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 )

2.780 +0.020 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Nov 30, 2018 1.970 2.014 1.938 1.938 352,239 -0.02(-1.23%)
Nov 29, 2018 2.002 2.066 1.930 1.962 125,302 -0.04(-2.01%)
Nov 28, 2018 1.970 2.066 1.970 2.002 164,046 +0.03(+1.63%)
Nov 27, 2018 2.018 2.066 1.954 1.970 98,142 -0.06(-3.16%)
Nov 26, 2018 2.026 2.106 1.986 2.034 157,638 +0.05(+2.43%)
Nov 23, 2018 2.106 2.163 1.986 1.986 71,020 -0.13(-6.08%)
Nov 21, 2018 2.115 2.115 2.115 0 +0.01(+0.38%)
Nov 20, 2018 2.171 2.171 2.074 2.106 141,490 -0.06(-2.96%)
Nov 19, 2018 2.066 2.219 2.066 2.171 164,664 +0.06(+2.66%)
Nov 16, 2018 2.211 2.259 2.090 2.115 90,423 -0.11(-5.05%)
Nov 15, 2018 2.147 2.251 2.098 2.227 138,640 +0.09(+4.14%)
Nov 14, 2018 2.299 2.299 2.058 2.139 208,491 -0.16(-6.99%)
Nov 13, 2018 2.283 2.420 2.211 2.299 345,123 +0.10(+4.38%)
Nov 12, 2018 2.332 2.344 2.147 2.203 193,577 -0.08(-3.52%)
Nov 09, 2018 2.195 2.468 2.195 2.283 554,230 +0.06(+2.90%)
Nov 08, 2018 2.203 2.468 2.098 2.219 733,203 +0.38(+20.52%)
Nov 07, 2018 1.833 1.889 1.809 1.841 186,260 +0.01(+0.44%)
Nov 06, 2018 1.809 1.865 1.745 1.833 157,681 +0.02(+0.88%)
Nov 05, 2018 1.841 1.897 1.785 1.817 192,164 -0.02(-1.31%)
Nov 02, 2018 1.881 1.930 1.833 1.841 191,667 -0.04(-2.14%)
Nov 01, 2018 1.833 1.922 1.833 1.881 120,709 +0.05(+2.63%)
Oct 31, 2018 1.889 1.897 1.793 1.833 99,252 -0.02(-0.87%)
Oct 30, 2018 1.777 1.865 1.721 1.849 92,005 +0.06(+3.60%)
Oct 29, 2018 1.897 1.954 1.721 1.785 305,709 -0.11(-5.93%)
Oct 26, 2018 1.849 1.962 1.801 1.897 170,771 +0.02(+1.29%)
Oct 25, 2018 1.970 2.010 1.841 1.873 203,327 -0.09(-4.51%)
Oct 24, 2018 2.058 2.090 1.930 1.962 202,433 -0.10(-4.69%)
Oct 23, 2018 2.098 2.102 2.034 2.058 93,603 -0.06(-2.66%)
Oct 22, 2018 2.098 2.202 2.098 2.115 151,877 +0.00(+0.00%)
Oct 19, 2018 2.139 2.195 2.098 2.115 127,487 -0.04(-1.87%)
Oct 18, 2018 2.195 2.199 2.099 2.155 116,805 -0.04(-1.83%)
Oct 17, 2018 2.179 2.219 2.155 2.195 163,624 +0.01(+0.37%)
Oct 16, 2018 2.098 2.211 2.098 2.187 165,107 +0.09(+4.21%)
Oct 15, 2018 2.042 2.123 2.010 2.098 138,364 +0.06(+2.76%)
Oct 12, 2018 2.058 2.090 2.010 2.042 171,642 +0.00(+0.00%)
Oct 11, 2018 2.106 2.131 2.018 2.042 176,262 -0.10(-4.51%)
Oct 10, 2018 2.203 2.251 2.098 2.139 277,306 -0.06(-2.92%)
Oct 09, 2018 2.195 2.227 2.171 2.203 308,136 +0.00(+0.00%)
Oct 08, 2018 2.163 2.219 2.098 2.203 191,582 +0.03(+1.48%)
Oct 05, 2018 2.203 2.227 2.155 2.171 254,851 -0.03(-1.46%)
Oct 04, 2018 2.155 2.235 2.155 2.203 240,646 +0.05(+2.24%)
Oct 03, 2018 2.131 2.203 2.106 2.155 347,181 +0.06(+3.08%)
Oct 02, 2018 2.147 2.203 2.090 2.090 209,600 -0.07(-3.35%)
Oct 01, 2018 2.251 2.275 2.058 2.163 520,618 -0.12(-5.28%)
Sep 28, 2018 2.364 2.364 2.267 2.283 270,771 -0.08(-3.40%)
Sep 27, 2018 2.316 2.412 2.291 2.364 307,066 +0.05(+2.08%)
Sep 26, 2018 2.356 2.372 2.291 2.316 196,920 -0.02(-1.03%)
Sep 25, 2018 2.348 2.388 2.332 2.340 231,270 -0.01(-0.34%)
Sep 24, 2018 2.436 2.476 2.332 2.348 328,621 -0.10(-4.26%)
Sep 21, 2018 2.533 2.549 2.396 2.452 409,204 -0.10(-3.79%)
Sep 20, 2018 2.460 2.581 2.432 2.549 424,905 +0.12(+4.97%)
Sep 19, 2018 2.372 2.436 2.332 2.428 336,220 +0.09(+3.78%)
Sep 18, 2018 2.299 2.436 2.291 2.340 351,545 +0.06(+2.83%)
Sep 17, 2018 2.340 2.396 2.203 2.275 712,308 -0.08(-3.41%)
Sep 14, 2018 2.340 2.400 2.332 2.356 282,712 -0.01(-0.34%)
Sep 13, 2018 2.452 2.484 2.340 2.364 324,447 -0.08(-3.29%)
Sep 12, 2018 2.565 2.621 2.436 2.444 317,446 -0.11(-4.40%)
Sep 11, 2018 2.589 2.653 2.525 2.557 513,587 -0.02(-0.63%)
Sep 10, 2018 2.589 2.597 2.460 2.573 331,167 -0.02(-0.62%)
Sep 07, 2018 2.444 2.597 2.436 2.589 469,031 +0.16(+6.62%)
Sep 06, 2018 2.492 2.541 2.388 2.428 279,290 -0.04(-1.63%)
Sep 05, 2018 2.476 2.541 2.420 2.468 563,010 -0.02(-0.97%)
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.