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 -0.030 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 2.888 3.018 2.869 2.972 191,437 +0.08(+2.92%)
Mar 30, 2023 2.963 2.980 2.879 2.888 88,674 -0.07(-2.22%)
Mar 29, 2023 3.010 3.019 2.938 2.954 70,902 -0.04(-1.25%)
Mar 28, 2023 2.935 3.029 2.935 2.991 133,204 +0.05(+1.59%)
Mar 27, 2023 2.944 2.989 2.841 2.944 219,026 -0.08(-2.48%)
Mar 24, 2023 2.944 3.019 2.856 3.019 125,513 +0.06(+1.90%)
Mar 23, 2023 2.991 3.047 2.907 2.963 154,710 -0.03(-0.94%)
Mar 22, 2023 3.029 3.057 2.958 2.991 128,893 -0.04(-1.24%)
Mar 21, 2023 2.926 3.104 2.907 3.029 186,881 +0.14(+4.87%)
Mar 20, 2023 2.869 2.954 2.869 2.888 133,378 +0.01(+0.33%)
Mar 17, 2023 2.982 2.991 2.860 2.879 312,467 -0.10(-3.46%)
Mar 16, 2023 2.888 3.038 2.888 2.982 230,725 +0.09(+3.25%)
Mar 15, 2023 2.982 3.001 2.841 2.888 214,337 -0.11(-3.75%)
Mar 14, 2023 3.066 3.076 3.001 3.001 161,440 +0.03(+0.95%)
Mar 13, 2023 2.916 3.001 2.897 2.972 258,933 +0.06(+1.93%)
Mar 10, 2023 3.001 3.001 2.813 2.916 398,226 -0.13(-4.31%)
Mar 09, 2023 3.001 3.113 3.001 3.047 169,731 +0.06(+1.88%)
Mar 08, 2023 2.841 3.019 2.841 2.991 166,491 +0.15(+5.28%)
Mar 07, 2023 2.935 2.954 2.804 2.841 544,881 -0.10(-3.50%)
Mar 06, 2023 2.963 3.132 2.907 2.944 481,498 -0.12(-3.98%)
Mar 03, 2023 3.010 3.099 3.001 3.066 264,823 +0.05(+1.55%)
Mar 02, 2023 3.001 3.073 2.991 3.019 180,486 +0.00(+0.00%)
Mar 01, 2023 3.132 3.244 3.019 3.019 134,214 -0.11(-3.59%)
Feb 28, 2023 3.160 3.258 3.132 3.132 218,650 +0.00(+0.00%)
Feb 27, 2023 2.935 3.179 2.916 3.132 159,846 +0.18(+6.03%)
Feb 24, 2023 3.179 3.188 2.879 2.954 401,995 -0.28(-8.70%)
Feb 23, 2023 3.094 3.319 3.094 3.235 152,079 +0.04(+1.17%)
Feb 22, 2023 3.394 3.394 3.188 3.197 168,868 -0.15(-4.48%)
Feb 21, 2023 3.376 3.451 3.329 3.347 154,864 +0.00(+0.00%)
Feb 17, 2023 3.413 3.422 3.197 3.347 144,838 -0.08(-2.19%)
Feb 16, 2023 3.460 3.516 3.395 3.422 85,094 -0.09(-2.67%)
Feb 15, 2023 3.497 3.601 3.488 3.516 134,471 -0.02(-0.53%)
Feb 14, 2023 3.497 3.563 3.432 3.535 136,964 +0.02(+0.53%)
Feb 13, 2023 3.619 3.629 3.460 3.516 235,823 -0.08(-2.34%)
Feb 10, 2023 3.497 3.601 3.432 3.601 261,974 +0.18(+5.21%)
Feb 09, 2023 3.516 3.535 3.366 3.422 152,289 -0.04(-1.08%)
Feb 08, 2023 3.469 3.516 3.432 3.460 114,630 -0.05(-1.34%)
Feb 07, 2023 3.404 3.516 3.368 3.507 215,510 +0.10(+3.03%)
Feb 06, 2023 3.226 3.404 3.169 3.404 337,733 +0.21(+6.45%)
Feb 03, 2023 3.151 3.226 3.151 3.197 88,253 +0.02(+0.59%)
Feb 02, 2023 3.291 3.307 3.179 3.179 86,423 -0.08(-2.59%)
Feb 01, 2023 3.226 3.301 3.203 3.263 296,970 -0.01(-0.29%)
Jan 31, 2023 3.160 3.287 3.132 3.272 117,059 +0.13(+4.18%)
Jan 30, 2023 3.113 3.179 3.019 3.141 184,704 -0.03(-0.89%)
Jan 27, 2023 3.160 3.234 3.132 3.169 112,916 -0.01(-0.29%)
Jan 26, 2023 3.188 3.243 3.169 3.179 193,599 -0.05(-1.43%)
Jan 25, 2023 3.151 3.262 3.151 3.225 126,452 +0.06(+1.75%)
Jan 24, 2023 3.216 3.289 3.169 3.169 95,494 -0.06(-1.72%)
Jan 23, 2023 3.086 3.271 3.086 3.225 139,563 +0.18(+5.76%)
Jan 20, 2023 3.095 3.206 3.012 3.049 97,983 -0.02(-0.60%)
Jan 19, 2023 3.188 3.188 3.012 3.068 220,191 -0.15(-4.60%)
Jan 18, 2023 3.289 3.314 3.206 3.216 114,872 -0.06(-1.69%)
Jan 17, 2023 3.336 3.352 3.225 3.271 214,188 -0.01(-0.28%)
Jan 13, 2023 3.326 3.414 3.270 3.280 204,098 -0.05(-1.39%)
Jan 12, 2023 3.252 3.326 3.206 3.326 146,366 +0.07(+2.27%)
Jan 11, 2023 3.132 3.262 3.090 3.252 302,214 +0.18(+6.02%)
Jan 10, 2023 2.911 3.077 2.911 3.068 197,960 +0.11(+3.75%)
Jan 09, 2023 2.864 2.957 2.864 2.957 227,921 +0.10(+3.56%)
Jan 06, 2023 2.790 2.864 2.772 2.855 246,613 +0.14(+5.10%)
Jan 05, 2023 2.781 2.781 2.698 2.717 105,011 -0.01(-0.34%)
Jan 04, 2023 2.661 2.818 2.661 2.726 284,262 +0.01(+0.34%)
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.