, 2015 4.993 5.138 4.880 4.880 198,170 -0.14(-2.72%)
Oct 12, 2015 4.961 5.017 4.896 5.017 130,736 +0.05(+0.97%)
Oct 09, 2015 5.057 5.138 4.969 4.969 129,069 -0.09(-1.75%)
Oct 08, 2015 5.130 5.226 5.025 5.057 178,349 -0.10(-1.87%)
Oct 07, 2015 4.687 5.158 4.687 5.154 220,527 +0.51(+11.09%)
Oct 06, 2015 4.631 4.768 4.615 4.639 229,422 -0.01(-0.17%)
Oct 05, 2015 4.655 4.776 4.599 4.647 107,798 +0.05(+1.05%)
Oct 02, 2015 4.663 4.663 4.527 4.599 125,816 -0.10(-2.05%)
Oct 01, 2015 4.768 4.784 4.591 4.695 119,247 -0.09(-1.85%)
Sep 30, 2015 4.229 4.784 4.205 4.784 434,110 +0.64(+15.31%)
Sep 29, 2015 4.197 4.237 4.052 4.149 320,656 -0.05(-1.15%)
Sep 28, 2015 4.486 4.502 4.189 4.197 181,572 -0.30(-6.62%)
Sep 25, 2015 4.736 4.736 4.494 4.494 143,766 -0.20(-4.28%)
Sep 24, 2015 4.551 4.752 4.551 4.695 359,212 +0.13(+2.82%)
Sep 23, 2015 4.671 4.711 4.510 4.567 141,436 -0.10(-2.24%)
Sep 22, 2015 4.728 4.800 4.655 4.671 152,341 -0.10(-2.02%)
Sep 21, 2015 4.920 4.920 4.768 4.768 197,369 -0.10(-1.98%)
Sep 18, 2015 4.961 5.017 4.848 4.864 202,451 -0.18(-3.66%)
Sep 17, 2015 5.146 5.146 5.033 5.049 170,668 -0.10(-1.88%)
Sep 16, 2015 5.186 5.210 5.065 5.146 151,016 -0.06(-1.23%)
Sep 15, 2015 5.146 5.266 5.105 5.210 79,574 +0.09(+1.73%)
Sep 14, 2015 5.186 5.186 5.025 5.121 227,280 -0.05(-0.93%)
Sep 11, 2015 5.065 5.210 5.017 5.170 62,900 +0.05(+0.94%)
Sep 10, 2015 5.138 5.178 5.073 5.121 76,966 -0.02(-0.31%)
Sep 09, 2015 5.339 5.339 5.105 5.138 84,265 -0.16(-3.03%)
Sep 08, 2015 5.387 5.443 5.266 5.298 73,400 -0.02(-0.30%)
Sep 04, 2015 5.258 5.314 5.314 5.314 83,955 -0.02(-0.45%)
Sep 03, 2015 5.138 5.347 5.065 5.339 252,740 +0.23(+4.40%)
Sep 02, 2015 5.130 5.186 5.017 5.113 183,673 +0.04(+0.79%)
Sep 01, 2015 5.274 5.282 5.025 5.073 165,262 -0.27(-4.97%)
Aug 31, 2015 5.274 5.427 5.266 5.339 131,951 +0.02(+0.30%)
Aug 28, 2015 5.194 5.371 5.194 5.322 126,056 +0.10(+1.85%)
Aug 27, 2015 5.314 5.331 5.154 5.226 195,558 -0.06(-1.22%)
Aug 26, 2015 5.250 5.290 5.113 5.290 170,006 +0.19(+3.79%)
Aug 25, 2015 5.266 5.266 5.009 5.097 216,643 +0.00(+0.00%)
Aug 24, 2015 5.274 5.347 5.081 5.097 263,994 -0.35(-6.35%)
Aug 21, 2015 5.403 5.548 5.339 5.443 267,069 -0.06(-1.17%)
Aug 20, 2015 5.499 5.572 5.443 5.507 209,101 -0.07(-1.30%)
Aug 19, 2015 5.636 5.700 5.548 5.580 181,282 -0.12(-2.12%)
Aug 18, 2015 5.660 5.749 5.540 5.700 224,568 +0.00(+0.00%)
Aug 17, 2015 5.596 5.741 5.564 5.700 108,925 +0.06(+1.14%)
Aug 14, 2015 5.443 5.644 5.379 5.636 149,951 +0.18(+3.24%)
Aug 13, 2015 5.580 5.716 5.443 5.459 147,614 -0.14(-2.44%)
Aug 12, 2015 5.572 5.612 5.427 5.596 214,730 -0.02(-0.29%)
Aug 11, 2015 5.540 5.652 5.540 5.612 130,132 +0.01(+0.14%)
Aug 10, 2015 5.564 5.700 5.518 5.604 195,034 +0.06(+1.01%)
Aug 07, 2015 5.564 5.644 5.515 5.548 116,907 -0.08(-1.43%)
Aug 06, 2015 5.821 5.821 5.548 5.628 205,358 -0.16(-2.78%)
Aug 05, 2015 5.789 6.118 5.749 5.789 287,783 +0.07(+1.27%)
Aug 04, 2015 5.548 5.789 5.523 5.716 197,244 +0.18(+3.19%)
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.