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 )

2.760 +0.020 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2014 4.905 4.905 4.753 4.798 221,817 -0.11(-2.17%)
Jun 27, 2014 4.962 5.159 4.880 4.905 1,509,198 -0.11(-2.28%)
Jun 26, 2014 5.019 5.077 4.913 5.019 148,538 -0.01(-0.16%)
Jun 25, 2014 4.929 5.036 4.831 5.028 246,613 +0.04(+0.82%)
Jun 24, 2014 4.831 5.190 4.831 4.987 389,272 +0.16(+3.22%)
Jun 23, 2014 4.888 4.888 4.774 4.831 165,149 -0.02(-0.51%)
Jun 20, 2014 5.077 5.093 4.839 4.856 304,754 -0.20(-3.89%)
Jun 19, 2014 5.191 5.200 5.044 5.052 88,079 -0.10(-1.91%)
Jun 18, 2014 5.126 5.232 5.077 5.150 224,236 +0.03(+0.64%)
Jun 17, 2014 4.725 5.126 4.716 5.118 324,694 +0.40(+8.51%)
Jun 16, 2014 4.700 4.741 4.688 4.716 260,649 -0.01(-0.17%)
Jun 13, 2014 4.938 4.956 4.700 4.725 122,634 -0.21(-4.31%)
Jun 12, 2014 5.044 5.052 4.893 4.938 135,396 -0.15(-2.90%)
Jun 11, 2014 5.077 5.110 5.019 5.085 65,663 -0.03(-0.64%)
Jun 10, 2014 5.167 5.236 5.077 5.118 179,394 -0.04(-0.79%)
Jun 06, 2014 5.167 5.249 5.060 5.159 220,587 +0.05(+0.96%)
Jun 05, 2014 4.970 5.134 4.921 5.110 147,430 +0.15(+2.97%)
Jun 04, 2014 4.921 4.987 4.872 4.962 94,212 -0.01(-0.16%)
Jun 03, 2014 4.995 5.036 4.897 4.970 148,437 -0.07(-1.46%)
Jun 02, 2014 5.101 5.101 4.929 5.044 145,923 -0.03(-0.65%)
May 30, 2014 5.126 5.134 5.011 5.077 239,498 -0.02(-0.48%)
May 29, 2014 5.142 5.183 5.019 5.101 118,224 -0.02(-0.32%)
May 28, 2014 5.118 5.208 5.101 5.118 178,970 +0.00(+0.00%)
May 27, 2014 5.101 5.216 5.101 5.118 164,374 +0.08(+1.63%)
May 23, 2014 4.913 5.036 5.036 5.036 164,746 +0.09(+1.82%)
May 22, 2014 4.831 4.946 4.807 4.946 59,603 +0.11(+2.20%)
May 21, 2014 4.782 4.897 4.749 4.839 157,617 +0.07(+1.37%)
May 20, 2014 4.921 4.921 4.684 4.774 271,932 -0.14(-2.83%)
May 19, 2014 4.684 4.929 4.684 4.913 129,259 +0.15(+3.09%)
May 16, 2014 4.807 4.807 4.643 4.766 224,682 -0.05(-1.02%)
May 15, 2014 4.905 4.905 4.684 4.815 321,361 -0.10(-2.00%)
May 14, 2014 5.118 5.150 4.888 4.913 276,138 -0.24(-4.61%)
May 13, 2014 5.404 5.404 5.142 5.150 230,751 -0.26(-4.84%)
May 12, 2014 5.339 5.511 5.265 5.412 236,155 +0.10(+1.85%)
May 09, 2014 5.028 5.314 4.979 5.314 189,121 +0.29(+5.70%)
May 08, 2014 5.077 5.150 4.970 5.028 227,276 -0.05(-0.97%)
May 07, 2014 4.962 5.401 4.741 5.077 477,014 +0.00(+0.00%)
May 06, 2014 5.142 5.200 5.028 5.077 303,760 -0.11(-2.21%)
May 05, 2014 5.011 5.232 4.954 5.191 126,918 +0.11(+2.26%)
May 02, 2014 5.175 5.249 5.052 5.077 194,104 -0.11(-2.05%)
May 01, 2014 5.208 5.298 5.011 5.183 230,974 -0.06(-1.09%)
Apr 30, 2014 5.052 5.257 4.905 5.241 229,125 +0.19(+3.73%)
Apr 29, 2014 5.085 5.159 5.039 5.052 140,381 -0.02(-0.48%)
Apr 28, 2014 5.028 5.118 4.970 5.077 230,221 +0.05(+0.98%)
Apr 25, 2014 5.093 5.110 4.921 5.028 224,301 -0.11(-2.07%)
Apr 24, 2014 5.216 5.241 5.052 5.134 165,303 -0.07(-1.26%)
Apr 23, 2014 5.339 5.339 5.175 5.200 186,568 -0.14(-2.61%)
Apr 22, 2014 5.273 5.453 5.273 5.339 138,097 +0.06(+1.09%)
Apr 21, 2014 5.241 5.355 5.184 5.281 213,180 +0.02(+0.31%)
Apr 17, 2014 5.208 5.265 5.265 5.265 257,195 +0.06(+1.10%)
Apr 16, 2014 5.085 5.265 5.036 5.208 294,445 +0.12(+2.42%)
Apr 15, 2014 5.224 5.224 4.929 5.085 186,387 -0.14(-2.66%)
Apr 14, 2014 5.412 5.421 5.110 5.224 249,667 -0.14(-2.60%)
Apr 11, 2014 5.576 5.609 5.347 5.363 190,860 -0.30(-5.35%)
Apr 10, 2014 5.887 5.887 5.527 5.666 429,204 -0.20(-3.49%)
Apr 09, 2014 5.830 5.887 5.740 5.871 157,543 +0.09(+1.56%)
Apr 08, 2014 5.707 5.896 5.707 5.781 344,030 +0.07(+1.29%)
Apr 07, 2014 5.977 6.035 5.658 5.707 352,397 -0.30(-5.04%)
Apr 04, 2014 6.411 6.424 5.977 6.010 331,789 -0.34(-5.29%)
Apr 03, 2014 6.305 6.411 6.264 6.346 260,218 +0.02(+0.39%)
Apr 02, 2014 6.346 6.485 6.199 6.321 186,646 +0.02(+0.26%)
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.