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 )

2.750 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 29, 2020 0.7724 0.8381 0.7231 0.8381 109,284 +0.07(+9.03%)
May 28, 2020 0.7806 0.7806 0.7642 0.7687 39,735 -0.00(-0.49%)
May 27, 2020 0.7806 0.7806 0.7586 0.7725 52,413 +0.02(+2.20%)
May 26, 2020 0.6820 0.7806 0.6737 0.7559 269,897 +0.09(+13.55%)
May 22, 2020 0.6730 0.6730 0.6247 0.6657 27,138 +0.02(+3.86%)
May 21, 2020 0.6738 0.6779 0.6409 0.6409 61,637 -0.04(-6.00%)
May 20, 2020 0.6737 0.6819 0.6163 0.6819 114,842 +0.02(+2.44%)
May 19, 2020 0.6327 0.6738 0.6327 0.6656 128,607 -0.01(-1.73%)
May 18, 2020 0.6737 0.6902 0.6245 0.6773 100,620 +0.01(+1.65%)
May 15, 2020 0.6409 0.6763 0.5703 0.6663 216,256 +0.01(+1.36%)
May 14, 2020 0.7067 0.7098 0.6409 0.6574 263,003 -0.03(-5.02%)
May 13, 2020 0.7067 0.7313 0.6694 0.6921 71,897 -0.01(-0.91%)
May 12, 2020 0.6574 0.7005 0.6574 0.6985 93,890 +0.04(+6.25%)
May 11, 2020 0.6820 0.7311 0.6574 0.6574 155,280 -0.02(-3.14%)
May 08, 2020 0.6746 0.7395 0.6639 0.6786 151,148 +0.00(+0.72%)
May 07, 2020 0.6985 0.6985 0.6574 0.6738 176,131 -0.00(-0.15%)
May 06, 2020 0.5834 0.6764 0.5752 0.6748 225,139 +0.09(+15.66%)
May 05, 2020 0.5916 0.5916 0.5670 0.5834 58,839 +0.01(+1.44%)
May 04, 2020 0.5588 0.6031 0.5382 0.5751 79,769 +0.02(+2.93%)
May 01, 2020 0.5916 0.5916 0.5588 0.5588 86,405 -0.02(-2.86%)
Apr 30, 2020 0.5670 0.6245 0.5423 0.5752 116,288 +0.01(+1.26%)
Apr 29, 2020 0.5834 0.5998 0.5671 0.5680 104,223 -0.01(-1.24%)
Apr 28, 2020 0.5752 0.6222 0.5445 0.5752 55,547 +0.02(+2.87%)
Apr 27, 2020 0.5698 0.5913 0.5509 0.5592 40,295 +0.02(+3.00%)
Apr 24, 2020 0.5267 0.5585 0.5267 0.5429 53,571 +0.01(+1.53%)
Apr 23, 2020 0.5428 0.5666 0.5266 0.5347 20,268 -0.01(-1.49%)
Apr 22, 2020 0.5266 0.5594 0.5266 0.5428 18,816 +0.04(+7.98%)
Apr 21, 2020 0.5671 0.5946 0.5023 0.5027 60,662 -0.07(-11.50%)
Apr 20, 2020 0.5392 0.6076 0.5309 0.5680 199,029 +0.04(+6.99%)
Apr 17, 2020 0.4942 0.5549 0.4942 0.5309 92,330 +0.04(+7.43%)
Apr 16, 2020 0.5300 0.5301 0.4781 0.4942 80,029 -0.00(-0.23%)
Apr 15, 2020 0.5340 0.5363 0.4861 0.4953 51,248 -0.02(-2.95%)
Apr 14, 2020 0.5833 0.5912 0.4861 0.5104 104,475 -0.07(-12.50%)
Apr 13, 2020 0.6319 0.6481 0.5428 0.5833 53,365 -0.05(-7.70%)
Apr 09, 2020 0.6180 0.6949 0.5915 0.6320 120,720 -0.02(-2.50%)
Apr 08, 2020 0.6311 0.6634 0.5835 0.6482 19,330 +0.04(+6.14%)
Apr 07, 2020 0.6065 0.6480 0.5391 0.6107 186,268 -0.00(-0.22%)
Apr 06, 2020 0.6400 0.7129 0.6121 0.6121 74,064 -0.03(-4.06%)
Apr 03, 2020 0.6116 0.6400 0.5914 0.6380 424,743 +0.03(+5.00%)
Apr 02, 2020 0.6400 0.6400 0.5915 0.6076 151,384 -0.03(-5.06%)
Apr 01, 2020 0.6562 0.6562 0.5679 0.6400 103,248 -0.02(-2.47%)
Mar 31, 2020 0.5833 0.6562 0.5590 0.6562 65,154 +0.11(+20.02%)
Mar 30, 2020 0.5995 0.5995 0.5430 0.5468 43,289 -0.01(-1.36%)
Mar 27, 2020 0.6210 0.6290 0.5511 0.5543 36,290 -0.05(-7.73%)
Mar 26, 2020 0.5530 0.6885 0.5530 0.6007 106,240 +0.06(+11.77%)
Mar 25, 2020 0.5664 0.6076 0.5185 0.5374 114,358 +0.01(+2.06%)
Mar 24, 2020 0.5509 0.6076 0.4861 0.5266 72,623 +0.02(+3.17%)
Mar 23, 2020 0.4375 0.5995 0.4375 0.5104 154,440 +0.06(+14.55%)
Mar 20, 2020 0.4423 0.6135 0.4423 0.4456 467,699 +0.02(+5.77%)
Mar 19, 2020 0.3808 0.5427 0.3808 0.4213 207,020 +0.01(+1.96%)
Mar 18, 2020 0.4537 0.5023 0.2754 0.4132 406,719 -0.03(-6.11%)
Mar 17, 2020 0.4780 0.5097 0.4376 0.4401 788,995 -0.05(-10.95%)
Mar 16, 2020 0.7048 0.7392 0.4456 0.4942 451,879 -0.25(-34.02%)
Mar 13, 2020 0.8182 0.8749 0.7291 0.7490 554,475 -0.06(-7.03%)
Mar 12, 2020 0.8506 0.8668 0.7777 0.8056 118,660 -0.09(-10.41%)
Mar 11, 2020 0.8587 0.9317 0.8506 0.8992 493,396 +0.02(+2.78%)
Mar 10, 2020 0.9398 0.9439 0.8223 0.8749 138,601 -0.07(-7.69%)
Mar 09, 2020 0.9641 0.9803 0.8911 0.9479 91,048 -0.06(-6.40%)
Mar 06, 2020 1.061 1.078 0.9560 1.013 128,003 -0.07(-6.72%)
Mar 05, 2020 1.094 1.126 1.061 1.086 99,832 -0.01(-0.74%)
Mar 04, 2020 1.086 1.150 1.053 1.094 215,979 +0.01(+0.75%)
Mar 03, 2020 1.110 1.118 1.077 1.086 82,310 -0.02(-2.19%)
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.